date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,16.15,16.16,16.06,16.09,2014000.0,9.202,9.2077,9.1507,9.1678,2014000.0
2005-01-03 10:00:00,16.09,16.11,15.95,15.95,1194200.0,9.1678,9.1792,9.088,9.088,1194200.0
2005-01-03 10:30:00,15.96,15.96,15.85,15.87,1282000.0,9.0937,9.0937,9.0311,9.0425,1282000.0
2005-01-03 11:00:00,15.87,15.9,15.8,15.84,528800.0,9.0425,9.0596,9.0026,9.0254,528800.0
2005-01-03 11:30:00,15.85,15.88,15.83,15.86,339600.0,9.0311,9.0482,9.0197,9.0368,339600.0
2005-01-03 12:00:00,15.86,15.86,15.83,15.85,303000.0,9.0368,9.0368,9.0197,9.0311,303000.0
2005-01-03 12:30:00,15.85,15.87,15.84,15.86,219000.0,9.0311,9.0425,9.0254,9.0368,219000.0
2005-01-03 13:00:00,15.87,15.87,15.8,15.81,140800.0,9.0425,9.0425,9.0026,9.0083,140800.0
2005-01-03 13:30:00,15.81,15.81,15.78,15.78,289400.0,9.0083,9.0083,8.9912,8.9912,289400.0
2005-01-03 14:00:00,15.78,15.78,15.76,15.77,397600.0,8.9912,8.9912,8.9798,8.9855,397600.0
2005-01-03 14:30:00,15.77,15.78,15.72,15.72,424200.0,8.9855,8.9912,8.957,8.957,424200.0
2005-01-03 15:00:00,15.72,15.74,15.67,15.67,778400.0,8.957,8.9684,8.9285,8.9285,778400.0
2005-01-03 15:30:00,15.67,15.69,15.65,15.68,834800.0,8.9285,8.9399,8.9171,8.9342,834800.0
2005-01-04 09:30:00,16.05,16.06,16.0,16.03,1037000.0,9.145,9.1507,9.1165,9.1336,1037000.0
2005-01-04 10:00:00,16.04,16.25,16.01,16.05,1112800.0,9.1393,9.259,9.1222,9.145,1112800.0
2005-01-04 10:30:00,16.05,16.07,16.02,16.03,774400.0,9.145,9.1564,9.1279,9.1336,774400.0
2005-01-04 11:00:00,16.03,16.05,15.97,16.02,428200.0,9.1336,9.145,9.0994,9.1279,428200.0
2005-01-04 11:30:00,16.02,16.08,15.97,15.99,347400.0,9.1279,9.1621,9.0994,9.1108,347400.0
2005-01-04 12:00:00,16.0,16.0,15.92,15.92,370600.0,9.1165,9.1165,9.071,9.071,370600.0
2005-01-04 12:30:00,15.92,15.95,15.92,15.95,307200.0,9.071,9.088,9.071,9.088,307200.0
2005-01-04 13:00:00,15.94,15.97,15.92,15.93,225800.0,9.0823,9.0994,9.071,9.0767,225800.0
2005-01-04 13:30:00,15.93,15.94,15.91,15.93,203800.0,9.0767,9.0823,9.0653,9.0767,203800.0
2005-01-04 14:00:00,15.92,15.93,15.84,15.88,785200.0,9.071,9.0767,9.0254,9.0482,785200.0
2005-01-04 14:30:00,15.87,15.88,15.76,15.81,896600.0,9.0425,9.0482,8.9798,9.0083,896600.0
2005-01-04 15:00:00,15.81,15.84,15.8,15.83,449400.0,9.0083,9.0254,9.0026,9.0197,449400.0
2005-01-04 15:30:00,15.83,15.88,15.81,15.82,992400.0,9.0197,9.0482,9.0083,9.014,992400.0
2005-01-05 09:30:00,15.72,15.72,15.56,15.58,1657400.0,8.957,8.957,8.8658,8.8772,1657400.0
2005-01-05 10:00:00,15.58,15.7,15.58,15.6,2159800.0,8.8772,8.9456,8.8772,8.8886,2159800.0
2005-01-05 10:30:00,15.6,15.62,15.52,15.53,847800.0,8.8886,8.9,8.843,8.8487,847800.0
2005-01-05 11:00:00,15.54,15.63,15.44,15.54,886800.0,8.8544,8.9057,8.7975,8.8544,886800.0
2005-01-05 11:30:00,15.53,15.56,15.47,15.54,326600.0,8.8487,8.8658,8.8145,8.8544,326600.0
2005-01-05 12:00:00,15.53,15.54,15.44,15.44,644200.0,8.8487,8.8544,8.7975,8.7975,644200.0
2005-01-05 12:30:00,15.44,15.47,15.39,15.4,572800.0,8.7975,8.8145,8.769,8.7747,572800.0
2005-01-05 13:00:00,15.4,15.55,15.4,15.5,671200.0,8.7747,8.8601,8.7747,8.8316,671200.0
2005-01-05 13:30:00,15.5,15.6,15.5,15.53,742000.0,8.8316,8.8886,8.8316,8.8487,742000.0
2005-01-05 14:00:00,15.54,15.56,15.45,15.48,346800.0,8.8544,8.8658,8.8032,8.8202,346800.0
2005-01-05 14:30:00,15.48,15.53,15.47,15.47,225800.0,8.8202,8.8487,8.8145,8.8145,225800.0
2005-01-05 15:00:00,15.47,15.57,15.47,15.49,580200.0,8.8145,8.8715,8.8145,8.8259,580200.0
2005-01-05 15:30:00,15.49,15.53,15.43,15.47,937200.0,8.8259,8.8487,8.7918,8.8145,937200.0
2005-01-06 09:30:00,15.5,15.55,15.44,15.46,412800.0,8.8316,8.8601,8.7975,8.8089,412800.0
2005-01-06 10:00:00,15.45,15.45,15.34,15.44,508200.0,8.8032,8.8032,8.7405,8.7975,508200.0
2005-01-06 10:30:00,15.44,15.49,15.4,15.4,428600.0,8.7975,8.8259,8.7747,8.7747,428600.0
2005-01-06 11:00:00,15.4,15.5,15.37,15.48,302800.0,8.7747,8.8316,8.7576,8.8202,302800.0
2005-01-06 11:30:00,15.48,15.53,15.46,15.46,346400.0,8.8202,8.8487,8.8089,8.8089,346400.0
2005-01-06 12:00:00,15.46,15.46,15.37,15.42,487600.0,8.8089,8.8089,8.7576,8.7861,487600.0
2005-01-06 12:30:00,15.42,15.42,15.38,15.39,191000.0,8.7861,8.7861,8.7633,8.769,191000.0
2005-01-06 13:00:00,15.39,15.45,15.35,15.42,423800.0,8.769,8.8032,8.7462,8.7861,423800.0
2005-01-06 13:30:00,15.41,15.47,15.4,15.43,340400.0,8.7804,8.8145,8.7747,8.7918,340400.0
2005-01-06 14:00:00,15.43,15.49,15.42,15.46,469200.0,8.7918,8.8259,8.7861,8.8089,469200.0
2005-01-06 14:30:00,15.46,15.46,15.44,15.45,344200.0,8.8089,8.8089,8.7975,8.8032,344200.0
2005-01-06 15:00:00,15.45,15.45,15.41,15.42,533000.0,8.8032,8.8032,8.7804,8.7861,533000.0
2005-01-06 15:30:00,15.42,15.47,15.38,15.4,830600.0,8.7861,8.8145,8.7633,8.7747,830600.0
2005-01-07 09:30:00,15.6,15.69,15.49,15.5,629800.0,8.8886,8.9399,8.8259,8.8316,629800.0
2005-01-07 10:00:00,15.52,15.55,15.31,15.34,433600.0,8.843,8.8601,8.7234,8.7405,433600.0
2005-01-07 10:30:00,15.34,15.38,15.23,15.28,654400.0,8.7405,8.7633,8.6778,8.7063,654400.0
2005-01-07 11:00:00,15.28,15.35,15.24,15.33,412400.0,8.7063,8.7462,8.6835,8.7348,412400.0
2005-01-07 11:30:00,15.34,15.35,15.26,15.3,331000.0,8.7405,8.7462,8.6949,8.7177,331000.0
2005-01-07 12:00:00,15.3,15.4,15.27,15.4,150600.0,8.7177,8.7747,8.7006,8.7747,150600.0
2005-01-07 12:30:00,15.4,15.42,15.3,15.3,138600.0,8.7747,8.7861,8.7177,8.7177,138600.0
2005-01-07 13:00:00,15.3,15.34,15.28,15.29,98400.0,8.7177,8.7405,8.7063,8.712,98400.0
2005-01-07 13:30:00,15.28,15.29,15.22,15.26,241400.0,8.7063,8.712,8.6721,8.6949,241400.0
2005-01-07 14:00:00,15.26,15.31,15.25,15.27,240600.0,8.6949,8.7234,8.6892,8.7006,240600.0
2005-01-07 14:30:00,15.27,15.3,15.24,15.24,301000.0,8.7006,8.7177,8.6835,8.6835,301000.0
2005-01-07 15:00:00,15.24,15.27,15.21,15.23,464200.0,8.6835,8.7006,8.6664,8.6778,464200.0
2005-01-07 15:30:00,15.22,15.26,15.22,15.24,560400.0,8.6721,8.6949,8.6721,8.6835,560400.0
2005-01-10 09:30:00,15.62,15.65,15.6,15.62,1594800.0,8.9,8.9171,8.8886,8.9,1594800.0
2005-01-10 10:00:00,15.62,15.63,15.58,15.63,850000.0,8.9,8.9057,8.8772,8.9057,850000.0
2005-01-10 10:30:00,15.63,15.65,15.59,15.61,486000.0,8.9057,8.9171,8.8829,8.8943,486000.0
2005-01-10 11:00:00,15.61,15.63,15.56,15.6,672200.0,8.8943,8.9057,8.8658,8.8886,672200.0
2005-01-10 11:30:00,15.6,15.63,15.55,15.63,284800.0,8.8886,8.9057,8.8601,8.9057,284800.0
2005-01-10 12:00:00,15.62,15.63,15.6,15.6,183000.0,8.9,8.9057,8.8886,8.8886,183000.0
2005-01-10 12:30:00,15.6,15.62,15.56,15.57,182400.0,8.8886,8.9,8.8658,8.8715,182400.0
2005-01-10 13:00:00,15.57,15.6,15.55,15.57,341600.0,8.8715,8.8886,8.8601,8.8715,341600.0
2005-01-10 13:30:00,15.57,15.59,15.54,15.56,740400.0,8.8715,8.8829,8.8544,8.8658,740400.0
2005-01-10 14:00:00,15.56,15.58,15.51,15.52,474200.0,8.8658,8.8772,8.8373,8.843,474200.0
2005-01-10 14:30:00,15.52,15.53,15.51,15.51,370200.0,8.843,8.8487,8.8373,8.8373,370200.0
2005-01-10 15:00:00,15.51,15.54,15.46,15.47,745200.0,8.8373,8.8544,8.8089,8.8145,745200.0
2005-01-10 15:30:00,15.47,15.52,15.45,15.49,1020200.0,8.8145,8.843,8.8032,8.8259,1020200.0
2005-01-11 09:30:00,15.47,15.51,15.38,15.49,1221400.0,8.8145,8.8373,8.7633,8.8259,1221400.0
2005-01-11 10:00:00,15.49,15.55,15.44,15.45,687200.0,8.8259,8.8601,8.7975,8.8032,687200.0
2005-01-11 10:30:00,15.47,15.5,15.36,15.4,1137400.0,8.8145,8.8316,8.7519,8.7747,1137400.0
2005-01-11 11:00:00,15.4,15.47,15.4,15.42,320400.0,8.7747,8.8145,8.7747,8.7861,320400.0
2005-01-11 11:30:00,15.42,15.42,15.39,15.41,248400.0,8.7861,8.7861,8.769,8.7804,248400.0
2005-01-11 12:00:00,15.42,15.42,15.29,15.34,285800.0,8.7861,8.7861,8.712,8.7405,285800.0
2005-01-11 12:30:00,15.35,15.36,15.24,15.24,295200.0,8.7462,8.7519,8.6835,8.6835,295200.0
2005-01-11 13:00:00,15.25,15.33,15.23,15.31,689400.0,8.6892,8.7348,8.6778,8.7234,689400.0
2005-01-11 13:30:00,15.31,15.34,15.3,15.31,211800.0,8.7234,8.7405,8.7177,8.7234,211800.0
2005-01-11 14:00:00,15.31,15.38,15.31,15.35,183000.0,8.7234,8.7633,8.7234,8.7462,183000.0
2005-01-11 14:30:00,15.34,15.35,15.29,15.3,144200.0,8.7405,8.7462,8.712,8.7177,144200.0
2005-01-11 15:00:00,15.31,15.31,15.28,15.31,430000.0,8.7234,8.7234,8.7063,8.7234,430000.0
2005-01-11 15:30:00,15.31,15.31,15.24,15.26,1747600.0,8.7234,8.7234,8.6835,8.6949,1747600.0
2005-01-12 09:30:00,15.27,15.28,14.86,14.95,3208000.0,8.7006,8.7063,8.467,8.5183,3208000.0
2005-01-12 10:00:00,14.95,14.97,14.86,14.92,2198000.0,8.5183,8.5297,8.467,8.5012,2198000.0
2005-01-12 10:30:00,14.91,14.93,14.82,14.9,1291800.0,8.4955,8.5069,8.4442,8.4898,1291800.0
2005-01-12 11:00:00,14.9,14.91,13.89,14.85,995200.0,8.4898,8.4955,7.9143,8.4613,995200.0
2005-01-12 11:30:00,14.86,14.95,14.85,14.9,630600.0,8.467,8.5183,8.4613,8.4898,630600.0
2005-01-12 12:00:00,14.9,14.92,14.79,14.85,537800.0,8.4898,8.5012,8.4271,8.4613,537800.0
2005-01-12 12:30:00,14.85,14.93,14.85,14.87,650000.0,8.4613,8.5069,8.4613,8.4727,650000.0
2005-01-12 13:00:00,14.87,14.9,14.83,14.83,177200.0,8.4727,8.4898,8.4499,8.4499,177200.0
2005-01-12 13:30:00,14.83,14.86,14.82,14.83,461000.0,8.4499,8.467,8.4442,8.4499,461000.0
2005-01-12 14:00:00,14.82,14.88,14.82,14.88,429800.0,8.4442,8.4784,8.4442,8.4784,429800.0
2005-01-12 14:30:00,14.87,14.9,14.87,14.88,674400.0,8.4727,8.4898,8.4727,8.4784,674400.0
2005-01-12 15:00:00,14.87,14.93,14.86,14.92,705800.0,8.4727,8.5069,8.467,8.5012,705800.0
2005-01-12 15:30:00,14.92,14.99,14.9,14.99,1642600.0,8.5012,8.5411,8.4898,8.5411,1642600.0
2005-01-13 09:30:00,14.83,14.83,14.7,14.77,2069400.0,8.4499,8.4499,8.3758,8.4157,2069400.0
2005-01-13 10:00:00,14.78,14.83,14.74,14.75,845200.0,8.4214,8.4499,8.3986,8.4043,845200.0
2005-01-13 10:30:00,14.74,14.8,14.7,14.71,748000.0,8.3986,8.4328,8.3758,8.3815,748000.0
2005-01-13 11:00:00,14.71,14.87,14.7,14.86,1475800.0,8.3815,8.4727,8.3758,8.467,1475800.0
2005-01-13 11:30:00,14.86,14.86,14.78,14.81,759400.0,8.467,8.467,8.4214,8.4385,759400.0
2005-01-13 12:00:00,14.81,14.81,14.77,14.8,481000.0,8.4385,8.4385,8.4157,8.4328,481000.0
2005-01-13 12:30:00,14.8,14.89,14.8,14.88,320600.0,8.4328,8.4841,8.4328,8.4784,320600.0
2005-01-13 13:00:00,14.88,14.88,14.86,14.87,463800.0,8.4784,8.4784,8.467,8.4727,463800.0
2005-01-13 13:30:00,14.87,14.94,14.85,14.92,721600.0,8.4727,8.5126,8.4613,8.5012,721600.0
2005-01-13 14:00:00,14.92,15.1,14.92,15.07,2496600.0,8.5012,8.6037,8.5012,8.5866,2496600.0
2005-01-13 14:30:00,15.08,15.11,14.99,15.03,1871000.0,8.5923,8.6094,8.5411,8.5638,1871000.0
2005-01-13 15:00:00,15.03,15.03,14.93,14.93,1689600.0,8.5638,8.5638,8.5069,8.5069,1689600.0
2005-01-13 15:30:00,14.93,14.94,14.85,14.87,2777200.0,8.5069,8.5126,8.4613,8.4727,2777200.0
2005-01-14 09:30:00,15.13,15.18,15.1,15.13,1534000.0,8.6208,8.6493,8.6037,8.6208,1534000.0
2005-01-14 10:00:00,15.13,15.15,15.05,15.14,2505600.0,8.6208,8.6322,8.5752,8.6265,2505600.0
2005-01-14 10:30:00,15.14,15.18,15.1,15.1,371200.0,8.6265,8.6493,8.6037,8.6037,371200.0
2005-01-14 11:00:00,15.11,15.13,14.99,15.01,360200.0,8.6094,8.6208,8.5411,8.5524,360200.0
2005-01-14 11:30:00,15.01,15.01,14.95,14.99,340800.0,8.5524,8.5524,8.5183,8.5411,340800.0
2005-01-14 12:00:00,14.99,15.0,14.99,14.99,609400.0,8.5411,8.5468,8.5411,8.5411,609400.0
2005-01-14 12:30:00,15.0,15.01,14.99,14.99,190400.0,8.5468,8.5524,8.5411,8.5411,190400.0
2005-01-14 13:00:00,15.0,15.01,14.97,14.99,517200.0,8.5468,8.5524,8.5297,8.5411,517200.0
2005-01-14 13:30:00,15.0,15.19,14.97,15.0,405400.0,8.5468,8.655,8.5297,8.5468,405400.0
2005-01-14 14:00:00,14.99,15.03,14.97,15.01,570200.0,8.5411,8.5638,8.5297,8.5524,570200.0
2005-01-14 14:30:00,15.0,15.09,14.99,15.08,666400.0,8.5468,8.598,8.5411,8.5923,666400.0
2005-01-14 15:00:00,15.09,15.1,15.02,15.09,670600.0,8.598,8.6037,8.5581,8.598,670600.0
2005-01-14 15:30:00,15.1,15.14,15.07,15.12,1905000.0,8.6037,8.6265,8.5866,8.6151,1905000.0
2005-01-18 09:30:00,15.02,15.13,14.94,15.04,1222200.0,8.5581,8.6208,8.5126,8.5695,1222200.0
2005-01-18 10:00:00,15.04,15.26,15.03,15.24,609800.0,8.5695,8.6949,8.5638,8.6835,609800.0
2005-01-18 10:30:00,15.25,15.34,15.24,15.28,979400.0,8.6892,8.7405,8.6835,8.7063,979400.0
2005-01-18 11:00:00,15.28,15.3,15.23,15.27,406400.0,8.7063,8.7177,8.6778,8.7006,406400.0
2005-01-18 11:30:00,15.27,15.31,15.27,15.29,335600.0,8.7006,8.7234,8.7006,8.712,335600.0
2005-01-18 12:00:00,15.3,15.4,15.29,15.39,313000.0,8.7177,8.7747,8.712,8.769,313000.0
2005-01-18 12:30:00,15.38,15.38,15.34,15.35,198200.0,8.7633,8.7633,8.7405,8.7462,198200.0
2005-01-18 13:00:00,15.36,15.36,15.3,15.3,143800.0,8.7519,8.7519,8.7177,8.7177,143800.0
2005-01-18 13:30:00,15.31,15.34,15.31,15.33,50000.0,8.7234,8.7405,8.7234,8.7348,50000.0
2005-01-18 14:00:00,15.31,15.34,15.31,15.33,69600.0,8.7234,8.7405,8.7234,8.7348,69600.0
2005-01-18 14:30:00,15.33,15.33,15.27,15.28,229600.0,8.7348,8.7348,8.7006,8.7063,229600.0
2005-01-18 15:00:00,15.28,15.32,15.24,15.31,221400.0,8.7063,8.7291,8.6835,8.7234,221400.0
2005-01-18 15:30:00,15.3,15.31,15.25,15.29,797400.0,8.7177,8.7234,8.6892,8.712,797400.0
2005-01-19 09:30:00,15.32,15.34,15.15,15.17,605400.0,8.7291,8.7405,8.6322,8.6436,605400.0
2005-01-19 10:00:00,15.15,15.22,15.08,15.12,578800.0,8.6322,8.6721,8.5923,8.6151,578800.0
2005-01-19 10:30:00,15.1,15.15,15.08,15.14,719400.0,8.6037,8.6322,8.5923,8.6265,719400.0
2005-01-19 11:00:00,15.13,15.14,15.09,15.09,732800.0,8.6208,8.6265,8.598,8.598,732800.0
2005-01-19 11:30:00,15.09,15.11,15.03,15.04,349000.0,8.598,8.6094,8.5638,8.5695,349000.0
2005-01-19 12:00:00,15.03,15.06,14.95,14.97,860000.0,8.5638,8.5809,8.5183,8.5297,860000.0
2005-01-19 12:30:00,14.97,14.99,14.95,14.98,310200.0,8.5297,8.5411,8.5183,8.5354,310200.0
2005-01-19 13:00:00,14.99,15.01,14.96,15.0,418600.0,8.5411,8.5524,8.524,8.5468,418600.0
2005-01-19 13:30:00,15.01,15.01,14.96,14.97,152000.0,8.5524,8.5524,8.524,8.5297,152000.0
2005-01-19 14:00:00,14.97,15.02,14.96,15.02,250600.0,8.5297,8.5581,8.524,8.5581,250600.0
2005-01-19 14:30:00,15.02,15.03,14.97,14.99,269200.0,8.5581,8.5638,8.5297,8.5411,269200.0
2005-01-19 15:00:00,14.99,15.0,14.93,14.95,450000.0,8.5411,8.5468,8.5069,8.5183,450000.0
2005-01-19 15:30:00,14.95,14.96,14.87,14.88,1795000.0,8.5183,8.524,8.4727,8.4784,1795000.0
2005-01-20 09:30:00,14.65,14.65,14.55,14.58,2633200.0,8.3473,8.3473,8.2903,8.3074,2633200.0
2005-01-20 10:00:00,14.58,14.71,14.57,14.63,1623000.0,8.3074,8.3815,8.3017,8.3359,1623000.0
2005-01-20 10:30:00,14.64,14.68,14.63,14.66,633200.0,8.3416,8.3644,8.3359,8.353,633200.0
2005-01-20 11:00:00,14.66,14.72,14.63,14.65,1380000.0,8.353,8.3872,8.3359,8.3473,1380000.0
2005-01-20 11:30:00,14.65,14.72,14.63,14.67,917000.0,8.3473,8.3872,8.3359,8.3587,917000.0
2005-01-20 12:00:00,14.66,14.68,14.6,14.61,203000.0,8.353,8.3644,8.3188,8.3245,203000.0
2005-01-20 12:30:00,14.61,14.63,14.58,14.59,371200.0,8.3245,8.3359,8.3074,8.3131,371200.0
2005-01-20 13:00:00,14.58,14.6,14.51,14.56,501600.0,8.3074,8.3188,8.2676,8.296,501600.0
2005-01-20 13:30:00,14.56,14.63,14.54,14.54,432400.0,8.296,8.3359,8.2847,8.2847,432400.0
2005-01-20 14:00:00,14.55,14.59,14.53,14.53,814400.0,8.2903,8.3131,8.279,8.279,814400.0
2005-01-20 14:30:00,14.53,14.58,14.45,14.54,1173400.0,8.279,8.3074,8.2334,8.2847,1173400.0
2005-01-20 15:00:00,14.54,14.54,14.45,14.46,612000.0,8.2847,8.2847,8.2334,8.2391,612000.0
2005-01-20 15:30:00,14.46,14.48,14.4,14.42,2077400.0,8.2391,8.2505,8.2049,8.2163,2077400.0
2005-01-21 09:30:00,14.53,14.61,14.51,14.58,1033000.0,8.279,8.3245,8.2676,8.3074,1033000.0
2005-01-21 10:00:00,14.58,14.63,14.53,14.63,803000.0,8.3074,8.3359,8.279,8.3359,803000.0
2005-01-21 10:30:00,14.63,14.63,14.55,14.56,470200.0,8.3359,8.3359,8.2903,8.296,470200.0
2005-01-21 11:00:00,14.56,14.65,14.52,14.63,441400.0,8.296,8.3473,8.2733,8.3359,441400.0
2005-01-21 11:30:00,14.63,14.64,14.56,14.61,241400.0,8.3359,8.3416,8.296,8.3245,241400.0
2005-01-21 12:00:00,14.61,14.63,14.56,14.62,103200.0,8.3245,8.3359,8.296,8.3302,103200.0
2005-01-21 12:30:00,14.62,14.62,14.54,14.55,199200.0,8.3302,8.3302,8.2847,8.2903,199200.0
2005-01-21 13:00:00,14.55,14.56,14.49,14.52,466600.0,8.2903,8.296,8.2562,8.2733,466600.0
2005-01-21 13:30:00,14.51,14.52,14.43,14.45,460600.0,8.2676,8.2733,8.222,8.2334,460600.0
2005-01-21 14:00:00,14.45,14.46,14.42,14.44,861000.0,8.2334,8.2391,8.2163,8.2277,861000.0
2005-01-21 14:30:00,14.44,14.45,14.38,14.4,701600.0,8.2277,8.2334,8.1935,8.2049,701600.0
2005-01-21 15:00:00,14.41,14.41,14.36,14.4,1054600.0,8.2106,8.2106,8.1821,8.2049,1054600.0
2005-01-21 15:30:00,14.4,14.4,14.35,14.39,1293800.0,8.2049,8.2049,8.1764,8.1992,1293800.0
2005-01-24 09:30:00,14.45,14.49,14.34,14.34,1129400.0,8.2334,8.2562,8.1707,8.1707,1129400.0
2005-01-24 10:00:00,14.34,14.38,14.31,14.32,802400.0,8.1707,8.1935,8.1536,8.1593,802400.0
2005-01-24 10:30:00,14.32,14.42,14.31,14.32,497800.0,8.1593,8.2163,8.1536,8.1593,497800.0
2005-01-24 11:00:00,14.31,14.34,14.2,14.22,3494200.0,8.1536,8.1707,8.0909,8.1023,3494200.0
2005-01-24 11:30:00,14.22,14.24,14.14,14.15,945200.0,8.1023,8.1137,8.0567,8.0624,945200.0
2005-01-24 12:00:00,14.17,14.19,14.13,14.15,560800.0,8.0738,8.0852,8.051,8.0624,560800.0
2005-01-24 12:30:00,14.15,14.23,14.15,14.19,412000.0,8.0624,8.108,8.0624,8.0852,412000.0
2005-01-24 13:00:00,14.2,14.28,14.2,14.27,507400.0,8.0909,8.1365,8.0909,8.1308,507400.0
2005-01-24 13:30:00,14.27,14.27,14.19,14.2,321000.0,8.1308,8.1308,8.0852,8.0909,321000.0
2005-01-24 14:00:00,14.19,14.24,14.15,14.15,551000.0,8.0852,8.1137,8.0624,8.0624,551000.0
2005-01-24 14:30:00,14.15,14.17,14.1,14.12,842800.0,8.0624,8.0738,8.0339,8.0453,842800.0
2005-01-24 15:00:00,14.11,14.15,14.1,14.12,1117400.0,8.0396,8.0624,8.0339,8.0453,1117400.0
2005-01-24 15:30:00,14.13,14.13,14.01,14.06,2188200.0,8.051,8.051,7.9827,8.0112,2188200.0
2005-01-25 09:30:00,14.34,14.45,14.32,14.45,971600.0,8.1707,8.2334,8.1593,8.2334,971600.0
2005-01-25 10:00:00,14.45,14.46,14.39,14.43,903200.0,8.2334,8.2391,8.1992,8.222,903200.0
2005-01-25 10:30:00,14.42,14.49,14.42,14.47,593000.0,8.2163,8.2562,8.2163,8.2448,593000.0
2005-01-25 11:00:00,14.47,14.47,14.4,14.4,827000.0,8.2448,8.2448,8.2049,8.2049,827000.0
2005-01-25 11:30:00,14.4,14.43,14.38,14.4,270600.0,8.2049,8.222,8.1935,8.2049,270600.0
2005-01-25 12:00:00,14.4,14.45,14.33,14.35,857400.0,8.2049,8.2334,8.165,8.1764,857400.0
2005-01-25 12:30:00,14.35,14.38,14.34,14.36,171000.0,8.1764,8.1935,8.1707,8.1821,171000.0
2005-01-25 13:00:00,14.36,14.45,14.36,14.43,131600.0,8.1821,8.2334,8.1821,8.222,131600.0
2005-01-25 13:30:00,14.42,14.43,14.4,14.4,185200.0,8.2163,8.222,8.2049,8.2049,185200.0
2005-01-25 14:00:00,14.4,14.4,14.34,14.34,203800.0,8.2049,8.2049,8.1707,8.1707,203800.0
2005-01-25 14:30:00,14.34,14.37,14.34,14.36,294200.0,8.1707,8.1878,8.1707,8.1821,294200.0
2005-01-25 15:00:00,14.37,14.38,14.33,14.34,429600.0,8.1878,8.1935,8.165,8.1707,429600.0
2005-01-25 15:30:00,14.34,14.37,14.33,14.36,491200.0,8.1707,8.1878,8.165,8.1821,491200.0
2005-01-26 09:30:00,14.58,14.63,14.49,14.58,2061200.0,8.3074,8.3359,8.2562,8.3074,2061200.0
2005-01-26 10:00:00,14.58,14.63,14.57,14.6,649800.0,8.3074,8.3359,8.3017,8.3188,649800.0
2005-01-26 10:30:00,14.6,14.61,14.54,14.6,427000.0,8.3188,8.3245,8.2847,8.3188,427000.0
2005-01-26 11:00:00,14.6,14.68,14.56,14.59,731600.0,8.3188,8.3644,8.296,8.3131,731600.0
2005-01-26 11:30:00,14.6,14.62,14.56,14.6,439800.0,8.3188,8.3302,8.296,8.3188,439800.0
2005-01-26 12:00:00,14.6,14.63,14.59,14.6,145200.0,8.3188,8.3359,8.3131,8.3188,145200.0
2005-01-26 12:30:00,14.61,14.62,14.58,14.6,153600.0,8.3245,8.3302,8.3074,8.3188,153600.0
2005-01-26 13:00:00,14.59,14.62,14.57,14.61,112200.0,8.3131,8.3302,8.3017,8.3245,112200.0
2005-01-26 13:30:00,14.61,14.65,14.61,14.64,188600.0,8.3245,8.3473,8.3245,8.3416,188600.0
2005-01-26 14:00:00,14.64,14.68,14.63,14.63,403800.0,8.3416,8.3644,8.3359,8.3359,403800.0
2005-01-26 14:30:00,14.65,14.65,14.63,14.63,184200.0,8.3473,8.3473,8.3359,8.3359,184200.0
2005-01-26 15:00:00,14.63,14.69,14.61,14.67,424400.0,8.3359,8.3701,8.3245,8.3587,424400.0
2005-01-26 15:30:00,14.67,14.72,14.65,14.67,615800.0,8.3587,8.3872,8.3473,8.3587,615800.0
2005-01-27 09:30:00,14.97,15.0,14.83,14.9,2551400.0,8.5297,8.5468,8.4499,8.4898,2551400.0
2005-01-27 10:00:00,14.9,14.96,14.84,14.87,1851200.0,8.4898,8.524,8.4556,8.4727,1851200.0
2005-01-27 10:30:00,14.87,14.91,14.81,14.88,460600.0,8.4727,8.4955,8.4385,8.4784,460600.0
2005-01-27 11:00:00,14.88,14.92,14.81,14.83,774000.0,8.4784,8.5012,8.4385,8.4499,774000.0
2005-01-27 11:30:00,14.82,14.86,14.81,14.85,252000.0,8.4442,8.467,8.4385,8.4613,252000.0
2005-01-27 12:00:00,14.85,14.87,14.81,14.83,186400.0,8.4613,8.4727,8.4385,8.4499,186400.0
2005-01-27 12:30:00,14.83,14.86,14.83,14.84,139400.0,8.4499,8.467,8.4499,8.4556,139400.0
2005-01-27 13:00:00,14.84,14.84,14.77,14.78,510200.0,8.4556,8.4556,8.4157,8.4214,510200.0
2005-01-27 13:30:00,14.78,14.79,14.74,14.74,846400.0,8.4214,8.4271,8.3986,8.3986,846400.0
2005-01-27 14:00:00,14.74,14.77,14.74,14.77,355400.0,8.3986,8.4157,8.3986,8.4157,355400.0
2005-01-27 14:30:00,14.77,14.78,14.73,14.74,277800.0,8.4157,8.4214,8.3929,8.3986,277800.0
2005-01-27 15:00:00,14.73,14.78,14.72,14.78,845400.0,8.3929,8.4214,8.3872,8.4214,845400.0
2005-01-27 15:30:00,14.78,14.8,14.77,14.77,1369000.0,8.4214,8.4328,8.4157,8.4157,1369000.0
2005-01-28 09:30:00,14.75,14.78,14.63,14.63,661400.0,8.4043,8.4214,8.3359,8.3359,661400.0
2005-01-28 10:00:00,14.63,14.65,14.53,14.58,1140200.0,8.3359,8.3473,8.279,8.3074,1140200.0
2005-01-28 10:30:00,14.58,14.6,14.51,14.52,913000.0,8.3074,8.3188,8.2676,8.2733,913000.0
2005-01-28 11:00:00,14.52,14.56,14.44,14.46,1585800.0,8.2733,8.296,8.2277,8.2391,1585800.0
2005-01-28 11:30:00,14.47,14.52,14.43,14.45,594000.0,8.2448,8.2733,8.222,8.2334,594000.0
2005-01-28 12:00:00,14.45,14.49,14.43,14.44,166800.0,8.2334,8.2562,8.222,8.2277,166800.0
2005-01-28 12:30:00,14.45,14.47,14.44,14.46,232000.0,8.2334,8.2448,8.2277,8.2391,232000.0
2005-01-28 13:00:00,14.46,14.46,14.43,14.44,391200.0,8.2391,8.2391,8.222,8.2277,391200.0
2005-01-28 13:30:00,14.44,14.46,14.44,14.46,263200.0,8.2277,8.2391,8.2277,8.2391,263200.0
2005-01-28 14:00:00,14.46,14.46,14.42,14.45,486400.0,8.2391,8.2391,8.2163,8.2334,486400.0
2005-01-28 14:30:00,14.46,14.52,14.44,14.46,274600.0,8.2391,8.2733,8.2277,8.2391,274600.0
2005-01-28 15:00:00,14.46,14.53,14.46,14.47,297200.0,8.2391,8.279,8.2391,8.2448,297200.0
2005-01-28 15:30:00,14.47,14.6,14.46,14.54,887000.0,8.2448,8.3188,8.2391,8.2847,887000.0
2005-01-31 09:30:00,14.83,14.83,14.73,14.8,926000.0,8.4499,8.4499,8.3929,8.4328,926000.0
2005-01-31 10:00:00,14.8,14.81,14.69,14.71,433000.0,8.4328,8.4385,8.3701,8.3815,433000.0
2005-01-31 10:30:00,14.71,14.72,14.68,14.69,278200.0,8.3815,8.3872,8.3644,8.3701,278200.0
2005-01-31 11:00:00,14.69,14.7,14.67,14.68,187800.0,8.3701,8.3758,8.3587,8.3644,187800.0
2005-01-31 11:30:00,14.68,14.69,14.68,14.68,76600.0,8.3644,8.3701,8.3644,8.3644,76600.0
2005-01-31 12:00:00,14.68,14.75,14.68,14.72,171800.0,8.3644,8.4043,8.3644,8.3872,171800.0
2005-01-31 12:30:00,14.73,14.75,14.69,14.72,75600.0,8.3929,8.4043,8.3701,8.3872,75600.0
2005-01-31 13:00:00,14.72,14.72,14.68,14.69,69400.0,8.3872,8.3872,8.3644,8.3701,69400.0
2005-01-31 13:30:00,14.69,14.69,14.65,14.67,72400.0,8.3701,8.3701,8.3473,8.3587,72400.0
2005-01-31 14:00:00,14.68,14.74,14.67,14.72,278400.0,8.3644,8.3986,8.3587,8.3872,278400.0
2005-01-31 14:30:00,14.71,14.73,14.7,14.7,126400.0,8.3815,8.3929,8.3758,8.3758,126400.0
2005-01-31 15:00:00,14.7,14.74,14.6,14.62,465600.0,8.3758,8.3986,8.3188,8.3302,465600.0
2005-01-31 15:30:00,14.62,14.67,14.61,14.67,596200.0,8.3302,8.3587,8.3245,8.3587,596200.0
2005-02-01 09:30:00,14.78,14.82,14.72,14.81,503400.0,8.4214,8.4442,8.3872,8.4385,503400.0
2005-02-01 10:00:00,14.8,14.96,14.78,14.95,530000.0,8.4328,8.524,8.4214,8.5183,530000.0
2005-02-01 10:30:00,14.95,15.03,14.92,14.99,662200.0,8.5183,8.5638,8.5012,8.5411,662200.0
2005-02-01 11:00:00,14.99,15.1,14.99,15.09,674400.0,8.5411,8.6037,8.5411,8.598,674400.0
2005-02-01 11:30:00,15.08,15.21,15.08,15.15,446600.0,8.5923,8.6664,8.5923,8.6322,446600.0
2005-02-01 12:00:00,15.13,15.17,15.06,15.07,391200.0,8.6208,8.6436,8.5809,8.5866,391200.0
2005-02-01 12:30:00,15.07,15.11,15.05,15.08,299000.0,8.5866,8.6094,8.5752,8.5923,299000.0
2005-02-01 13:00:00,15.08,15.08,15.03,15.05,268000.0,8.5923,8.5923,8.5638,8.5752,268000.0
2005-02-01 13:30:00,15.05,15.09,15.05,15.08,155400.0,8.5752,8.598,8.5752,8.5923,155400.0
2005-02-01 14:00:00,15.08,15.13,15.06,15.08,296000.0,8.5923,8.6208,8.5809,8.5923,296000.0
2005-02-01 14:30:00,15.08,15.1,15.05,15.06,244400.0,8.5923,8.6037,8.5752,8.5809,244400.0
2005-02-01 15:00:00,15.06,15.08,15.03,15.03,422800.0,8.5809,8.5923,8.5638,8.5638,422800.0
2005-02-01 15:30:00,15.03,15.09,14.99,15.05,1075600.0,8.5638,8.598,8.5411,8.5752,1075600.0
2005-02-02 09:30:00,15.14,15.16,15.04,15.04,415000.0,8.6265,8.6379,8.5695,8.5695,415000.0
2005-02-02 10:00:00,15.04,15.09,14.99,15.02,492200.0,8.5695,8.598,8.5411,8.5581,492200.0
2005-02-02 10:30:00,15.01,15.03,14.97,15.03,376200.0,8.5524,8.5638,8.5297,8.5638,376200.0
2005-02-02 11:00:00,15.03,15.08,15.01,15.06,208200.0,8.5638,8.5923,8.5524,8.5809,208200.0
2005-02-02 11:30:00,15.07,15.08,15.0,15.01,88400.0,8.5866,8.5923,8.5468,8.5524,88400.0
2005-02-02 12:00:00,15.01,15.02,14.99,14.99,136600.0,8.5524,8.5581,8.5411,8.5411,136600.0
2005-02-02 12:30:00,14.99,15.01,14.98,15.0,97000.0,8.5411,8.5524,8.5354,8.5468,97000.0
2005-02-02 13:00:00,14.99,15.01,14.98,14.99,116200.0,8.5411,8.5524,8.5354,8.5411,116200.0
2005-02-02 13:30:00,14.99,15.03,14.99,15.03,148200.0,8.5411,8.5638,8.5411,8.5638,148200.0
2005-02-02 14:00:00,15.03,15.11,15.01,15.08,248400.0,8.5638,8.6094,8.5524,8.5923,248400.0
2005-02-02 14:30:00,15.08,15.09,14.98,15.03,206200.0,8.5923,8.598,8.5354,8.5638,206200.0
2005-02-02 15:00:00,15.03,15.03,14.94,14.99,265000.0,8.5638,8.5638,8.5126,8.5411,265000.0
2005-02-02 15:30:00,14.99,15.07,14.99,15.05,315400.0,8.5411,8.5866,8.5411,8.5752,315400.0
2005-02-03 09:30:00,14.63,14.71,14.56,14.67,1192200.0,8.3359,8.3815,8.296,8.3587,1192200.0
2005-02-03 10:00:00,14.67,14.7,14.61,14.63,533600.0,8.3587,8.3758,8.3245,8.3359,533600.0
2005-02-03 10:30:00,14.62,14.63,14.58,14.59,507400.0,8.3302,8.3359,8.3074,8.3131,507400.0
2005-02-03 11:00:00,14.59,14.61,14.54,14.56,757800.0,8.3131,8.3245,8.2847,8.296,757800.0
2005-02-03 11:30:00,14.55,14.59,14.52,14.58,337400.0,8.2903,8.3131,8.2733,8.3074,337400.0
2005-02-03 12:00:00,14.58,14.58,14.47,14.48,337400.0,8.3074,8.3074,8.2448,8.2505,337400.0
2005-02-03 12:30:00,14.48,14.49,14.45,14.47,655600.0,8.2505,8.2562,8.2334,8.2448,655600.0
2005-02-03 13:00:00,14.47,14.52,14.45,14.51,257200.0,8.2448,8.2733,8.2334,8.2676,257200.0
2005-02-03 13:30:00,14.51,14.52,14.49,14.49,319000.0,8.2676,8.2733,8.2562,8.2562,319000.0
2005-02-03 14:00:00,14.5,14.53,14.49,14.51,595800.0,8.2619,8.279,8.2562,8.2676,595800.0
2005-02-03 14:30:00,14.51,14.51,14.47,14.48,417000.0,8.2676,8.2676,8.2448,8.2505,417000.0
2005-02-03 15:00:00,14.48,14.48,14.46,14.47,764200.0,8.2505,8.2505,8.2391,8.2448,764200.0
2005-02-03 15:30:00,14.47,14.54,14.47,14.51,1522200.0,8.2448,8.2847,8.2448,8.2676,1522200.0
2005-02-04 09:30:00,14.61,14.65,14.6,14.63,613600.0,8.3245,8.3473,8.3188,8.3359,613600.0
2005-02-04 10:00:00,14.63,14.71,14.63,14.7,606400.0,8.3359,8.3815,8.3359,8.3758,606400.0
2005-02-04 10:30:00,14.7,14.73,14.63,14.63,415200.0,8.3758,8.3929,8.3359,8.3359,415200.0
2005-02-04 11:00:00,14.63,14.68,14.59,14.59,619000.0,8.3359,8.3644,8.3131,8.3131,619000.0
2005-02-04 11:30:00,14.59,14.63,14.59,14.6,177400.0,8.3131,8.3359,8.3131,8.3188,177400.0
2005-02-04 12:00:00,14.59,14.64,14.59,14.63,164600.0,8.3131,8.3416,8.3131,8.3359,164600.0
2005-02-04 12:30:00,14.63,14.65,14.63,14.63,82200.0,8.3359,8.3473,8.3359,8.3359,82200.0
2005-02-04 13:00:00,14.64,14.65,14.58,14.58,104600.0,8.3416,8.3473,8.3074,8.3074,104600.0
2005-02-04 13:30:00,14.58,14.66,14.58,14.65,207600.0,8.3074,8.353,8.3074,8.3473,207600.0
2005-02-04 14:00:00,14.65,14.65,14.61,14.62,108200.0,8.3473,8.3473,8.3245,8.3302,108200.0
2005-02-04 14:30:00,14.63,14.63,14.59,14.63,297000.0,8.3359,8.3359,8.3131,8.3359,297000.0
2005-02-04 15:00:00,14.63,14.68,14.63,14.68,361000.0,8.3359,8.3644,8.3359,8.3644,361000.0
2005-02-04 15:30:00,14.69,14.76,14.68,14.72,1063800.0,8.3701,8.41,8.3644,8.3872,1063800.0
2005-02-07 09:30:00,15.0,15.0,14.85,14.9,992200.0,8.5468,8.5468,8.4613,8.4898,992200.0
2005-02-07 10:00:00,14.91,14.96,14.88,14.9,661200.0,8.4955,8.524,8.4784,8.4898,661200.0
2005-02-07 10:30:00,14.9,14.93,14.83,14.9,421800.0,8.4898,8.5069,8.4499,8.4898,421800.0
2005-02-07 11:00:00,14.9,14.99,14.85,14.95,471200.0,8.4898,8.5411,8.4613,8.5183,471200.0
2005-02-07 11:30:00,14.95,14.97,14.92,14.93,168800.0,8.5183,8.5297,8.5012,8.5069,168800.0
2005-02-07 12:00:00,14.93,14.93,14.79,14.82,268000.0,8.5069,8.5069,8.4271,8.4442,268000.0
2005-02-07 12:30:00,14.83,14.86,14.81,14.86,105000.0,8.4499,8.467,8.4385,8.467,105000.0
2005-02-07 13:00:00,14.86,14.9,14.83,14.84,128600.0,8.467,8.4898,8.4499,8.4556,128600.0
2005-02-07 13:30:00,14.84,14.86,14.82,14.82,93200.0,8.4556,8.467,8.4442,8.4442,93200.0
2005-02-07 14:00:00,14.82,14.86,14.82,14.85,259000.0,8.4442,8.467,8.4442,8.4613,259000.0
2005-02-07 14:30:00,14.85,14.86,14.84,14.84,412000.0,8.4613,8.467,8.4556,8.4556,412000.0
2005-02-07 15:00:00,14.84,14.86,14.84,14.86,356400.0,8.4556,8.467,8.4556,8.467,356400.0
2005-02-07 15:30:00,14.86,14.9,14.83,14.85,1305400.0,8.467,8.4898,8.4499,8.4613,1305400.0
2005-02-08 09:30:00,14.9,14.9,14.85,14.86,864600.0,8.4898,8.4898,8.4613,8.467,864600.0
2005-02-08 10:00:00,14.86,14.88,14.81,14.86,770800.0,8.467,8.4784,8.4385,8.467,770800.0
2005-02-08 10:30:00,14.86,14.88,14.84,14.86,234600.0,8.467,8.4784,8.4556,8.467,234600.0
2005-02-08 11:00:00,14.86,14.87,14.76,14.79,618600.0,8.467,8.4727,8.41,8.4271,618600.0
2005-02-08 11:30:00,14.79,14.79,14.76,14.76,342800.0,8.4271,8.4271,8.41,8.41,342800.0
2005-02-08 12:00:00,14.77,14.81,14.76,14.78,182600.0,8.4157,8.4385,8.41,8.4214,182600.0
2005-02-08 12:30:00,14.78,14.8,14.77,14.79,75400.0,8.4214,8.4328,8.4157,8.4271,75400.0
2005-02-08 13:00:00,14.79,14.8,14.77,14.8,123400.0,8.4271,8.4328,8.4157,8.4328,123400.0
2005-02-08 13:30:00,14.8,14.8,14.79,14.79,77400.0,8.4328,8.4328,8.4271,8.4271,77400.0
2005-02-08 14:00:00,14.8,14.81,14.79,14.8,121400.0,8.4328,8.4385,8.4271,8.4328,121400.0
2005-02-08 14:30:00,14.8,14.85,14.78,14.81,263000.0,8.4328,8.4613,8.4214,8.4385,263000.0
2005-02-08 15:00:00,14.81,14.83,14.78,14.81,199800.0,8.4385,8.4499,8.4214,8.4385,199800.0
2005-02-08 15:30:00,14.81,14.84,14.79,14.8,570400.0,8.4385,8.4556,8.4271,8.4328,570400.0
2005-02-09 09:30:00,15.4,15.45,15.32,15.35,5211800.0,8.7747,8.8032,8.7291,8.7462,5211800.0
2005-02-09 10:00:00,15.35,15.38,15.27,15.29,3762200.0,8.7462,8.7633,8.7006,8.712,3762200.0
2005-02-09 10:30:00,15.29,15.44,15.22,15.43,2977200.0,8.712,8.7975,8.6721,8.7918,2977200.0
2005-02-09 11:00:00,15.43,15.5,15.4,15.47,1919800.0,8.7918,8.8316,8.7747,8.8145,1919800.0
2005-02-09 11:30:00,15.47,15.74,15.44,15.7,1952400.0,8.8145,8.9684,8.7975,8.9456,1952400.0
2005-02-09 12:00:00,15.6,15.61,15.52,15.59,1264600.0,8.8886,8.8943,8.843,8.8829,1264600.0
2005-02-09 12:30:00,15.58,15.74,15.57,15.65,919200.0,8.8772,8.9684,8.8715,8.9171,919200.0
2005-02-09 13:00:00,15.65,15.88,15.61,15.85,987800.0,8.9171,9.0482,8.8943,9.0311,987800.0
2005-02-09 13:30:00,15.87,15.87,15.7,15.7,636400.0,9.0425,9.0425,8.9456,8.9456,636400.0
2005-02-09 14:00:00,15.7,16.14,15.62,15.63,633200.0,8.9456,9.1963,8.9,8.9057,633200.0
2005-02-09 14:30:00,15.63,15.7,15.5,15.51,2034800.0,8.9057,8.9456,8.8316,8.8373,2034800.0
2005-02-09 15:00:00,15.51,15.56,15.43,15.56,2478000.0,8.8373,8.8658,8.7918,8.8658,2478000.0
2005-02-09 15:30:00,15.56,15.75,15.49,15.7,4264200.0,8.8658,8.9741,8.8259,8.9456,4264200.0
2005-02-10 09:30:00,14.46,14.51,14.3,14.36,7970000.0,8.2391,8.2676,8.1479,8.1821,7970000.0
2005-02-10 10:00:00,14.36,14.42,14.26,14.39,4890000.0,8.1821,8.2163,8.1251,8.1992,4890000.0
2005-02-10 10:30:00,14.38,14.4,14.27,14.3,5334600.0,8.1935,8.2049,8.1308,8.1479,5334600.0
2005-02-10 11:00:00,14.3,14.36,14.28,14.34,1927000.0,8.1479,8.1821,8.1365,8.1707,1927000.0
2005-02-10 11:30:00,14.34,14.36,14.27,14.31,978800.0,8.1707,8.1821,8.1308,8.1536,978800.0
2005-02-10 12:00:00,14.31,14.32,14.21,14.3,1480400.0,8.1536,8.1593,8.0966,8.1479,1480400.0
2005-02-10 12:30:00,14.3,14.36,14.27,14.27,1798600.0,8.1479,8.1821,8.1308,8.1308,1798600.0
2005-02-10 13:00:00,14.27,14.27,14.17,14.22,1556200.0,8.1308,8.1308,8.0738,8.1023,1556200.0
2005-02-10 13:30:00,14.24,14.33,14.22,14.33,1177000.0,8.1137,8.165,8.1023,8.165,1177000.0
2005-02-10 14:00:00,14.33,14.38,14.3,14.37,975400.0,8.165,8.1935,8.1479,8.1878,975400.0
2005-02-10 14:30:00,14.37,14.4,14.3,14.4,1041000.0,8.1878,8.2049,8.1479,8.2049,1041000.0
2005-02-10 15:00:00,14.4,14.46,14.29,14.4,1052200.0,8.2049,8.2391,8.1422,8.2049,1052200.0
2005-02-10 15:30:00,14.4,14.45,14.34,14.42,2742200.0,8.2049,8.2334,8.1707,8.2163,2742200.0
2005-02-11 09:30:00,14.32,14.33,14.25,14.26,1737600.0,8.1593,8.165,8.1194,8.1251,1737600.0
2005-02-11 10:00:00,14.27,14.27,14.19,14.21,1392000.0,8.1308,8.1308,8.0852,8.0966,1392000.0
2005-02-11 10:30:00,14.21,14.35,14.21,14.29,1159800.0,8.0966,8.1764,8.0966,8.1422,1159800.0
2005-02-11 11:00:00,14.3,14.4,14.29,14.36,1310400.0,8.1479,8.2049,8.1422,8.1821,1310400.0
2005-02-11 11:30:00,14.36,14.4,14.33,14.34,722800.0,8.1821,8.2049,8.165,8.1707,722800.0
2005-02-11 12:00:00,14.34,14.34,13.32,14.29,814200.0,8.1707,8.1707,7.5895,8.1422,814200.0
2005-02-11 12:30:00,14.29,14.29,14.26,14.28,874600.0,8.1422,8.1422,8.1251,8.1365,874600.0
2005-02-11 13:00:00,14.28,14.29,14.26,14.29,660600.0,8.1365,8.1422,8.1251,8.1422,660600.0
2005-02-11 13:30:00,14.29,14.38,14.29,14.37,606800.0,8.1422,8.1935,8.1422,8.1878,606800.0
2005-02-11 14:00:00,14.37,14.4,14.31,14.35,676800.0,8.1878,8.2049,8.1536,8.1764,676800.0
2005-02-11 14:30:00,14.35,14.43,14.35,14.4,709600.0,8.1764,8.222,8.1764,8.2049,709600.0
2005-02-11 15:00:00,14.4,14.47,14.36,14.44,804000.0,8.2049,8.2448,8.1821,8.2277,804000.0
2005-02-11 15:30:00,14.44,14.46,14.38,14.41,1002400.0,8.2277,8.2391,8.1935,8.2106,1002400.0
2005-02-14 09:30:00,14.61,14.65,14.6,14.6,1003200.0,8.3245,8.3473,8.3188,8.3188,1003200.0
2005-02-14 10:00:00,14.61,14.61,14.52,14.53,998000.0,8.3245,8.3245,8.2733,8.279,998000.0
2005-02-14 10:30:00,14.53,14.55,14.49,14.52,707600.0,8.279,8.2903,8.2562,8.2733,707600.0
2005-02-14 11:00:00,14.53,14.59,14.45,14.59,481000.0,8.279,8.3131,8.2334,8.3131,481000.0
2005-02-14 11:30:00,14.55,14.59,14.55,14.58,301800.0,8.2903,8.3131,8.2903,8.3074,301800.0
2005-02-14 12:00:00,14.58,14.59,14.55,14.56,318000.0,8.3074,8.3131,8.2903,8.296,318000.0
2005-02-14 12:30:00,14.56,14.59,14.55,14.58,321800.0,8.296,8.3131,8.2903,8.3074,321800.0
2005-02-14 13:00:00,14.58,14.6,14.57,14.59,291200.0,8.3074,8.3188,8.3017,8.3131,291200.0
2005-02-14 13:30:00,14.6,14.67,14.59,14.63,233800.0,8.3188,8.3587,8.3131,8.3359,233800.0
2005-02-14 14:00:00,14.63,14.63,14.58,14.6,143800.0,8.3359,8.3359,8.3074,8.3188,143800.0
2005-02-14 14:30:00,14.6,14.61,14.54,14.59,270400.0,8.3188,8.3245,8.2847,8.3131,270400.0
2005-02-14 15:00:00,14.6,14.6,14.56,14.58,197000.0,8.3188,8.3188,8.296,8.3074,197000.0
2005-02-14 15:30:00,14.59,14.61,14.58,14.6,379800.0,8.3131,8.3245,8.3074,8.3188,379800.0
2005-02-15 09:30:00,14.61,14.65,14.54,14.65,474600.0,8.3245,8.3473,8.2847,8.3473,474600.0
2005-02-15 10:00:00,14.63,14.72,14.62,14.71,654600.0,8.3359,8.3872,8.3302,8.3815,654600.0
2005-02-15 10:30:00,14.7,14.76,14.68,14.74,782800.0,8.3758,8.41,8.3644,8.3986,782800.0
2005-02-15 11:00:00,14.74,14.75,14.69,14.7,359200.0,8.3986,8.4043,8.3701,8.3758,359200.0
2005-02-15 11:30:00,14.7,14.71,14.69,14.7,181800.0,8.3758,8.3815,8.3701,8.3758,181800.0
2005-02-15 12:00:00,14.69,14.71,14.68,14.69,196600.0,8.3701,8.3815,8.3644,8.3701,196600.0
2005-02-15 12:30:00,14.69,14.72,14.68,14.72,280400.0,8.3701,8.3872,8.3644,8.3872,280400.0
2005-02-15 13:00:00,14.72,14.72,14.58,14.58,295400.0,8.3872,8.3872,8.3074,8.3074,295400.0
2005-02-15 13:30:00,14.58,14.65,14.55,14.59,372200.0,8.3074,8.3473,8.2903,8.3131,372200.0
2005-02-15 14:00:00,14.6,14.61,14.58,14.6,354400.0,8.3188,8.3245,8.3074,8.3188,354400.0
2005-02-15 14:30:00,14.6,14.63,14.6,14.62,259200.0,8.3188,8.3359,8.3188,8.3302,259200.0
2005-02-15 15:00:00,14.62,14.65,14.61,14.63,391000.0,8.3302,8.3473,8.3245,8.3359,391000.0
2005-02-15 15:30:00,14.63,14.65,14.63,14.63,781200.0,8.3359,8.3473,8.3359,8.3359,781200.0
2005-02-16 09:30:00,14.46,14.58,14.4,14.46,842800.0,8.2391,8.3074,8.2049,8.2391,842800.0
2005-02-16 10:00:00,14.46,14.55,14.39,14.47,667600.0,8.2391,8.2903,8.1992,8.2448,667600.0
2005-02-16 10:30:00,14.47,14.49,14.44,14.48,618600.0,8.2448,8.2562,8.2277,8.2505,618600.0
2005-02-16 11:00:00,14.48,14.57,14.45,14.56,909000.0,8.2505,8.3017,8.2334,8.296,909000.0
2005-02-16 11:30:00,14.56,14.56,14.53,14.53,289600.0,8.296,8.296,8.279,8.279,289600.0
2005-02-16 12:00:00,14.53,14.55,14.52,14.54,501800.0,8.279,8.2903,8.2733,8.2847,501800.0
2005-02-16 12:30:00,14.54,14.6,14.54,14.59,395800.0,8.2847,8.3188,8.2847,8.3131,395800.0
2005-02-16 13:00:00,14.58,14.61,14.56,14.6,146400.0,8.3074,8.3245,8.296,8.3188,146400.0
2005-02-16 13:30:00,14.6,14.6,14.56,14.57,362200.0,8.3188,8.3188,8.296,8.3017,362200.0
2005-02-16 14:00:00,14.61,14.65,14.6,14.62,195400.0,8.3245,8.3473,8.3188,8.3302,195400.0
2005-02-16 14:30:00,14.63,14.65,14.6,14.65,182800.0,8.3359,8.3473,8.3188,8.3473,182800.0
2005-02-16 15:00:00,14.65,14.67,14.63,14.63,384800.0,8.3473,8.3587,8.3359,8.3359,384800.0
2005-02-16 15:30:00,14.63,14.63,14.6,14.62,541600.0,8.3359,8.3359,8.3188,8.3302,541600.0
2005-02-17 09:30:00,14.53,14.53,14.4,14.42,574200.0,8.279,8.279,8.2049,8.2163,574200.0
2005-02-17 10:00:00,14.42,14.42,14.31,14.34,931200.0,8.2163,8.2163,8.1536,8.1707,931200.0
2005-02-17 10:30:00,14.34,14.42,14.31,14.42,965600.0,8.1707,8.2163,8.1536,8.2163,965600.0
2005-02-17 11:00:00,14.42,14.51,14.4,14.5,489800.0,8.2163,8.2676,8.2049,8.2619,489800.0
2005-02-17 11:30:00,14.49,14.51,14.46,14.47,242400.0,8.2562,8.2676,8.2391,8.2448,242400.0
2005-02-17 12:00:00,14.47,14.48,14.46,14.47,120400.0,8.2448,8.2505,8.2391,8.2448,120400.0
2005-02-17 12:30:00,14.47,14.49,14.46,14.47,122200.0,8.2448,8.2562,8.2391,8.2448,122200.0
2005-02-17 13:00:00,14.47,14.48,14.42,14.45,292200.0,8.2448,8.2505,8.2163,8.2334,292200.0
2005-02-17 13:30:00,14.44,14.45,14.4,14.4,234000.0,8.2277,8.2334,8.2049,8.2049,234000.0
2005-02-17 14:00:00,14.4,14.4,14.34,14.38,348000.0,8.2049,8.2049,8.1707,8.1935,348000.0
2005-02-17 14:30:00,14.38,14.39,14.29,14.33,802600.0,8.1935,8.1992,8.1422,8.165,802600.0
2005-02-17 15:00:00,14.33,14.33,14.28,14.28,1166800.0,8.165,8.165,8.1365,8.1365,1166800.0
2005-02-17 15:30:00,14.28,14.33,14.26,14.28,793800.0,8.1365,8.165,8.1251,8.1365,793800.0
2005-02-18 09:30:00,14.24,14.28,14.22,14.24,722000.0,8.1137,8.1365,8.1023,8.1137,722000.0
2005-02-18 10:00:00,14.24,14.3,14.24,14.26,534000.0,8.1137,8.1479,8.1137,8.1251,534000.0
2005-02-18 10:30:00,14.25,14.29,14.25,14.25,162000.0,8.1194,8.1422,8.1194,8.1194,162000.0
2005-02-18 11:00:00,14.27,14.27,14.2,14.22,409400.0,8.1308,8.1308,8.0909,8.1023,409400.0
2005-02-18 11:30:00,14.22,14.23,14.17,14.17,411800.0,8.1023,8.108,8.0738,8.0738,411800.0
2005-02-18 12:00:00,14.17,14.21,14.17,14.2,249000.0,8.0738,8.0966,8.0738,8.0909,249000.0
2005-02-18 12:30:00,14.2,14.22,14.2,14.21,113800.0,8.0909,8.1023,8.0909,8.0966,113800.0
2005-02-18 13:00:00,14.21,14.21,14.2,14.21,54200.0,8.0966,8.0966,8.0909,8.0966,54200.0
2005-02-18 13:30:00,14.21,14.21,14.11,14.15,381600.0,8.0966,8.0966,8.0396,8.0624,381600.0
2005-02-18 14:00:00,14.15,14.17,14.14,14.15,116600.0,8.0624,8.0738,8.0567,8.0624,116600.0
2005-02-18 14:30:00,14.15,14.17,14.13,14.13,223400.0,8.0624,8.0738,8.051,8.051,223400.0
2005-02-18 15:00:00,14.13,14.15,14.11,14.13,273400.0,8.051,8.0624,8.0396,8.051,273400.0
2005-02-18 15:30:00,14.13,14.15,14.11,14.13,1015600.0,8.051,8.0624,8.0396,8.051,1015600.0
2005-02-22 09:30:00,14.21,14.24,14.18,14.22,596600.0,8.0966,8.1137,8.0795,8.1023,596600.0
2005-02-22 10:00:00,14.22,14.49,14.22,14.47,640200.0,8.1023,8.2562,8.1023,8.2448,640200.0
2005-02-22 10:30:00,14.47,14.54,14.44,14.47,524400.0,8.2448,8.2847,8.2277,8.2448,524400.0
2005-02-22 11:00:00,14.46,14.5,14.45,14.49,352600.0,8.2391,8.2619,8.2334,8.2562,352600.0
2005-02-22 11:30:00,14.49,14.49,14.45,14.46,344400.0,8.2562,8.2562,8.2334,8.2391,344400.0
2005-02-22 12:00:00,14.46,14.5,14.29,14.32,395400.0,8.2391,8.2619,8.1422,8.1593,395400.0
2005-02-22 12:30:00,14.32,14.36,14.31,14.33,199400.0,8.1593,8.1821,8.1536,8.165,199400.0
2005-02-22 13:00:00,14.33,14.35,14.29,14.35,323000.0,8.165,8.1764,8.1422,8.1764,323000.0
2005-02-22 13:30:00,14.34,14.37,14.34,14.36,422800.0,8.1707,8.1878,8.1707,8.1821,422800.0
2005-02-22 14:00:00,14.35,14.37,14.3,14.31,274200.0,8.1764,8.1878,8.1479,8.1536,274200.0
2005-02-22 14:30:00,14.31,14.35,14.3,14.35,267800.0,8.1536,8.1764,8.1479,8.1764,267800.0
2005-02-22 15:00:00,14.35,14.35,14.23,14.25,1410600.0,8.1764,8.1764,8.108,8.1194,1410600.0
2005-02-22 15:30:00,14.25,14.27,14.22,14.24,1747800.0,8.1194,8.1308,8.1023,8.1137,1747800.0
2005-02-23 09:30:00,14.36,14.36,14.22,14.25,524600.0,8.1821,8.1821,8.1023,8.1194,524600.0
2005-02-23 10:00:00,14.25,14.33,14.21,14.32,900200.0,8.1194,8.165,8.0966,8.1593,900200.0
2005-02-23 10:30:00,14.31,14.37,14.27,14.28,623800.0,8.1536,8.1878,8.1308,8.1365,623800.0
2005-02-23 11:00:00,14.27,14.31,14.24,14.25,1907200.0,8.1308,8.1536,8.1137,8.1194,1907200.0
2005-02-23 11:30:00,14.25,14.29,14.25,14.28,308600.0,8.1194,8.1422,8.1194,8.1365,308600.0
2005-02-23 12:00:00,14.28,14.31,14.27,14.28,591200.0,8.1365,8.1536,8.1308,8.1365,591200.0
2005-02-23 12:30:00,14.28,14.28,14.26,14.27,62800.0,8.1365,8.1365,8.1251,8.1308,62800.0
2005-02-23 13:00:00,14.27,14.29,14.23,14.25,126200.0,8.1308,8.1422,8.108,8.1194,126200.0
2005-02-23 13:30:00,14.25,14.29,14.23,14.27,234600.0,8.1194,8.1422,8.108,8.1308,234600.0
2005-02-23 14:00:00,14.27,14.28,14.21,14.25,198000.0,8.1308,8.1365,8.0966,8.1194,198000.0
2005-02-23 14:30:00,14.25,14.36,14.24,14.32,328200.0,8.1194,8.1821,8.1137,8.1593,328200.0
2005-02-23 15:00:00,14.32,14.36,14.3,14.35,314000.0,8.1593,8.1821,8.1479,8.1764,314000.0
2005-02-23 15:30:00,14.35,14.36,14.3,14.34,545800.0,8.1764,8.1821,8.1479,8.1707,545800.0
2005-02-24 09:30:00,14.4,14.49,14.3,14.31,428400.0,8.2049,8.2562,8.1479,8.1536,428400.0
2005-02-24 10:00:00,14.3,14.33,14.27,14.28,271400.0,8.1479,8.165,8.1308,8.1365,271400.0
2005-02-24 10:30:00,14.27,14.36,14.22,14.23,291000.0,8.1308,8.1821,8.1023,8.108,291000.0
2005-02-24 11:00:00,14.24,14.3,14.22,14.24,183600.0,8.1137,8.1479,8.1023,8.1137,183600.0
2005-02-24 11:30:00,14.24,14.26,14.13,14.13,212800.0,8.1137,8.1251,8.051,8.051,212800.0
2005-02-24 12:00:00,14.13,14.25,14.12,14.25,251800.0,8.051,8.1194,8.0453,8.1194,251800.0
2005-02-24 12:30:00,14.25,14.28,14.24,14.27,59400.0,8.1194,8.1365,8.1137,8.1308,59400.0
2005-02-24 13:00:00,14.26,14.27,14.24,14.27,76800.0,8.1251,8.1308,8.1137,8.1308,76800.0
2005-02-24 13:30:00,14.27,14.34,14.27,14.3,159600.0,8.1308,8.1707,8.1308,8.1479,159600.0
2005-02-24 14:00:00,14.31,14.47,14.31,14.44,633200.0,8.1536,8.2448,8.1536,8.2277,633200.0
2005-02-24 14:30:00,14.44,14.45,14.38,14.44,160400.0,8.2277,8.2334,8.1935,8.2277,160400.0
2005-02-24 15:00:00,14.44,14.49,14.44,14.46,197400.0,8.2277,8.2562,8.2277,8.2391,197400.0
2005-02-24 15:30:00,14.46,14.54,14.45,14.51,1056600.0,8.2391,8.2847,8.2334,8.2676,1056600.0
2005-02-25 09:30:00,14.61,14.62,14.56,14.59,682600.0,8.3245,8.3302,8.296,8.3131,682600.0
2005-02-25 10:00:00,14.59,14.62,14.56,14.61,445600.0,8.3131,8.3302,8.296,8.3245,445600.0
2005-02-25 10:30:00,14.61,14.71,14.59,14.71,742400.0,8.3245,8.3815,8.3131,8.3815,742400.0
2005-02-25 11:00:00,14.71,14.74,14.65,14.65,478600.0,8.3815,8.3986,8.3473,8.3473,478600.0
2005-02-25 11:30:00,14.65,14.78,14.65,14.76,362800.0,8.3473,8.4214,8.3473,8.41,362800.0
2005-02-25 12:00:00,14.76,14.81,14.75,14.79,427600.0,8.41,8.4385,8.4043,8.4271,427600.0
2005-02-25 12:30:00,14.79,14.81,14.77,14.78,196400.0,8.4271,8.4385,8.4157,8.4214,196400.0
2005-02-25 13:00:00,14.78,14.81,14.74,14.74,237400.0,8.4214,8.4385,8.3986,8.3986,237400.0
2005-02-25 13:30:00,14.74,14.76,14.74,14.75,271200.0,8.3986,8.41,8.3986,8.4043,271200.0
2005-02-25 14:00:00,14.76,14.76,14.74,14.75,217000.0,8.41,8.41,8.3986,8.4043,217000.0
2005-02-25 14:30:00,14.75,14.81,14.75,14.8,239400.0,8.4043,8.4385,8.4043,8.4328,239400.0
2005-02-25 15:00:00,14.8,14.85,14.8,14.84,381600.0,8.4328,8.4613,8.4328,8.4556,381600.0
2005-02-25 15:30:00,14.83,14.87,14.79,14.81,785200.0,8.4499,8.4727,8.4271,8.4385,785200.0
2005-02-28 09:30:00,14.9,14.9,14.75,14.81,679600.0,8.4898,8.4898,8.4043,8.4385,679600.0
2005-02-28 10:00:00,14.79,14.79,14.74,14.79,343000.0,8.4271,8.4271,8.3986,8.4271,343000.0
2005-02-28 10:30:00,14.8,14.84,14.76,14.76,278600.0,8.4328,8.4556,8.41,8.41,278600.0
2005-02-28 11:00:00,14.76,14.76,14.7,14.73,271800.0,8.41,8.41,8.3758,8.3929,271800.0
2005-02-28 11:30:00,14.73,14.74,14.67,14.73,150800.0,8.3929,8.3986,8.3587,8.3929,150800.0
2005-02-28 12:00:00,14.72,14.72,14.53,14.54,504400.0,8.3872,8.3872,8.279,8.2847,504400.0
2005-02-28 12:30:00,14.54,14.56,14.51,14.55,348600.0,8.2847,8.296,8.2676,8.2903,348600.0
2005-02-28 13:00:00,14.55,14.57,14.54,14.57,301400.0,8.2903,8.3017,8.2847,8.3017,301400.0
2005-02-28 13:30:00,14.56,14.59,14.53,14.55,235800.0,8.296,8.3131,8.279,8.2903,235800.0
2005-02-28 14:00:00,14.55,14.62,14.54,14.61,310600.0,8.2903,8.3302,8.2847,8.3245,310600.0
2005-02-28 14:30:00,14.61,14.71,14.61,14.68,438400.0,8.3245,8.3815,8.3245,8.3644,438400.0
2005-02-28 15:00:00,14.68,14.72,14.68,14.68,205400.0,8.3644,8.3872,8.3644,8.3644,205400.0
2005-02-28 15:30:00,14.69,14.72,14.65,14.67,430800.0,8.3701,8.3872,8.3473,8.3587,430800.0
2005-03-01 09:30:00,14.84,14.9,14.84,14.86,394200.0,8.4556,8.4898,8.4556,8.467,394200.0
2005-03-01 10:00:00,14.85,14.97,14.85,14.93,896600.0,8.4613,8.5297,8.4613,8.5069,896600.0
2005-03-01 10:30:00,14.93,14.97,14.92,14.94,236400.0,8.5069,8.5297,8.5012,8.5126,236400.0
2005-03-01 11:00:00,14.94,14.94,14.83,14.84,334800.0,8.5126,8.5126,8.4499,8.4556,334800.0
2005-03-01 11:30:00,14.84,14.95,14.83,14.85,213000.0,8.4556,8.5183,8.4499,8.4613,213000.0
2005-03-01 12:00:00,14.84,14.85,14.78,14.81,191800.0,8.4556,8.4613,8.4214,8.4385,191800.0
2005-03-01 12:30:00,14.81,14.87,14.76,14.79,189000.0,8.4385,8.4727,8.41,8.4271,189000.0
2005-03-01 13:00:00,14.8,14.83,14.74,14.8,164600.0,8.4328,8.4499,8.3986,8.4328,164600.0
2005-03-01 13:30:00,14.8,14.87,14.77,14.84,165200.0,8.4328,8.4727,8.4157,8.4556,165200.0
2005-03-01 14:00:00,14.84,14.87,14.79,14.84,247200.0,8.4556,8.4727,8.4271,8.4556,247200.0
2005-03-01 14:30:00,14.84,14.87,14.81,14.86,434400.0,8.4556,8.4727,8.4385,8.467,434400.0
2005-03-01 15:00:00,14.86,14.92,14.84,14.91,362800.0,8.467,8.5012,8.4556,8.4955,362800.0
2005-03-01 15:30:00,14.91,14.93,14.87,14.92,625600.0,8.4955,8.5069,8.4727,8.5012,625600.0
2005-03-02 09:30:00,14.86,14.86,14.79,14.81,1251400.0,8.467,8.467,8.4271,8.4385,1251400.0
2005-03-02 10:00:00,14.82,14.84,14.8,14.84,597200.0,8.4442,8.4556,8.4328,8.4556,597200.0
2005-03-02 10:30:00,14.84,14.94,14.81,14.91,242800.0,8.4556,8.5126,8.4385,8.4955,242800.0
2005-03-02 11:00:00,14.91,15.02,14.88,15.0,710000.0,8.4955,8.5581,8.4784,8.5468,710000.0
2005-03-02 11:30:00,15.01,15.05,14.97,15.01,346000.0,8.5524,8.5752,8.5297,8.5524,346000.0
2005-03-02 12:00:00,15.01,15.12,15.0,15.12,303600.0,8.5524,8.6151,8.5468,8.6151,303600.0
2005-03-02 12:30:00,15.12,15.12,15.05,15.07,273600.0,8.6151,8.6151,8.5752,8.5866,273600.0
2005-03-02 13:00:00,15.07,15.09,15.05,15.08,244000.0,8.5866,8.598,8.5752,8.5923,244000.0
2005-03-02 13:30:00,15.07,15.09,15.02,15.03,579200.0,8.5866,8.598,8.5581,8.5638,579200.0
2005-03-02 14:00:00,15.03,15.08,15.01,15.04,974000.0,8.5638,8.5923,8.5524,8.5695,974000.0
2005-03-02 14:30:00,15.05,15.06,14.96,14.99,408600.0,8.5752,8.5809,8.524,8.5411,408600.0
2005-03-02 15:00:00,14.99,15.04,14.97,15.02,297800.0,8.5411,8.5695,8.5297,8.5581,297800.0
2005-03-02 15:30:00,15.02,15.03,14.96,14.97,504800.0,8.5581,8.5638,8.524,8.5297,504800.0
2005-03-03 09:30:00,15.03,15.07,14.99,15.01,467400.0,8.5638,8.5866,8.5411,8.5524,467400.0
2005-03-03 10:00:00,15.01,15.02,14.89,14.92,1316800.0,8.5524,8.5581,8.4841,8.5012,1316800.0
2005-03-03 10:30:00,14.93,14.99,14.9,14.97,611400.0,8.5069,8.5411,8.4898,8.5297,611400.0
2005-03-03 11:00:00,14.97,14.97,14.87,14.9,931600.0,8.5297,8.5297,8.4727,8.4898,931600.0
2005-03-03 11:30:00,14.9,14.95,14.84,14.85,680200.0,8.4898,8.5183,8.4556,8.4613,680200.0
2005-03-03 12:00:00,14.85,14.88,14.8,14.8,162600.0,8.4613,8.4784,8.4328,8.4328,162600.0
2005-03-03 12:30:00,14.8,14.88,14.79,14.86,261000.0,8.4328,8.4784,8.4271,8.467,261000.0
2005-03-03 13:00:00,14.86,14.93,14.84,14.89,222400.0,8.467,8.5069,8.4556,8.4841,222400.0
2005-03-03 13:30:00,14.89,14.93,14.88,14.9,210600.0,8.4841,8.5069,8.4784,8.4898,210600.0
2005-03-03 14:00:00,14.9,14.97,14.9,14.95,325000.0,8.4898,8.5297,8.4898,8.5183,325000.0
2005-03-03 14:30:00,14.94,14.97,14.92,14.96,313800.0,8.5126,8.5297,8.5012,8.524,313800.0
2005-03-03 15:00:00,14.96,14.97,14.94,14.97,244600.0,8.524,8.5297,8.5126,8.5297,244600.0
2005-03-03 15:30:00,14.97,15.0,14.95,14.97,806400.0,8.5297,8.5468,8.5183,8.5297,806400.0
2005-03-04 09:30:00,15.15,15.17,15.08,15.14,910200.0,8.6322,8.6436,8.5923,8.6265,910200.0
2005-03-04 10:00:00,15.15,15.18,15.11,15.12,487600.0,8.6322,8.6493,8.6094,8.6151,487600.0
2005-03-04 10:30:00,15.12,15.17,15.12,15.16,295800.0,8.6151,8.6436,8.6151,8.6379,295800.0
2005-03-04 11:00:00,15.16,15.2,15.14,15.19,345400.0,8.6379,8.6607,8.6265,8.655,345400.0
2005-03-04 11:30:00,15.19,15.2,15.15,15.15,243000.0,8.655,8.6607,8.6322,8.6322,243000.0
2005-03-04 12:00:00,15.15,15.16,15.13,15.15,99400.0,8.6322,8.6379,8.6208,8.6322,99400.0
2005-03-04 12:30:00,15.15,15.19,15.15,15.15,78200.0,8.6322,8.655,8.6322,8.6322,78200.0
2005-03-04 13:00:00,15.15,15.2,15.15,15.2,247200.0,8.6322,8.6607,8.6322,8.6607,247200.0
2005-03-04 13:30:00,15.2,15.22,15.2,15.22,327400.0,8.6607,8.6721,8.6607,8.6721,327400.0
2005-03-04 14:00:00,15.22,15.25,15.2,15.2,219200.0,8.6721,8.6892,8.6607,8.6607,219200.0
2005-03-04 14:30:00,15.2,15.22,15.16,15.18,416200.0,8.6607,8.6721,8.6379,8.6493,416200.0
2005-03-04 15:00:00,15.18,15.24,15.18,15.24,304000.0,8.6493,8.6835,8.6493,8.6835,304000.0
2005-03-04 15:30:00,15.24,15.24,15.15,15.17,527800.0,8.6835,8.6835,8.6322,8.6436,527800.0
2005-03-07 09:30:00,14.99,15.06,14.97,15.05,1136400.0,8.5411,8.5809,8.5297,8.5752,1136400.0
2005-03-07 10:00:00,15.05,15.12,15.04,15.08,528800.0,8.5752,8.6151,8.5695,8.5923,528800.0
2005-03-07 10:30:00,15.08,15.1,15.05,15.05,278000.0,8.5923,8.6037,8.5752,8.5752,278000.0
2005-03-07 11:00:00,15.05,15.12,15.05,15.11,278000.0,8.5752,8.6151,8.5752,8.6094,278000.0
2005-03-07 11:30:00,15.11,15.17,15.11,15.13,438000.0,8.6094,8.6436,8.6094,8.6208,438000.0
2005-03-07 12:00:00,15.14,15.2,15.13,15.18,280800.0,8.6265,8.6607,8.6208,8.6493,280800.0
2005-03-07 12:30:00,15.18,15.2,15.15,15.2,145400.0,8.6493,8.6607,8.6322,8.6607,145400.0
2005-03-07 13:00:00,15.2,15.24,15.19,15.19,929400.0,8.6607,8.6835,8.655,8.655,929400.0
2005-03-07 13:30:00,15.2,15.21,15.18,15.19,325400.0,8.6607,8.6664,8.6493,8.655,325400.0
2005-03-07 14:00:00,15.19,15.2,15.15,15.15,286800.0,8.655,8.6607,8.6322,8.6322,286800.0
2005-03-07 14:30:00,15.15,15.16,15.12,15.13,301800.0,8.6322,8.6379,8.6151,8.6208,301800.0
2005-03-07 15:00:00,15.13,15.16,15.11,15.14,258400.0,8.6208,8.6379,8.6094,8.6265,258400.0
2005-03-07 15:30:00,15.13,15.19,15.09,15.14,346200.0,8.6208,8.655,8.598,8.6265,346200.0
2005-03-08 09:30:00,15.06,15.21,15.01,15.11,985600.0,8.5809,8.6664,8.5524,8.6094,985600.0
2005-03-08 10:00:00,15.1,15.1,15.03,15.09,209200.0,8.6037,8.6037,8.5638,8.598,209200.0
2005-03-08 10:30:00,15.09,15.1,15.04,15.08,139600.0,8.598,8.6037,8.5695,8.5923,139600.0
2005-03-08 11:00:00,15.08,15.1,14.97,15.01,262600.0,8.5923,8.6037,8.5297,8.5524,262600.0
2005-03-08 11:30:00,15.01,15.02,14.99,14.99,217200.0,8.5524,8.5581,8.5411,8.5411,217200.0
2005-03-08 12:00:00,15.0,15.04,14.99,15.02,654200.0,8.5468,8.5695,8.5411,8.5581,654200.0
2005-03-08 12:30:00,15.02,15.06,15.01,15.04,168200.0,8.5581,8.5809,8.5524,8.5695,168200.0
2005-03-08 13:00:00,15.04,15.1,15.04,15.08,154400.0,8.5695,8.6037,8.5695,8.5923,154400.0
2005-03-08 13:30:00,15.06,15.07,14.99,15.02,518000.0,8.5809,8.5866,8.5411,8.5581,518000.0
2005-03-08 14:00:00,15.01,15.09,15.01,15.07,262200.0,8.5524,8.598,8.5524,8.5866,262200.0
2005-03-08 14:30:00,15.07,15.09,15.03,15.05,435400.0,8.5866,8.598,8.5638,8.5752,435400.0
2005-03-08 15:00:00,15.05,15.05,15.02,15.02,115200.0,8.5752,8.5752,8.5581,8.5581,115200.0
2005-03-08 15:30:00,15.01,15.02,14.98,15.01,1010400.0,8.5524,8.5581,8.5354,8.5524,1010400.0
2005-03-09 09:30:00,15.03,15.11,15.03,15.11,1497400.0,8.5638,8.6094,8.5638,8.6094,1497400.0
2005-03-09 10:00:00,15.11,15.24,15.1,15.22,1047600.0,8.6094,8.6835,8.6037,8.6721,1047600.0
2005-03-09 10:30:00,15.23,15.33,15.23,15.3,1323200.0,8.6778,8.7348,8.6778,8.7177,1323200.0
2005-03-09 11:00:00,15.3,15.33,15.23,15.26,497800.0,8.7177,8.7348,8.6778,8.6949,497800.0
2005-03-09 11:30:00,15.26,15.26,15.17,15.17,226400.0,8.6949,8.6949,8.6436,8.6436,226400.0
2005-03-09 12:00:00,15.17,15.2,15.15,15.2,217000.0,8.6436,8.6607,8.6322,8.6607,217000.0
2005-03-09 12:30:00,15.2,15.25,15.17,15.18,435400.0,8.6607,8.6892,8.6436,8.6493,435400.0
2005-03-09 13:00:00,15.18,15.22,15.18,15.2,155800.0,8.6493,8.6721,8.6493,8.6607,155800.0
2005-03-09 13:30:00,15.2,15.27,15.19,15.27,168800.0,8.6607,8.7006,8.655,8.7006,168800.0
2005-03-09 14:00:00,15.28,15.29,15.19,15.21,332000.0,8.7063,8.712,8.655,8.6664,332000.0
2005-03-09 14:30:00,15.22,15.3,15.22,15.27,282800.0,8.6721,8.7177,8.6721,8.7006,282800.0
2005-03-09 15:00:00,15.28,15.29,15.24,15.28,754400.0,8.7063,8.712,8.6835,8.7063,754400.0
2005-03-09 15:30:00,15.27,15.28,15.15,15.17,789400.0,8.7006,8.7063,8.6322,8.6436,789400.0
2005-03-10 09:30:00,15.15,15.2,15.08,15.15,690800.0,8.6322,8.6607,8.5923,8.6322,690800.0
2005-03-10 10:00:00,15.15,15.16,15.1,15.11,338000.0,8.6322,8.6379,8.6037,8.6094,338000.0
2005-03-10 10:30:00,15.11,15.12,15.06,15.06,268600.0,8.6094,8.6151,8.5809,8.5809,268600.0
2005-03-10 11:00:00,15.06,15.07,14.99,15.0,459400.0,8.5809,8.5866,8.5411,8.5468,459400.0
2005-03-10 11:30:00,15.01,15.02,14.96,14.98,234600.0,8.5524,8.5581,8.524,8.5354,234600.0
2005-03-10 12:00:00,14.98,15.02,14.96,15.02,344400.0,8.5354,8.5581,8.524,8.5581,344400.0
2005-03-10 12:30:00,15.02,15.1,15.0,15.09,161600.0,8.5581,8.6037,8.5468,8.598,161600.0
2005-03-10 13:00:00,15.1,15.12,15.06,15.09,229200.0,8.6037,8.6151,8.5809,8.598,229200.0
2005-03-10 13:30:00,15.09,15.21,15.08,15.18,250200.0,8.598,8.6664,8.5923,8.6493,250200.0
2005-03-10 14:00:00,15.18,15.22,15.13,15.19,341800.0,8.6493,8.6721,8.6208,8.655,341800.0
2005-03-10 14:30:00,15.2,15.21,15.17,15.19,306800.0,8.6607,8.6664,8.6436,8.655,306800.0
2005-03-10 15:00:00,15.19,15.27,15.17,15.22,540800.0,8.655,8.7006,8.6436,8.6721,540800.0
2005-03-10 15:30:00,15.22,15.25,15.17,15.19,529800.0,8.6721,8.6892,8.6436,8.655,529800.0
2005-03-11 09:30:00,15.32,15.48,15.31,15.46,1073200.0,8.7291,8.8202,8.7234,8.8089,1073200.0
2005-03-11 10:00:00,15.46,15.47,15.4,15.4,743200.0,8.8089,8.8145,8.7747,8.7747,743200.0
2005-03-11 10:30:00,15.4,15.42,15.31,15.33,248600.0,8.7747,8.7861,8.7234,8.7348,248600.0
2005-03-11 11:00:00,15.33,15.38,15.31,15.34,278400.0,8.7348,8.7633,8.7234,8.7405,278400.0
2005-03-11 11:30:00,15.34,15.38,15.31,15.36,213400.0,8.7405,8.7633,8.7234,8.7519,213400.0
2005-03-11 12:00:00,15.35,15.38,15.31,15.38,167000.0,8.7462,8.7633,8.7234,8.7633,167000.0
2005-03-11 12:30:00,15.38,15.38,15.3,15.31,90600.0,8.7633,8.7633,8.7177,8.7234,90600.0
2005-03-11 13:00:00,15.31,15.38,15.31,15.36,126200.0,8.7234,8.7633,8.7234,8.7519,126200.0
2005-03-11 13:30:00,15.35,15.36,15.29,15.31,196800.0,8.7462,8.7519,8.712,8.7234,196800.0
2005-03-11 14:00:00,15.31,15.38,15.29,15.31,195200.0,8.7234,8.7633,8.712,8.7234,195200.0
2005-03-11 14:30:00,15.32,15.37,15.31,15.33,843600.0,8.7291,8.7576,8.7234,8.7348,843600.0
2005-03-11 15:00:00,15.33,15.33,15.25,15.29,647800.0,8.7348,8.7348,8.6892,8.712,647800.0
2005-03-11 15:30:00,15.29,15.3,15.22,15.22,522000.0,8.712,8.7177,8.6721,8.6721,522000.0
2005-03-14 09:30:00,15.0,15.01,14.93,14.99,755800.0,8.5468,8.5524,8.5069,8.5411,755800.0
2005-03-14 10:00:00,14.98,15.04,14.97,15.01,1650800.0,8.5354,8.5695,8.5297,8.5524,1650800.0
2005-03-14 10:30:00,15.01,15.08,15.01,15.08,1386600.0,8.5524,8.5923,8.5524,8.5923,1386600.0
2005-03-14 11:00:00,15.08,15.08,15.05,15.06,919200.0,8.5923,8.5923,8.5752,8.5809,919200.0
2005-03-14 11:30:00,15.06,15.06,14.99,15.05,372600.0,8.5809,8.5809,8.5411,8.5752,372600.0
2005-03-14 12:00:00,15.05,15.13,15.05,15.11,315400.0,8.5752,8.6208,8.5752,8.6094,315400.0
2005-03-14 12:30:00,15.1,15.11,15.08,15.08,215600.0,8.6037,8.6094,8.5923,8.5923,215600.0
2005-03-14 13:00:00,15.08,15.11,15.08,15.1,332200.0,8.5923,8.6094,8.5923,8.6037,332200.0
2005-03-14 13:30:00,15.1,15.11,15.08,15.1,243200.0,8.6037,8.6094,8.5923,8.6037,243200.0
2005-03-14 14:00:00,15.11,15.13,15.1,15.13,321800.0,8.6094,8.6208,8.6037,8.6208,321800.0
2005-03-14 14:30:00,15.13,15.17,15.12,15.13,744000.0,8.6208,8.6436,8.6151,8.6208,744000.0
2005-03-14 15:00:00,15.13,15.17,15.13,15.17,1096600.0,8.6208,8.6436,8.6208,8.6436,1096600.0
2005-03-14 15:30:00,15.17,15.19,15.12,15.17,1263400.0,8.6436,8.655,8.6151,8.6436,1263400.0
2005-03-15 09:30:00,15.15,15.15,15.01,15.03,972800.0,8.6322,8.6322,8.5524,8.5638,972800.0
2005-03-15 10:00:00,15.03,15.04,14.97,14.99,1909200.0,8.5638,8.5695,8.5297,8.5411,1909200.0
2005-03-15 10:30:00,14.99,15.02,14.99,15.0,1155800.0,8.5411,8.5581,8.5411,8.5468,1155800.0
2005-03-15 11:00:00,15.01,15.03,15.0,15.0,390200.0,8.5524,8.5638,8.5468,8.5468,390200.0
2005-03-15 11:30:00,15.0,15.03,14.99,15.02,938800.0,8.5468,8.5638,8.5411,8.5581,938800.0
2005-03-15 12:00:00,15.02,15.05,14.99,15.0,955400.0,8.5581,8.5752,8.5411,8.5468,955400.0
2005-03-15 12:30:00,15.0,15.01,14.97,14.99,967600.0,8.5468,8.5524,8.5297,8.5411,967600.0
2005-03-15 13:00:00,14.98,15.02,14.98,14.98,382800.0,8.5354,8.5581,8.5354,8.5354,382800.0
2005-03-15 13:30:00,14.98,14.99,14.98,14.99,240000.0,8.5354,8.5411,8.5354,8.5411,240000.0
2005-03-15 14:00:00,14.99,15.0,14.96,14.96,352000.0,8.5411,8.5468,8.524,8.524,352000.0
2005-03-15 14:30:00,14.96,15.01,14.9,14.93,508600.0,8.524,8.5524,8.4898,8.5069,508600.0
2005-03-15 15:00:00,14.93,14.95,14.88,14.93,358200.0,8.5069,8.5183,8.4784,8.5069,358200.0
2005-03-15 15:30:00,14.94,14.94,14.88,14.92,716800.0,8.5126,8.5126,8.4784,8.5012,716800.0
2005-03-16 09:30:00,14.66,14.74,14.6,14.61,7258400.0,8.353,8.3986,8.3188,8.3245,7258400.0
2005-03-16 10:00:00,14.61,14.72,14.6,14.7,1684400.0,8.3245,8.3872,8.3188,8.3758,1684400.0
2005-03-16 10:30:00,14.7,14.72,14.61,14.67,1120800.0,8.3758,8.3872,8.3245,8.3587,1120800.0
2005-03-16 11:00:00,14.67,14.69,14.56,14.56,709000.0,8.3587,8.3701,8.296,8.296,709000.0
2005-03-16 11:30:00,14.56,14.6,14.55,14.59,667000.0,8.296,8.3188,8.2903,8.3131,667000.0
2005-03-16 12:00:00,14.59,14.7,14.58,14.63,966800.0,8.3131,8.3758,8.3074,8.3359,966800.0
2005-03-16 12:30:00,14.63,14.68,14.62,14.67,1414400.0,8.3359,8.3644,8.3302,8.3587,1414400.0
2005-03-16 13:00:00,14.67,14.67,14.56,14.56,1550600.0,8.3587,8.3587,8.296,8.296,1550600.0
2005-03-16 13:30:00,14.57,14.6,14.53,14.55,431400.0,8.3017,8.3188,8.279,8.2903,431400.0
2005-03-16 14:00:00,14.55,14.6,14.53,14.6,470800.0,8.2903,8.3188,8.279,8.3188,470800.0
2005-03-16 14:30:00,14.6,14.6,14.53,14.59,506400.0,8.3188,8.3188,8.279,8.3131,506400.0
2005-03-16 15:00:00,14.58,14.61,14.56,14.57,595400.0,8.3074,8.3245,8.296,8.3017,595400.0
2005-03-16 15:30:00,14.57,14.59,14.56,14.58,744600.0,8.3017,8.3131,8.296,8.3074,744600.0
2005-03-17 09:30:00,14.61,14.65,14.58,14.59,557000.0,8.3245,8.3473,8.3074,8.3131,557000.0
2005-03-17 10:00:00,14.59,14.63,14.58,14.63,450000.0,8.3131,8.3359,8.3074,8.3359,450000.0
2005-03-17 10:30:00,14.63,14.65,14.6,14.63,533000.0,8.3359,8.3473,8.3188,8.3359,533000.0
2005-03-17 11:00:00,14.63,14.65,14.58,14.58,403800.0,8.3359,8.3473,8.3074,8.3074,403800.0
2005-03-17 11:30:00,14.58,14.6,14.58,14.59,95000.0,8.3074,8.3188,8.3074,8.3131,95000.0
2005-03-17 12:00:00,14.58,14.58,14.52,14.54,290200.0,8.3074,8.3074,8.2733,8.2847,290200.0
2005-03-17 12:30:00,14.54,14.56,14.53,14.56,301000.0,8.2847,8.296,8.279,8.296,301000.0
2005-03-17 13:00:00,14.55,14.56,14.54,14.54,115400.0,8.2903,8.296,8.2847,8.2847,115400.0
2005-03-17 13:30:00,14.54,14.55,14.52,14.52,132800.0,8.2847,8.2903,8.2733,8.2733,132800.0
2005-03-17 14:00:00,14.52,14.59,14.51,14.58,150200.0,8.2733,8.3131,8.2676,8.3074,150200.0
2005-03-17 14:30:00,14.59,14.61,14.57,14.6,612000.0,8.3131,8.3245,8.3017,8.3188,612000.0
2005-03-17 15:00:00,14.6,14.6,14.58,14.58,122400.0,8.3188,8.3188,8.3074,8.3074,122400.0
2005-03-17 15:30:00,14.58,14.6,14.58,14.58,440200.0,8.3074,8.3188,8.3074,8.3074,440200.0
2005-03-18 09:30:00,14.58,14.61,14.51,14.52,559400.0,8.3074,8.3245,8.2676,8.2733,559400.0
2005-03-18 10:00:00,14.51,14.58,14.51,14.52,350000.0,8.2676,8.3074,8.2676,8.2733,350000.0
2005-03-18 10:30:00,14.52,14.53,14.47,14.48,405400.0,8.2733,8.279,8.2448,8.2505,405400.0
2005-03-18 11:00:00,14.47,14.52,14.45,14.45,890400.0,8.2448,8.2733,8.2334,8.2334,890400.0
2005-03-18 11:30:00,14.45,14.49,14.42,14.44,475200.0,8.2334,8.2562,8.2163,8.2277,475200.0
2005-03-18 12:00:00,14.44,14.46,14.41,14.43,153800.0,8.2277,8.2391,8.2106,8.222,153800.0
2005-03-18 12:30:00,14.43,14.44,14.4,14.41,335200.0,8.222,8.2277,8.2049,8.2106,335200.0
2005-03-18 13:00:00,14.41,14.92,14.38,14.41,584200.0,8.2106,8.5012,8.1935,8.2106,584200.0
2005-03-18 13:30:00,14.41,14.41,14.38,14.4,284000.0,8.2106,8.2106,8.1935,8.2049,284000.0
2005-03-18 14:00:00,14.4,14.43,14.38,14.4,325400.0,8.2049,8.222,8.1935,8.2049,325400.0
2005-03-18 14:30:00,14.4,14.44,14.39,14.42,119800.0,8.2049,8.2277,8.1992,8.2163,119800.0
2005-03-18 15:00:00,14.42,14.47,14.4,14.46,230000.0,8.2163,8.2448,8.2049,8.2391,230000.0
2005-03-18 15:30:00,14.46,14.47,14.41,14.43,883600.0,8.2391,8.2448,8.2106,8.222,883600.0
2005-03-21 09:30:00,14.2,14.22,14.15,14.21,834000.0,8.0909,8.1023,8.0624,8.0966,834000.0
2005-03-21 10:00:00,14.21,14.21,14.15,14.15,303200.0,8.0966,8.0966,8.0624,8.0624,303200.0
2005-03-21 10:30:00,14.15,14.19,14.13,14.19,329600.0,8.0624,8.0852,8.051,8.0852,329600.0
2005-03-21 11:00:00,14.2,14.22,14.18,14.19,305600.0,8.0909,8.1023,8.0795,8.0852,305600.0
2005-03-21 11:30:00,14.19,14.22,14.15,14.22,267200.0,8.0852,8.1023,8.0624,8.1023,267200.0
2005-03-21 12:00:00,14.22,14.34,14.22,14.33,341000.0,8.1023,8.1707,8.1023,8.165,341000.0
2005-03-21 12:30:00,14.32,14.33,14.2,14.21,301400.0,8.1593,8.165,8.0909,8.0966,301400.0
2005-03-21 13:00:00,14.2,14.2,14.19,14.19,129400.0,8.0909,8.0909,8.0852,8.0852,129400.0
2005-03-21 13:30:00,14.19,14.22,14.19,14.21,120600.0,8.0852,8.1023,8.0852,8.0966,120600.0
2005-03-21 14:00:00,14.21,14.22,14.18,14.2,221800.0,8.0966,8.1023,8.0795,8.0909,221800.0
2005-03-21 14:30:00,14.21,14.23,14.18,14.19,199400.0,8.0966,8.108,8.0795,8.0852,199400.0
2005-03-21 15:00:00,14.19,14.26,14.18,14.25,334800.0,8.0852,8.1251,8.0795,8.1194,334800.0
2005-03-21 15:30:00,14.25,14.26,14.22,14.26,515400.0,8.1194,8.1251,8.1023,8.1251,515400.0
2005-03-22 09:30:00,14.34,14.44,14.34,14.42,634600.0,8.1707,8.2277,8.1707,8.2163,634600.0
2005-03-22 10:00:00,14.42,14.42,14.37,14.39,498400.0,8.2163,8.2163,8.1878,8.1992,498400.0
2005-03-22 10:30:00,14.38,14.44,14.38,14.43,184400.0,8.1935,8.2277,8.1935,8.222,184400.0
2005-03-22 11:00:00,14.43,14.48,14.36,14.36,687400.0,8.222,8.2505,8.1821,8.1821,687400.0
2005-03-22 11:30:00,14.36,14.39,14.36,14.38,110600.0,8.1821,8.1992,8.1821,8.1935,110600.0
2005-03-22 12:00:00,14.38,14.39,14.38,14.38,83000.0,8.1935,8.1992,8.1935,8.1935,83000.0
2005-03-22 12:30:00,14.38,14.38,14.37,14.37,88000.0,8.1935,8.1935,8.1878,8.1878,88000.0
2005-03-22 13:00:00,14.38,14.45,14.35,14.36,276800.0,8.1935,8.2334,8.1764,8.1821,276800.0
2005-03-22 13:30:00,14.37,14.44,14.36,14.4,119000.0,8.1878,8.2277,8.1821,8.2049,119000.0
2005-03-22 14:00:00,14.4,14.47,14.37,14.38,398600.0,8.2049,8.2448,8.1878,8.1935,398600.0
2005-03-22 14:30:00,14.38,14.43,14.26,14.3,864600.0,8.1935,8.222,8.1251,8.1479,864600.0
2005-03-22 15:00:00,14.3,14.31,14.14,14.2,619600.0,8.1479,8.1536,8.0567,8.0909,619600.0
2005-03-22 15:30:00,14.2,14.21,14.14,14.16,564600.0,8.0909,8.0966,8.0567,8.0681,564600.0
2005-03-23 09:30:00,14.18,14.34,14.16,14.29,843800.0,8.0795,8.1707,8.0681,8.1422,843800.0
2005-03-23 10:00:00,14.29,14.37,14.28,14.35,631400.0,8.1422,8.1878,8.1365,8.1764,631400.0
2005-03-23 10:30:00,14.35,14.37,14.3,14.34,306200.0,8.1764,8.1878,8.1479,8.1707,306200.0
2005-03-23 11:00:00,14.35,14.47,14.33,14.43,411200.0,8.1764,8.2448,8.165,8.222,411200.0
2005-03-23 11:30:00,14.44,14.45,14.4,14.43,250600.0,8.2277,8.2334,8.2049,8.222,250600.0
2005-03-23 12:00:00,14.43,14.52,14.42,14.45,197000.0,8.222,8.2733,8.2163,8.2334,197000.0
2005-03-23 12:30:00,14.45,14.46,14.42,14.43,136200.0,8.2334,8.2391,8.2163,8.222,136200.0
2005-03-23 13:00:00,14.43,14.44,14.43,14.43,90800.0,8.222,8.2277,8.222,8.222,90800.0
2005-03-23 13:30:00,14.43,14.45,14.43,14.43,269200.0,8.222,8.2334,8.222,8.222,269200.0
2005-03-23 14:00:00,14.44,14.46,14.43,14.44,130800.0,8.2277,8.2391,8.222,8.2277,130800.0
2005-03-23 14:30:00,14.45,14.45,14.44,14.45,114400.0,8.2334,8.2334,8.2277,8.2334,114400.0
2005-03-23 15:00:00,14.45,14.46,14.4,14.43,363000.0,8.2334,8.2391,8.2049,8.222,363000.0
2005-03-23 15:30:00,14.43,14.43,14.39,14.4,619400.0,8.222,8.222,8.1992,8.2049,619400.0
2005-03-24 09:30:00,14.42,14.43,14.22,14.24,450400.0,8.2163,8.222,8.1023,8.1137,450400.0
2005-03-24 10:00:00,14.24,14.29,14.22,14.27,338000.0,8.1137,8.1422,8.1023,8.1308,338000.0
2005-03-24 10:30:00,14.28,14.33,14.28,14.29,127600.0,8.1365,8.165,8.1365,8.1422,127600.0
2005-03-24 11:00:00,14.29,14.29,14.25,14.26,347800.0,8.1422,8.1422,8.1194,8.1251,347800.0
2005-03-24 11:30:00,14.26,14.29,14.25,14.27,166600.0,8.1251,8.1422,8.1194,8.1308,166600.0
2005-03-24 12:00:00,14.27,14.34,14.27,14.33,228600.0,8.1308,8.1707,8.1308,8.165,228600.0
2005-03-24 12:30:00,14.33,14.37,14.32,14.32,73800.0,8.165,8.1878,8.1593,8.1593,73800.0
2005-03-24 13:00:00,14.32,14.33,14.31,14.31,82400.0,8.1593,8.165,8.1536,8.1536,82400.0
2005-03-24 13:30:00,14.31,14.33,14.31,14.33,51600.0,8.1536,8.165,8.1536,8.165,51600.0
2005-03-24 14:00:00,14.33,14.34,14.32,14.33,90800.0,8.165,8.1707,8.1593,8.165,90800.0
2005-03-24 14:30:00,14.32,14.33,14.3,14.31,87800.0,8.1593,8.165,8.1479,8.1536,87800.0
2005-03-24 15:00:00,14.31,14.31,14.28,14.31,186800.0,8.1536,8.1536,8.1365,8.1536,186800.0
2005-03-24 15:30:00,14.31,14.31,14.29,14.3,492400.0,8.1536,8.1536,8.1422,8.1479,492400.0
2005-03-28 09:30:00,14.36,14.37,14.28,14.31,189800.0,8.1821,8.1878,8.1365,8.1536,189800.0
2005-03-28 10:00:00,14.3,14.33,14.27,14.28,135400.0,8.1479,8.165,8.1308,8.1365,135400.0
2005-03-28 10:30:00,14.28,14.31,14.27,14.27,192400.0,8.1365,8.1536,8.1308,8.1308,192400.0
2005-03-28 11:00:00,14.28,14.3,14.27,14.28,76000.0,8.1365,8.1479,8.1308,8.1365,76000.0
2005-03-28 11:30:00,14.28,14.28,14.25,14.25,92000.0,8.1365,8.1365,8.1194,8.1194,92000.0
2005-03-28 12:00:00,14.25,14.25,14.22,14.24,81400.0,8.1194,8.1194,8.1023,8.1137,81400.0
2005-03-28 12:30:00,14.23,14.24,14.23,14.24,38600.0,8.108,8.1137,8.108,8.1137,38600.0
2005-03-28 13:00:00,14.24,14.26,14.24,14.24,102400.0,8.1137,8.1251,8.1137,8.1137,102400.0
2005-03-28 13:30:00,14.24,14.25,14.24,14.24,89600.0,8.1137,8.1194,8.1137,8.1137,89600.0
2005-03-28 14:00:00,14.24,14.26,14.23,14.25,106600.0,8.1137,8.1251,8.108,8.1194,106600.0
2005-03-28 14:30:00,14.25,14.25,14.24,14.24,134000.0,8.1194,8.1194,8.1137,8.1137,134000.0
2005-03-28 15:00:00,14.25,14.25,14.24,14.24,120800.0,8.1194,8.1194,8.1137,8.1137,120800.0
2005-03-28 15:30:00,14.24,14.25,14.22,14.22,336000.0,8.1137,8.1194,8.1023,8.1023,336000.0
2005-03-29 09:30:00,14.12,14.13,14.05,14.06,719800.0,8.0453,8.051,8.0055,8.0112,719800.0
2005-03-29 10:00:00,14.07,14.18,14.06,14.13,776400.0,8.0169,8.0795,8.0112,8.051,776400.0
2005-03-29 10:30:00,14.14,14.18,14.12,14.17,262400.0,8.0567,8.0795,8.0453,8.0738,262400.0
2005-03-29 11:00:00,14.17,14.18,14.09,14.11,224800.0,8.0738,8.0795,8.0282,8.0396,224800.0
2005-03-29 11:30:00,14.11,14.11,14.06,14.09,149600.0,8.0396,8.0396,8.0112,8.0282,149600.0
2005-03-29 12:00:00,14.09,14.09,14.05,14.06,119600.0,8.0282,8.0282,8.0055,8.0112,119600.0
2005-03-29 12:30:00,14.06,14.06,14.02,14.03,221400.0,8.0112,8.0112,7.9884,7.9941,221400.0
2005-03-29 13:00:00,14.03,14.03,13.92,13.95,782600.0,7.9941,7.9941,7.9314,7.9485,782600.0
2005-03-29 13:30:00,13.95,13.98,13.95,13.97,207800.0,7.9485,7.9656,7.9485,7.9599,207800.0
2005-03-29 14:00:00,13.97,13.97,13.89,13.9,556200.0,7.9599,7.9599,7.9143,7.92,556200.0
2005-03-29 14:30:00,13.9,13.95,13.9,13.95,416800.0,7.92,7.9485,7.92,7.9485,416800.0
2005-03-29 15:00:00,13.94,13.95,13.9,13.9,443400.0,7.9428,7.9485,7.92,7.92,443400.0
2005-03-29 15:30:00,13.9,13.95,13.9,13.94,695600.0,7.92,7.9485,7.92,7.9428,695600.0
2005-03-30 09:30:00,14.11,14.15,14.05,14.06,492600.0,8.0396,8.0624,8.0055,8.0112,492600.0
2005-03-30 10:00:00,14.06,14.16,14.06,14.13,897800.0,8.0112,8.0681,8.0112,8.051,897800.0
2005-03-30 10:30:00,14.13,14.3,14.13,14.3,598800.0,8.051,8.1479,8.051,8.1479,598800.0
2005-03-30 11:00:00,14.3,14.33,14.26,14.28,386400.0,8.1479,8.165,8.1251,8.1365,386400.0
2005-03-30 11:30:00,14.29,14.35,14.29,14.33,419800.0,8.1422,8.1764,8.1422,8.165,419800.0
2005-03-30 12:00:00,14.34,14.35,14.28,14.29,221800.0,8.1707,8.1764,8.1365,8.1422,221800.0
2005-03-30 12:30:00,14.29,14.31,14.28,14.3,220400.0,8.1422,8.1536,8.1365,8.1479,220400.0
2005-03-30 13:00:00,14.3,14.31,14.3,14.3,146200.0,8.1479,8.1536,8.1479,8.1479,146200.0
2005-03-30 13:30:00,14.3,14.3,14.24,14.28,350800.0,8.1479,8.1479,8.1137,8.1365,350800.0
2005-03-30 14:00:00,14.28,14.31,14.28,14.3,233800.0,8.1365,8.1536,8.1365,8.1479,233800.0
2005-03-30 14:30:00,14.29,14.3,14.27,14.3,290200.0,8.1422,8.1479,8.1308,8.1479,290200.0
2005-03-30 15:00:00,14.3,14.31,14.28,14.3,216400.0,8.1479,8.1536,8.1365,8.1479,216400.0
2005-03-30 15:30:00,14.3,14.31,14.27,14.3,590400.0,8.1479,8.1536,8.1308,8.1479,590400.0
2005-03-31 09:30:00,14.3,14.3,14.21,14.24,534000.0,8.1479,8.1479,8.0966,8.1137,534000.0
2005-03-31 10:00:00,14.23,14.27,14.06,14.09,586000.0,8.108,8.1308,8.0112,8.0282,586000.0
2005-03-31 10:30:00,14.09,14.13,14.09,14.11,204400.0,8.0282,8.051,8.0282,8.0396,204400.0
2005-03-31 11:00:00,14.11,14.17,14.1,14.15,227800.0,8.0396,8.0738,8.0339,8.0624,227800.0
2005-03-31 11:30:00,14.15,14.15,14.06,14.08,233400.0,8.0624,8.0624,8.0112,8.0226,233400.0
2005-03-31 12:00:00,14.07,14.07,14.0,14.03,176400.0,8.0169,8.0169,7.977,7.9941,176400.0
2005-03-31 12:30:00,14.03,14.05,14.01,14.04,295800.0,7.9941,8.0055,7.9827,7.9998,295800.0
2005-03-31 13:00:00,14.04,14.04,14.04,14.04,107200.0,7.9998,7.9998,7.9998,7.9998,107200.0
2005-03-31 13:30:00,14.04,14.08,14.03,14.04,224600.0,7.9998,8.0226,7.9941,7.9998,224600.0
2005-03-31 14:00:00,14.04,14.13,14.04,14.12,335800.0,7.9998,8.051,7.9998,8.0453,335800.0
2005-03-31 14:30:00,14.08,14.15,14.08,14.09,292200.0,8.0226,8.0624,8.0226,8.0282,292200.0
2005-03-31 15:00:00,14.12,14.18,14.09,14.14,399600.0,8.0453,8.0795,8.0282,8.0567,399600.0
2005-03-31 15:30:00,14.14,14.15,14.06,14.09,247200.0,8.0567,8.0624,8.0112,8.0282,247200.0
2005-04-01 09:30:00,14.19,14.3,14.13,14.29,384800.0,8.0852,8.1479,8.051,8.1422,384800.0
2005-04-01 10:00:00,14.29,14.31,14.11,14.13,583600.0,8.1422,8.1536,8.0396,8.051,583600.0
2005-04-01 10:30:00,14.13,14.17,14.1,14.12,299200.0,8.051,8.0738,8.0339,8.0453,299200.0
2005-04-01 11:00:00,14.11,14.13,14.1,14.13,179400.0,8.0396,8.051,8.0339,8.051,179400.0
2005-04-01 11:30:00,14.12,14.15,14.11,14.13,104600.0,8.0453,8.0624,8.0396,8.051,104600.0
2005-04-01 12:00:00,14.14,14.15,14.11,14.12,174400.0,8.0567,8.0624,8.0396,8.0453,174400.0
2005-04-01 12:30:00,14.12,14.15,14.1,14.1,185800.0,8.0453,8.0624,8.0339,8.0339,185800.0
2005-04-01 13:00:00,14.1,14.15,14.1,14.13,178400.0,8.0339,8.0624,8.0339,8.051,178400.0
2005-04-01 13:30:00,14.12,14.13,14.05,14.05,194000.0,8.0453,8.051,8.0055,8.0055,194000.0
2005-04-01 14:00:00,14.05,14.11,14.05,14.08,161000.0,8.0055,8.0396,8.0055,8.0226,161000.0
2005-04-01 14:30:00,14.08,14.08,14.02,14.06,191000.0,8.0226,8.0226,7.9884,8.0112,191000.0
2005-04-01 15:00:00,14.06,14.09,14.05,14.06,184000.0,8.0112,8.0282,8.0055,8.0112,184000.0
2005-04-01 15:30:00,14.06,14.09,14.04,14.07,368400.0,8.0112,8.0282,7.9998,8.0169,368400.0
2005-04-04 09:30:00,13.96,13.99,13.9,13.93,364000.0,7.9542,7.9713,7.92,7.9371,364000.0
2005-04-04 10:00:00,13.94,13.95,13.9,13.91,270000.0,7.9428,7.9485,7.92,7.9257,270000.0
2005-04-04 10:30:00,13.92,13.97,13.92,13.96,415600.0,7.9314,7.9599,7.9314,7.9542,415600.0
2005-04-04 11:00:00,13.96,13.97,13.9,13.93,332600.0,7.9542,7.9599,7.92,7.9371,332600.0
2005-04-04 11:30:00,13.93,14.01,13.93,14.0,289200.0,7.9371,7.9827,7.9371,7.977,289200.0
2005-04-04 12:00:00,14.0,14.02,13.95,14.01,234400.0,7.977,7.9884,7.9485,7.9827,234400.0
2005-04-04 12:30:00,14.01,14.05,14.0,14.02,125400.0,7.9827,8.0055,7.977,7.9884,125400.0
2005-04-04 13:00:00,14.02,14.02,13.97,13.97,330200.0,7.9884,7.9884,7.9599,7.9599,330200.0
2005-04-04 13:30:00,13.97,14.02,13.97,14.02,131200.0,7.9599,7.9884,7.9599,7.9884,131200.0
2005-04-04 14:00:00,14.02,14.05,14.0,14.04,191800.0,7.9884,8.0055,7.977,7.9998,191800.0
2005-04-04 14:30:00,14.04,14.12,14.03,14.09,370000.0,7.9998,8.0453,7.9941,8.0282,370000.0
2005-04-04 15:00:00,14.09,14.09,14.06,14.07,114000.0,8.0282,8.0282,8.0112,8.0169,114000.0
2005-04-04 15:30:00,14.07,14.13,14.06,14.06,424400.0,8.0169,8.051,8.0112,8.0112,424400.0
2005-04-05 09:30:00,14.05,14.11,14.02,14.11,202200.0,8.0055,8.0396,7.9884,8.0396,202200.0
2005-04-05 10:00:00,14.11,14.12,14.09,14.12,162800.0,8.0396,8.0453,8.0282,8.0453,162800.0
2005-04-05 10:30:00,14.12,14.12,14.07,14.1,137400.0,8.0453,8.0453,8.0169,8.0339,137400.0
2005-04-05 11:00:00,14.1,14.1,14.04,14.06,706600.0,8.0339,8.0339,7.9998,8.0112,706600.0
2005-04-05 11:30:00,14.05,14.06,14.03,14.03,162000.0,8.0055,8.0112,7.9941,7.9941,162000.0
2005-04-05 12:00:00,14.03,14.03,14.01,14.02,105600.0,7.9941,7.9941,7.9827,7.9884,105600.0
2005-04-05 12:30:00,14.02,14.04,14.02,14.03,92600.0,7.9884,7.9998,7.9884,7.9941,92600.0
2005-04-05 13:00:00,14.04,14.06,14.03,14.06,152000.0,7.9998,8.0112,7.9941,8.0112,152000.0
2005-04-05 13:30:00,14.06,14.08,14.04,14.07,97000.0,8.0112,8.0226,7.9998,8.0169,97000.0
2005-04-05 14:00:00,14.08,14.08,14.01,14.04,267000.0,8.0226,8.0226,7.9827,7.9998,267000.0
2005-04-05 14:30:00,14.04,14.05,14.03,14.04,150000.0,7.9998,8.0055,7.9941,7.9998,150000.0
2005-04-05 15:00:00,14.04,14.05,14.03,14.04,179200.0,7.9998,8.0055,7.9941,7.9998,179200.0
2005-04-05 15:30:00,14.04,14.05,14.02,14.05,525000.0,7.9998,8.0055,7.9884,8.0055,525000.0
2005-04-06 09:30:00,14.04,14.09,14.02,14.06,191800.0,7.9998,8.0282,7.9884,8.0112,191800.0
2005-04-06 10:00:00,14.05,14.07,14.04,14.05,147200.0,8.0055,8.0169,7.9998,8.0055,147200.0
2005-04-06 10:30:00,14.05,14.07,13.99,14.04,185400.0,8.0055,8.0169,7.9713,7.9998,185400.0
2005-04-06 11:00:00,14.05,14.15,14.04,14.14,299200.0,8.0055,8.0624,7.9998,8.0567,299200.0
2005-04-06 11:30:00,14.15,14.15,14.13,14.15,78400.0,8.0624,8.0624,8.051,8.0624,78400.0
2005-04-06 12:00:00,14.15,14.15,14.13,14.15,117800.0,8.0624,8.0624,8.051,8.0624,117800.0
2005-04-06 12:30:00,14.15,14.15,14.09,14.11,195000.0,8.0624,8.0624,8.0282,8.0396,195000.0
2005-04-06 13:00:00,14.11,14.15,14.1,14.15,156400.0,8.0396,8.0624,8.0339,8.0624,156400.0
2005-04-06 13:30:00,14.15,14.17,14.13,14.13,175200.0,8.0624,8.0738,8.051,8.051,175200.0
2005-04-06 14:00:00,14.13,14.18,14.13,14.18,132600.0,8.051,8.0795,8.051,8.0795,132600.0
2005-04-06 14:30:00,14.18,14.19,14.14,14.15,107800.0,8.0795,8.0852,8.0567,8.0624,107800.0
2005-04-06 15:00:00,14.15,14.15,14.08,14.09,168200.0,8.0624,8.0624,8.0226,8.0282,168200.0
2005-04-06 15:30:00,14.09,14.14,14.06,14.14,375400.0,8.0282,8.0567,8.0112,8.0567,375400.0
2005-04-07 09:30:00,14.17,14.24,14.17,14.24,239800.0,8.1737,8.2141,8.1737,8.2141,239800.0
2005-04-07 10:00:00,14.24,14.24,14.19,14.21,216600.0,8.2141,8.2141,8.1853,8.1968,216600.0
2005-04-07 10:30:00,14.22,14.29,14.21,14.26,231000.0,8.2026,8.243,8.1968,8.2257,231000.0
2005-04-07 11:00:00,14.26,14.26,14.21,14.22,391600.0,8.2257,8.2257,8.1968,8.2026,391600.0
2005-04-07 11:30:00,14.22,14.22,14.2,14.21,108000.0,8.2026,8.2026,8.191,8.1968,108000.0
2005-04-07 12:00:00,14.21,14.22,14.2,14.22,75200.0,8.1968,8.2026,8.191,8.2026,75200.0
2005-04-07 12:30:00,14.23,14.31,14.22,14.28,204800.0,8.2084,8.2545,8.2026,8.2372,204800.0
2005-04-07 13:00:00,14.28,14.3,14.23,14.25,135600.0,8.2372,8.2487,8.2084,8.2199,135600.0
2005-04-07 13:30:00,14.25,14.28,14.22,14.24,174400.0,8.2199,8.2372,8.2026,8.2141,174400.0
2005-04-07 14:00:00,14.23,14.28,14.21,14.23,161800.0,8.2084,8.2372,8.1968,8.2084,161800.0
2005-04-07 14:30:00,14.24,14.3,14.22,14.29,267400.0,8.2141,8.2487,8.2026,8.243,267400.0
2005-04-07 15:00:00,14.28,14.3,14.22,14.24,219400.0,8.2372,8.2487,8.2026,8.2141,219400.0
2005-04-07 15:30:00,14.24,14.33,14.23,14.29,464400.0,8.2141,8.266,8.2084,8.243,464400.0
2005-04-08 09:30:00,14.35,14.41,14.31,14.41,390800.0,8.2776,8.3122,8.2545,8.3122,390800.0
2005-04-08 10:00:00,14.4,14.41,14.36,14.38,327400.0,8.3064,8.3122,8.2833,8.2949,327400.0
2005-04-08 10:30:00,14.37,14.43,14.36,14.43,187000.0,8.2891,8.3237,8.2833,8.3237,187000.0
2005-04-08 11:00:00,14.43,14.45,14.4,14.45,411000.0,8.3237,8.3353,8.3064,8.3353,411000.0
2005-04-08 11:30:00,14.45,14.45,14.41,14.43,179200.0,8.3353,8.3353,8.3122,8.3237,179200.0
2005-04-08 12:00:00,14.43,14.45,14.42,14.44,160000.0,8.3237,8.3353,8.3179,8.3295,160000.0
2005-04-08 12:30:00,14.44,14.44,14.41,14.42,178800.0,8.3295,8.3295,8.3122,8.3179,178800.0
2005-04-08 13:00:00,14.42,14.44,14.39,14.43,109200.0,8.3179,8.3295,8.3006,8.3237,109200.0
2005-04-08 13:30:00,14.43,14.45,14.42,14.45,86000.0,8.3237,8.3353,8.3179,8.3353,86000.0
2005-04-08 14:00:00,14.45,14.45,14.38,14.41,150600.0,8.3353,8.3353,8.2949,8.3122,150600.0
2005-04-08 14:30:00,14.41,14.44,14.4,14.44,197200.0,8.3122,8.3295,8.3064,8.3295,197200.0
2005-04-08 15:00:00,14.44,14.44,14.39,14.4,333600.0,8.3295,8.3295,8.3006,8.3064,333600.0
2005-04-08 15:30:00,14.4,14.42,14.38,14.4,554800.0,8.3064,8.3179,8.2949,8.3064,554800.0
2005-04-11 09:30:00,14.63,14.65,14.56,14.57,558800.0,8.4391,8.4506,8.3987,8.4045,558800.0
2005-04-11 10:00:00,14.57,14.59,14.54,14.55,911600.0,8.4045,8.416,8.3872,8.3929,911600.0
2005-04-11 10:30:00,14.55,14.57,14.55,14.56,415800.0,8.3929,8.4045,8.3929,8.3987,415800.0
2005-04-11 11:00:00,14.56,14.6,14.56,14.6,577200.0,8.3987,8.4218,8.3987,8.4218,577200.0
2005-04-11 11:30:00,14.59,14.6,14.56,14.56,179200.0,8.416,8.4218,8.3987,8.3987,179200.0
2005-04-11 12:00:00,14.56,14.62,14.56,14.61,302400.0,8.3987,8.4333,8.3987,8.4275,302400.0
2005-04-11 12:30:00,14.61,14.64,14.61,14.62,332800.0,8.4275,8.4449,8.4275,8.4333,332800.0
2005-04-11 13:00:00,14.62,14.63,14.6,14.63,186400.0,8.4333,8.4391,8.4218,8.4391,186400.0
2005-04-11 13:30:00,14.63,14.63,14.61,14.61,73000.0,8.4391,8.4391,8.4275,8.4275,73000.0
2005-04-11 14:00:00,14.61,14.61,14.55,14.57,311400.0,8.4275,8.4275,8.3929,8.4045,311400.0
2005-04-11 14:30:00,14.58,14.59,14.56,14.58,368800.0,8.4102,8.416,8.3987,8.4102,368800.0
2005-04-11 15:00:00,14.57,14.58,14.55,14.58,390200.0,8.4045,8.4102,8.3929,8.4102,390200.0
2005-04-11 15:30:00,14.58,14.58,14.55,14.56,427600.0,8.4102,8.4102,8.3929,8.3987,427600.0
2005-04-12 09:30:00,14.47,14.49,14.38,14.4,384200.0,8.3468,8.3583,8.2949,8.3064,384200.0
2005-04-12 10:00:00,14.4,14.45,14.38,14.43,159600.0,8.3064,8.3353,8.2949,8.3237,159600.0
2005-04-12 10:30:00,14.42,14.44,14.37,14.37,262400.0,8.3179,8.3295,8.2891,8.2891,262400.0
2005-04-12 11:00:00,14.38,14.41,14.37,14.41,287800.0,8.2949,8.3122,8.2891,8.3122,287800.0
2005-04-12 11:30:00,14.41,14.42,14.41,14.41,50800.0,8.3122,8.3179,8.3122,8.3122,50800.0
2005-04-12 12:00:00,14.41,14.42,14.41,14.41,56200.0,8.3122,8.3179,8.3122,8.3122,56200.0
2005-04-12 12:30:00,14.41,14.43,14.41,14.42,128000.0,8.3122,8.3237,8.3122,8.3179,128000.0
2005-04-12 13:00:00,14.43,14.43,14.4,14.4,76400.0,8.3237,8.3237,8.3064,8.3064,76400.0
2005-04-12 13:30:00,14.4,14.4,14.34,14.37,271600.0,8.3064,8.3064,8.2718,8.2891,271600.0
2005-04-12 14:00:00,14.37,14.49,14.34,14.45,662200.0,8.2891,8.3583,8.2718,8.3353,662200.0
2005-04-12 14:30:00,14.44,14.59,14.44,14.59,539800.0,8.3295,8.416,8.3295,8.416,539800.0
2005-04-12 15:00:00,14.59,14.82,14.55,14.59,650800.0,8.416,8.5487,8.3929,8.416,650800.0
2005-04-12 15:30:00,14.58,14.62,14.54,14.55,1403400.0,8.4102,8.4333,8.3872,8.3929,1403400.0
2005-04-13 09:30:00,14.63,14.69,14.61,14.63,339400.0,8.4391,8.4737,8.4275,8.4391,339400.0
2005-04-13 10:00:00,14.63,14.67,14.61,14.65,432200.0,8.4391,8.4622,8.4275,8.4506,432200.0
2005-04-13 10:30:00,14.65,14.67,14.63,14.65,273600.0,8.4506,8.4622,8.4391,8.4506,273600.0
2005-04-13 11:00:00,14.67,14.72,14.65,14.72,449000.0,8.4622,8.491,8.4506,8.491,449000.0
2005-04-13 11:30:00,14.72,14.76,14.72,14.74,217200.0,8.491,8.5141,8.491,8.5025,217200.0
2005-04-13 12:00:00,14.74,14.74,14.72,14.72,99800.0,8.5025,8.5025,8.491,8.491,99800.0
2005-04-13 12:30:00,14.72,14.74,14.71,14.74,133000.0,8.491,8.5025,8.4852,8.5025,133000.0
2005-04-13 13:00:00,14.74,14.74,14.7,14.71,124600.0,8.5025,8.5025,8.4795,8.4852,124600.0
2005-04-13 13:30:00,14.71,14.72,14.67,14.68,132200.0,8.4852,8.491,8.4622,8.4679,132200.0
2005-04-13 14:00:00,14.69,14.7,14.66,14.67,147800.0,8.4737,8.4795,8.4564,8.4622,147800.0
2005-04-13 14:30:00,14.67,14.69,14.67,14.68,360200.0,8.4622,8.4737,8.4622,8.4679,360200.0
2005-04-13 15:00:00,14.68,14.68,14.6,14.6,512800.0,8.4679,8.4679,8.4218,8.4218,512800.0
2005-04-13 15:30:00,14.6,14.63,14.56,14.56,1175200.0,8.4218,8.4391,8.3987,8.3987,1175200.0
2005-04-14 09:30:00,14.66,14.69,14.62,14.68,372000.0,8.4564,8.4737,8.4333,8.4679,372000.0
2005-04-14 10:00:00,14.68,14.69,14.56,14.59,399400.0,8.4679,8.4737,8.3987,8.416,399400.0
2005-04-14 10:30:00,14.58,14.59,14.52,14.57,803800.0,8.4102,8.416,8.3756,8.4045,803800.0
2005-04-14 11:00:00,14.57,14.61,14.52,14.53,501000.0,8.4045,8.4275,8.3756,8.3814,501000.0
2005-04-14 11:30:00,14.54,14.65,14.51,14.51,364800.0,8.3872,8.4506,8.3699,8.3699,364800.0
2005-04-14 12:00:00,14.51,14.52,14.47,14.51,178000.0,8.3699,8.3756,8.3468,8.3699,178000.0
2005-04-14 12:30:00,14.51,14.54,14.5,14.53,62400.0,8.3699,8.3872,8.3641,8.3814,62400.0
2005-04-14 13:00:00,14.53,14.53,14.49,14.49,197200.0,8.3814,8.3814,8.3583,8.3583,197200.0
2005-04-14 13:30:00,14.49,14.54,14.47,14.53,214800.0,8.3583,8.3872,8.3468,8.3814,214800.0
2005-04-14 14:00:00,14.53,14.55,14.5,14.51,262600.0,8.3814,8.3929,8.3641,8.3699,262600.0
2005-04-14 14:30:00,14.51,14.56,14.49,14.55,136600.0,8.3699,8.3987,8.3583,8.3929,136600.0
2005-04-14 15:00:00,14.55,14.56,14.5,14.54,304400.0,8.3929,8.3987,8.3641,8.3872,304400.0
2005-04-14 15:30:00,14.54,14.55,14.51,14.51,612600.0,8.3872,8.3929,8.3699,8.3699,612600.0
2005-04-15 09:30:00,14.27,14.27,14.1,14.22,1827200.0,8.2314,8.2314,8.1334,8.2026,1827200.0
2005-04-15 10:00:00,14.22,14.25,14.18,14.22,462200.0,8.2026,8.2199,8.1795,8.2026,462200.0
2005-04-15 10:30:00,14.22,14.25,14.2,14.23,337600.0,8.2026,8.2199,8.191,8.2084,337600.0
2005-04-15 11:00:00,14.23,14.24,14.19,14.19,615400.0,8.2084,8.2141,8.1853,8.1853,615400.0
2005-04-15 11:30:00,14.19,14.19,14.11,14.13,347600.0,8.1853,8.1853,8.1391,8.1507,347600.0
2005-04-15 12:00:00,14.12,14.14,14.12,14.13,287800.0,8.1449,8.1564,8.1449,8.1507,287800.0
2005-04-15 12:30:00,14.13,14.15,14.03,14.03,394000.0,8.1507,8.1622,8.093,8.093,394000.0
2005-04-15 13:00:00,14.03,14.13,14.03,14.13,1022400.0,8.093,8.1507,8.093,8.1507,1022400.0
2005-04-15 13:30:00,14.12,14.2,14.12,14.15,476200.0,8.1449,8.191,8.1449,8.1622,476200.0
2005-04-15 14:00:00,14.15,14.22,14.13,14.22,471200.0,8.1622,8.2026,8.1507,8.2026,471200.0
2005-04-15 14:30:00,14.22,14.27,14.2,14.24,814400.0,8.2026,8.2314,8.191,8.2141,814400.0
2005-04-15 15:00:00,14.23,14.24,14.15,14.16,650800.0,8.2084,8.2141,8.1622,8.168,650800.0
2005-04-15 15:30:00,14.16,14.19,14.1,14.12,980000.0,8.168,8.1853,8.1334,8.1449,980000.0
2005-04-18 09:30:00,14.05,14.1,14.01,14.1,358400.0,8.1045,8.1334,8.0814,8.1334,358400.0
2005-04-18 10:00:00,14.1,14.17,14.1,14.14,1167800.0,8.1334,8.1737,8.1334,8.1564,1167800.0
2005-04-18 10:30:00,14.15,14.24,14.15,14.24,323600.0,8.1622,8.2141,8.1622,8.2141,323600.0
2005-04-18 11:00:00,14.24,14.27,14.2,14.21,286200.0,8.2141,8.2314,8.191,8.1968,286200.0
2005-04-18 11:30:00,14.21,14.23,14.16,14.19,224800.0,8.1968,8.2084,8.168,8.1853,224800.0
2005-04-18 12:00:00,14.18,14.2,14.16,14.2,106000.0,8.1795,8.191,8.168,8.191,106000.0
2005-04-18 12:30:00,14.2,14.34,14.2,14.31,180000.0,8.191,8.2718,8.191,8.2545,180000.0
2005-04-18 13:00:00,14.32,14.35,14.28,14.3,296600.0,8.2603,8.2776,8.2372,8.2487,296600.0
2005-04-18 13:30:00,14.3,14.31,14.27,14.27,116400.0,8.2487,8.2545,8.2314,8.2314,116400.0
2005-04-18 14:00:00,14.27,14.31,14.24,14.27,160800.0,8.2314,8.2545,8.2141,8.2314,160800.0
2005-04-18 14:30:00,14.27,14.27,14.19,14.26,181600.0,8.2314,8.2314,8.1853,8.2257,181600.0
2005-04-18 15:00:00,14.26,14.26,14.22,14.24,390400.0,8.2257,8.2257,8.2026,8.2141,390400.0
2005-04-18 15:30:00,14.22,14.25,14.21,14.23,372600.0,8.2026,8.2199,8.1968,8.2084,372600.0
2005-04-19 09:30:00,14.33,14.35,14.23,14.25,404200.0,8.266,8.2776,8.2084,8.2199,404200.0
2005-04-19 10:00:00,14.27,14.28,14.15,14.2,545200.0,8.2314,8.2372,8.1622,8.191,545200.0
2005-04-19 10:30:00,14.19,14.19,14.05,14.13,459200.0,8.1853,8.1853,8.1045,8.1507,459200.0
2005-04-19 11:00:00,14.13,14.3,14.12,14.3,243000.0,8.1507,8.2487,8.1449,8.2487,243000.0
2005-04-19 11:30:00,14.29,14.29,14.21,14.24,142800.0,8.243,8.243,8.1968,8.2141,142800.0
2005-04-19 12:00:00,14.24,14.25,14.18,14.18,101600.0,8.2141,8.2199,8.1795,8.1795,101600.0
2005-04-19 12:30:00,14.18,14.19,14.17,14.19,98200.0,8.1795,8.1853,8.1737,8.1853,98200.0
2005-04-19 13:00:00,14.2,14.22,14.19,14.21,99000.0,8.191,8.2026,8.1853,8.1968,99000.0
2005-04-19 13:30:00,14.21,14.27,14.21,14.26,138600.0,8.1968,8.2314,8.1968,8.2257,138600.0
2005-04-19 14:00:00,14.26,14.31,14.24,14.3,114200.0,8.2257,8.2545,8.2141,8.2487,114200.0
2005-04-19 14:30:00,14.31,14.33,14.3,14.31,286600.0,8.2545,8.266,8.2487,8.2545,286600.0
2005-04-19 15:00:00,14.31,14.31,14.28,14.29,105000.0,8.2545,8.2545,8.2372,8.243,105000.0
2005-04-19 15:30:00,14.29,14.34,14.28,14.34,425600.0,8.243,8.2718,8.2372,8.2718,425600.0
2005-04-20 09:30:00,14.16,14.22,14.15,14.15,551800.0,8.168,8.2026,8.1622,8.1622,551800.0
2005-04-20 10:00:00,14.15,14.36,14.15,14.34,789000.0,8.1622,8.2833,8.1622,8.2718,789000.0
2005-04-20 10:30:00,14.34,14.37,14.3,14.33,714200.0,8.2718,8.2891,8.2487,8.266,714200.0
2005-04-20 11:00:00,14.34,14.35,14.31,14.33,335000.0,8.2718,8.2776,8.2545,8.266,335000.0
2005-04-20 11:30:00,14.33,14.42,14.33,14.42,257200.0,8.266,8.3179,8.266,8.3179,257200.0
2005-04-20 12:00:00,14.42,14.42,14.4,14.4,128400.0,8.3179,8.3179,8.3064,8.3064,128400.0
2005-04-20 12:30:00,14.38,14.4,14.34,14.35,440200.0,8.2949,8.3064,8.2718,8.2776,440200.0
2005-04-20 13:00:00,14.35,14.36,14.31,14.33,242200.0,8.2776,8.2833,8.2545,8.266,242200.0
2005-04-20 13:30:00,14.33,14.39,14.31,14.38,454200.0,8.266,8.3006,8.2545,8.2949,454200.0
2005-04-20 14:00:00,14.38,14.38,14.34,14.34,861200.0,8.2949,8.2949,8.2718,8.2718,861200.0
2005-04-20 14:30:00,14.34,14.35,14.31,14.34,483400.0,8.2718,8.2776,8.2545,8.2718,483400.0
2005-04-20 15:00:00,14.34,14.38,14.27,14.3,1014800.0,8.2718,8.2949,8.2314,8.2487,1014800.0
2005-04-20 15:30:00,14.29,14.33,14.28,14.31,1277200.0,8.243,8.266,8.2372,8.2545,1277200.0
2005-04-21 09:30:00,14.72,14.78,14.72,14.77,1109000.0,8.491,8.5256,8.491,8.5198,1109000.0
2005-04-21 10:00:00,14.78,14.87,14.74,14.81,2049400.0,8.5256,8.5775,8.5025,8.5429,2049400.0
2005-04-21 10:30:00,14.82,14.84,14.8,14.83,1355400.0,8.5487,8.5602,8.5371,8.5545,1355400.0
2005-04-21 11:00:00,14.83,14.84,14.75,14.79,1247400.0,8.5545,8.5602,8.5083,8.5314,1247400.0
2005-04-21 11:30:00,14.79,14.9,14.76,14.88,506400.0,8.5314,8.5948,8.5141,8.5833,506400.0
2005-04-21 12:00:00,14.88,15.0,14.88,14.97,1197800.0,8.5833,8.6525,8.5833,8.6352,1197800.0
2005-04-21 12:30:00,14.97,15.0,14.94,14.96,506600.0,8.6352,8.6525,8.6179,8.6294,506600.0
2005-04-21 13:00:00,14.97,15.01,14.95,14.97,928800.0,8.6352,8.6583,8.6237,8.6352,928800.0
2005-04-21 13:30:00,14.97,14.97,14.96,14.97,605400.0,8.6352,8.6352,8.6294,8.6352,605400.0
2005-04-21 14:00:00,14.97,15.18,14.97,15.17,2134800.0,8.6352,8.7563,8.6352,8.7506,2134800.0
2005-04-21 14:30:00,15.17,15.17,15.11,15.14,1708400.0,8.7506,8.7506,8.716,8.7333,1708400.0
2005-04-21 15:00:00,15.14,15.17,15.1,15.1,994600.0,8.7333,8.7506,8.7102,8.7102,994600.0
2005-04-21 15:30:00,15.1,15.19,15.02,15.1,2133800.0,8.7102,8.7621,8.664,8.7102,2133800.0
2005-04-22 09:30:00,15.53,15.55,15.46,15.47,4309200.0,8.9582,8.9698,8.9179,8.9236,4309200.0
2005-04-22 10:00:00,15.47,15.49,15.4,15.44,2035800.0,8.9236,8.9352,8.8832,8.9063,2035800.0
2005-04-22 10:30:00,15.44,15.46,15.42,15.45,565000.0,8.9063,8.9179,8.8948,8.9121,565000.0
2005-04-22 11:00:00,15.45,15.51,15.38,15.43,1112200.0,8.9121,8.9467,8.8717,8.9006,1112200.0
2005-04-22 11:30:00,15.43,15.49,15.43,15.48,362400.0,8.9006,8.9352,8.9006,8.9294,362400.0
2005-04-22 12:00:00,15.48,15.49,15.46,15.47,583600.0,8.9294,8.9352,8.9179,8.9236,583600.0
2005-04-22 12:30:00,15.48,15.49,15.47,15.47,278200.0,8.9294,8.9352,8.9236,8.9236,278200.0
2005-04-22 13:00:00,15.47,15.51,15.47,15.49,560200.0,8.9236,8.9467,8.9236,8.9352,560200.0
2005-04-22 13:30:00,15.49,15.49,15.47,15.49,327200.0,8.9352,8.9352,8.9236,8.9352,327200.0
2005-04-22 14:00:00,15.49,15.49,15.43,15.46,410400.0,8.9352,8.9352,8.9006,8.9179,410400.0
2005-04-22 14:30:00,15.45,15.47,15.4,15.47,556800.0,8.9121,8.9236,8.8832,8.9236,556800.0
2005-04-22 15:00:00,15.47,15.47,15.28,15.29,702600.0,8.9236,8.9236,8.814,8.8198,702600.0
2005-04-22 15:30:00,15.28,15.34,15.22,15.24,3021200.0,8.814,8.8486,8.7794,8.791,3021200.0
2005-04-25 09:30:00,15.11,15.13,15.06,15.1,1579400.0,8.716,8.7275,8.6871,8.7102,1579400.0
2005-04-25 10:00:00,15.09,15.15,15.08,15.14,2601600.0,8.7044,8.739,8.6987,8.7333,2601600.0
2005-04-25 10:30:00,15.13,15.15,15.12,15.15,728800.0,8.7275,8.739,8.7217,8.739,728800.0
2005-04-25 11:00:00,15.15,15.24,15.13,15.24,1620600.0,8.739,8.791,8.7275,8.791,1620600.0
2005-04-25 11:30:00,15.23,15.24,15.2,15.22,367800.0,8.7852,8.791,8.7679,8.7794,367800.0
2005-04-25 12:00:00,15.22,15.24,15.21,15.22,554000.0,8.7794,8.791,8.7736,8.7794,554000.0
2005-04-25 12:30:00,15.22,15.25,15.22,15.24,244400.0,8.7794,8.7967,8.7794,8.791,244400.0
2005-04-25 13:00:00,15.24,15.24,15.22,15.24,122400.0,8.791,8.791,8.7794,8.791,122400.0
2005-04-25 13:30:00,15.24,15.28,15.22,15.23,268400.0,8.791,8.814,8.7794,8.7852,268400.0
2005-04-25 14:00:00,15.23,15.26,15.22,15.25,164800.0,8.7852,8.8025,8.7794,8.7967,164800.0
2005-04-25 14:30:00,15.26,15.26,15.22,15.22,213400.0,8.8025,8.8025,8.7794,8.7794,213400.0
2005-04-25 15:00:00,15.22,15.23,15.17,15.22,432400.0,8.7794,8.7852,8.7506,8.7794,432400.0
2005-04-25 15:30:00,15.22,15.27,15.22,15.26,428800.0,8.7794,8.8083,8.7794,8.8025,428800.0
2005-04-26 09:30:00,15.12,15.13,15.09,15.1,488800.0,8.7217,8.7275,8.7044,8.7102,488800.0
2005-04-26 10:00:00,15.1,15.12,15.06,15.08,724000.0,8.7102,8.7217,8.6871,8.6987,724000.0
2005-04-26 10:30:00,15.08,15.16,15.08,15.15,751800.0,8.6987,8.7448,8.6987,8.739,751800.0
2005-04-26 11:00:00,15.14,15.15,15.04,15.09,522800.0,8.7333,8.739,8.6756,8.7044,522800.0
2005-04-26 11:30:00,15.09,15.12,15.08,15.1,179200.0,8.7044,8.7217,8.6987,8.7102,179200.0
2005-04-26 12:00:00,15.11,15.13,15.1,15.12,119800.0,8.716,8.7275,8.7102,8.7217,119800.0
2005-04-26 12:30:00,15.12,15.13,15.09,15.12,95400.0,8.7217,8.7275,8.7044,8.7217,95400.0
2005-04-26 13:00:00,15.12,15.13,15.07,15.08,151800.0,8.7217,8.7275,8.6929,8.6987,151800.0
2005-04-26 13:30:00,15.08,15.12,15.08,15.1,167400.0,8.6987,8.7217,8.6987,8.7102,167400.0
2005-04-26 14:00:00,15.1,15.12,15.05,15.05,242200.0,8.7102,8.7217,8.6814,8.6814,242200.0
2005-04-26 14:30:00,15.05,15.09,15.04,15.05,168400.0,8.6814,8.7044,8.6756,8.6814,168400.0
2005-04-26 15:00:00,15.05,15.1,15.02,15.09,507200.0,8.6814,8.7102,8.664,8.7044,507200.0
2005-04-26 15:30:00,15.08,15.09,15.04,15.04,441600.0,8.6987,8.7044,8.6756,8.6756,441600.0
2005-04-27 09:30:00,14.84,14.84,14.76,14.81,547000.0,8.5602,8.5602,8.5141,8.5429,547000.0
2005-04-27 10:00:00,14.81,14.9,14.8,14.87,486800.0,8.5429,8.5948,8.5371,8.5775,486800.0
2005-04-27 10:30:00,14.87,14.94,14.86,14.94,254600.0,8.5775,8.6179,8.5718,8.6179,254600.0
2005-04-27 11:00:00,14.94,14.94,14.87,14.87,346400.0,8.6179,8.6179,8.5775,8.5775,346400.0
2005-04-27 11:30:00,14.87,14.89,14.83,14.87,424600.0,8.5775,8.5891,8.5545,8.5775,424600.0
2005-04-27 12:00:00,14.87,14.97,14.86,14.95,440800.0,8.5775,8.6352,8.5718,8.6237,440800.0
2005-04-27 12:30:00,14.95,14.95,14.94,14.95,121000.0,8.6237,8.6237,8.6179,8.6237,121000.0
2005-04-27 13:00:00,14.94,15.03,14.94,14.97,396400.0,8.6179,8.6698,8.6179,8.6352,396400.0
2005-04-27 13:30:00,14.98,14.99,14.94,14.95,166600.0,8.641,8.6467,8.6179,8.6237,166600.0
2005-04-27 14:00:00,14.95,14.97,14.93,14.95,195800.0,8.6237,8.6352,8.6121,8.6237,195800.0
2005-04-27 14:30:00,14.95,14.96,14.93,14.94,321800.0,8.6237,8.6294,8.6121,8.6179,321800.0
2005-04-27 15:00:00,14.94,14.96,14.93,14.93,307200.0,8.6179,8.6294,8.6121,8.6121,307200.0
2005-04-27 15:30:00,14.94,14.94,14.9,14.9,303000.0,8.6179,8.6179,8.5948,8.5948,303000.0
2005-04-28 09:30:00,14.65,14.69,14.56,14.61,658400.0,8.4506,8.4737,8.3987,8.4275,658400.0
2005-04-28 10:00:00,14.61,14.75,14.61,14.74,438800.0,8.4275,8.5083,8.4275,8.5025,438800.0
2005-04-28 10:30:00,14.74,14.76,14.67,14.68,477600.0,8.5025,8.5141,8.4622,8.4679,477600.0
2005-04-28 11:00:00,14.68,14.71,14.65,14.65,220800.0,8.4679,8.4852,8.4506,8.4506,220800.0
2005-04-28 11:30:00,14.65,14.69,14.59,14.65,381400.0,8.4506,8.4737,8.416,8.4506,381400.0
2005-04-28 12:00:00,14.64,14.68,14.58,14.65,232600.0,8.4449,8.4679,8.4102,8.4506,232600.0
2005-04-28 12:30:00,14.65,14.67,14.63,14.65,119600.0,8.4506,8.4622,8.4391,8.4506,119600.0
2005-04-28 13:00:00,14.65,14.68,14.63,14.65,65800.0,8.4506,8.4679,8.4391,8.4506,65800.0
2005-04-28 13:30:00,14.64,14.7,14.63,14.69,134200.0,8.4449,8.4795,8.4391,8.4737,134200.0
2005-04-28 14:00:00,14.69,14.71,14.6,14.62,263000.0,8.4737,8.4852,8.4218,8.4333,263000.0
2005-04-28 14:30:00,14.61,14.65,14.58,14.62,178200.0,8.4275,8.4506,8.4102,8.4333,178200.0
2005-04-28 15:00:00,14.62,14.68,14.6,14.67,232600.0,8.4333,8.4679,8.4218,8.4622,232600.0
2005-04-28 15:30:00,14.65,14.67,14.61,14.61,613800.0,8.4506,8.4622,8.4275,8.4275,613800.0
2005-04-29 09:30:00,14.72,14.83,14.72,14.83,474800.0,8.491,8.5545,8.491,8.5545,474800.0
2005-04-29 10:00:00,14.83,14.84,14.74,14.75,309400.0,8.5545,8.5602,8.5025,8.5083,309400.0
2005-04-29 10:30:00,14.75,14.77,14.67,14.67,530800.0,8.5083,8.5198,8.4622,8.4622,530800.0
2005-04-29 11:00:00,14.67,14.7,14.63,14.67,366200.0,8.4622,8.4795,8.4391,8.4622,366200.0
2005-04-29 11:30:00,14.67,14.67,14.62,14.64,194800.0,8.4622,8.4622,8.4333,8.4449,194800.0
2005-04-29 12:00:00,14.65,14.65,14.61,14.63,185000.0,8.4506,8.4506,8.4275,8.4391,185000.0
2005-04-29 12:30:00,14.63,14.67,14.63,14.66,100800.0,8.4391,8.4622,8.4391,8.4564,100800.0
2005-04-29 13:00:00,14.65,14.67,14.63,14.65,232400.0,8.4506,8.4622,8.4391,8.4506,232400.0
2005-04-29 13:30:00,14.65,14.67,14.63,14.66,185000.0,8.4506,8.4622,8.4391,8.4564,185000.0
2005-04-29 14:00:00,14.65,14.68,14.63,14.68,268600.0,8.4506,8.4679,8.4391,8.4679,268600.0
2005-04-29 14:30:00,14.68,14.77,14.68,14.76,574000.0,8.4679,8.5198,8.4679,8.5141,574000.0
2005-04-29 15:00:00,14.76,14.76,14.7,14.72,154200.0,8.5141,8.5141,8.4795,8.491,154200.0
2005-04-29 15:30:00,14.72,14.78,14.72,14.72,1041800.0,8.491,8.5256,8.491,8.491,1041800.0
2005-05-02 09:30:00,14.77,14.81,14.72,14.74,540200.0,8.5198,8.5429,8.491,8.5025,540200.0
2005-05-02 10:00:00,14.74,14.75,14.63,14.63,651000.0,8.5025,8.5083,8.4391,8.4391,651000.0
2005-05-02 10:30:00,14.63,14.64,14.59,14.61,331000.0,8.4391,8.4449,8.416,8.4275,331000.0
2005-05-02 11:00:00,14.61,14.64,14.6,14.62,286800.0,8.4275,8.4449,8.4218,8.4333,286800.0
2005-05-02 11:30:00,14.62,14.63,14.58,14.59,104200.0,8.4333,8.4391,8.4102,8.416,104200.0
2005-05-02 12:00:00,14.59,14.65,14.59,14.64,139200.0,8.416,8.4506,8.416,8.4449,139200.0
2005-05-02 12:30:00,14.65,14.67,14.64,14.64,72800.0,8.4506,8.4622,8.4449,8.4449,72800.0
2005-05-02 13:00:00,14.64,14.65,14.6,14.62,89800.0,8.4449,8.4506,8.4218,8.4333,89800.0
2005-05-02 13:30:00,14.62,14.62,14.58,14.6,118800.0,8.4333,8.4333,8.4102,8.4218,118800.0
2005-05-02 14:00:00,14.6,14.6,14.58,14.58,199600.0,8.4218,8.4218,8.4102,8.4102,199600.0
2005-05-02 14:30:00,14.58,14.59,14.58,14.58,215400.0,8.4102,8.416,8.4102,8.4102,215400.0
2005-05-02 15:00:00,14.58,14.65,14.58,14.65,132000.0,8.4102,8.4506,8.4102,8.4506,132000.0
2005-05-02 15:30:00,14.65,14.65,14.61,14.64,357600.0,8.4506,8.4506,8.4275,8.4449,357600.0
2005-05-03 09:30:00,14.62,14.68,14.61,14.67,157600.0,8.4333,8.4679,8.4275,8.4622,157600.0
2005-05-03 10:00:00,14.67,14.7,14.64,14.68,261600.0,8.4622,8.4795,8.4449,8.4679,261600.0
2005-05-03 10:30:00,14.68,14.7,14.66,14.67,220000.0,8.4679,8.4795,8.4564,8.4622,220000.0
2005-05-03 11:00:00,14.67,14.73,14.67,14.72,248000.0,8.4622,8.4968,8.4622,8.491,248000.0
2005-05-03 11:30:00,14.73,14.82,14.72,14.81,355600.0,8.4968,8.5487,8.491,8.5429,355600.0
2005-05-03 12:00:00,14.81,14.81,14.76,14.76,110600.0,8.5429,8.5429,8.5141,8.5141,110600.0
2005-05-03 12:30:00,14.76,14.76,14.72,14.76,203000.0,8.5141,8.5141,8.491,8.5141,203000.0
2005-05-03 13:00:00,14.74,14.76,14.73,14.74,82200.0,8.5025,8.5141,8.4968,8.5025,82200.0
2005-05-03 13:30:00,14.74,14.74,14.72,14.73,142800.0,8.5025,8.5025,8.491,8.4968,142800.0
2005-05-03 14:00:00,14.72,14.76,14.67,14.74,411400.0,8.491,8.5141,8.4622,8.5025,411400.0
2005-05-03 14:30:00,14.74,14.82,14.29,14.78,399600.0,8.5025,8.5487,8.243,8.5256,399600.0
2005-05-03 15:00:00,14.78,14.78,14.65,14.74,546600.0,8.5256,8.5256,8.4506,8.5025,546600.0
2005-05-03 15:30:00,14.72,14.76,14.62,14.75,340200.0,8.491,8.5141,8.4333,8.5083,340200.0
2005-05-04 09:30:00,14.88,15.06,14.88,15.04,669800.0,8.5833,8.6871,8.5833,8.6756,669800.0
2005-05-04 10:00:00,15.05,15.06,15.0,15.02,303000.0,8.6814,8.6871,8.6525,8.664,303000.0
2005-05-04 10:30:00,15.02,15.12,15.02,15.11,579600.0,8.664,8.7217,8.664,8.716,579600.0
2005-05-04 11:00:00,15.11,15.24,15.11,15.18,461400.0,8.716,8.791,8.716,8.7563,461400.0
2005-05-04 11:30:00,15.19,15.2,15.08,15.1,247200.0,8.7621,8.7679,8.6987,8.7102,247200.0
2005-05-04 12:00:00,15.1,15.1,15.06,15.06,196400.0,8.7102,8.7102,8.6871,8.6871,196400.0
2005-05-04 12:30:00,15.07,15.15,15.06,15.11,223200.0,8.6929,8.739,8.6871,8.716,223200.0
2005-05-04 13:00:00,15.11,15.13,15.09,15.11,196400.0,8.716,8.7275,8.7044,8.716,196400.0
2005-05-04 13:30:00,15.11,15.16,15.09,15.15,131000.0,8.716,8.7448,8.7044,8.739,131000.0
2005-05-04 14:00:00,15.15,15.17,15.11,15.12,136800.0,8.739,8.7506,8.716,8.7217,136800.0
2005-05-04 14:30:00,15.12,15.14,15.09,15.14,86400.0,8.7217,8.7333,8.7044,8.7333,86400.0
2005-05-04 15:00:00,15.13,15.17,15.12,15.15,213600.0,8.7275,8.7506,8.7217,8.739,213600.0
2005-05-04 15:30:00,15.15,15.2,15.11,15.13,398600.0,8.739,8.7679,8.716,8.7275,398600.0
2005-05-05 09:30:00,15.12,15.22,15.12,15.19,336000.0,8.7217,8.7794,8.7217,8.7621,336000.0
2005-05-05 10:00:00,15.19,15.2,15.15,15.18,226600.0,8.7621,8.7679,8.739,8.7563,226600.0
2005-05-05 10:30:00,15.17,15.2,15.17,15.19,137400.0,8.7506,8.7679,8.7506,8.7621,137400.0
2005-05-05 11:00:00,15.19,15.19,15.17,15.18,103200.0,8.7621,8.7621,8.7506,8.7563,103200.0
2005-05-05 11:30:00,15.18,15.2,15.18,15.2,92800.0,8.7563,8.7679,8.7563,8.7679,92800.0
2005-05-05 12:00:00,15.19,15.24,15.19,15.23,284000.0,8.7621,8.791,8.7621,8.7852,284000.0
2005-05-05 12:30:00,15.22,15.24,15.15,15.15,559000.0,8.7794,8.791,8.739,8.739,559000.0
2005-05-05 13:00:00,15.15,15.2,15.1,15.15,500600.0,8.739,8.7679,8.7102,8.739,500600.0
2005-05-05 13:30:00,15.15,15.17,15.12,15.13,264400.0,8.739,8.7506,8.7217,8.7275,264400.0
2005-05-05 14:00:00,15.13,15.15,15.1,15.1,319800.0,8.7275,8.739,8.7102,8.7102,319800.0
2005-05-05 14:30:00,15.1,15.11,15.06,15.07,287400.0,8.7102,8.716,8.6871,8.6929,287400.0
2005-05-05 15:00:00,15.07,15.13,15.01,15.09,291800.0,8.6929,8.7275,8.6583,8.7044,291800.0
2005-05-05 15:30:00,15.09,15.15,15.09,15.1,427800.0,8.7044,8.739,8.7044,8.7102,427800.0
2005-05-06 09:30:00,15.22,15.3,15.21,15.24,278800.0,8.7794,8.8256,8.7736,8.791,278800.0
2005-05-06 10:00:00,15.25,15.36,15.25,15.36,447800.0,8.7967,8.8602,8.7967,8.8602,447800.0
2005-05-06 10:30:00,15.36,15.36,15.3,15.33,183600.0,8.8602,8.8602,8.8256,8.8429,183600.0
2005-05-06 11:00:00,15.33,15.38,15.32,15.35,498000.0,8.8429,8.8717,8.8371,8.8544,498000.0
2005-05-06 11:30:00,15.34,15.37,15.33,15.34,278800.0,8.8486,8.8659,8.8429,8.8486,278800.0
2005-05-06 12:00:00,15.34,15.36,15.31,15.35,250800.0,8.8486,8.8602,8.8313,8.8544,250800.0
2005-05-06 12:30:00,15.35,15.37,15.33,15.37,177000.0,8.8544,8.8659,8.8429,8.8659,177000.0
2005-05-06 13:00:00,15.38,15.43,15.38,15.43,368800.0,8.8717,8.9006,8.8717,8.9006,368800.0
2005-05-06 13:30:00,15.43,15.43,15.4,15.4,118000.0,8.9006,8.9006,8.8832,8.8832,118000.0
2005-05-06 14:00:00,15.4,15.42,15.4,15.4,286400.0,8.8832,8.8948,8.8832,8.8832,286400.0
2005-05-06 14:30:00,15.4,15.4,15.38,15.4,238200.0,8.8832,8.8832,8.8717,8.8832,238200.0
2005-05-06 15:00:00,15.4,15.41,15.38,15.4,281400.0,8.8832,8.889,8.8717,8.8832,281400.0
2005-05-06 15:30:00,15.4,15.4,15.37,15.38,748200.0,8.8832,8.8832,8.8659,8.8717,748200.0
2005-05-09 09:30:00,15.3,15.34,15.29,15.33,266200.0,8.8256,8.8486,8.8198,8.8429,266200.0
2005-05-09 10:00:00,15.34,15.36,15.26,15.32,578800.0,8.8486,8.8602,8.8025,8.8371,578800.0
2005-05-09 10:30:00,15.31,15.36,15.3,15.34,389200.0,8.8313,8.8602,8.8256,8.8486,389200.0
2005-05-09 11:00:00,15.34,15.42,15.31,15.41,369200.0,8.8486,8.8948,8.8313,8.889,369200.0
2005-05-09 11:30:00,15.41,15.47,15.4,15.47,149000.0,8.889,8.9236,8.8832,8.9236,149000.0
2005-05-09 12:00:00,15.46,15.49,15.44,15.49,308600.0,8.9179,8.9352,8.9063,8.9352,308600.0
2005-05-09 12:30:00,15.49,15.5,15.49,15.5,175000.0,8.9352,8.9409,8.9352,8.9409,175000.0
2005-05-09 13:00:00,15.49,15.51,15.47,15.47,150000.0,8.9352,8.9467,8.9236,8.9236,150000.0
2005-05-09 13:30:00,15.47,15.51,15.47,15.5,166200.0,8.9236,8.9467,8.9236,8.9409,166200.0
2005-05-09 14:00:00,15.5,15.51,15.44,15.45,172600.0,8.9409,8.9467,8.9063,8.9121,172600.0
2005-05-09 14:30:00,15.45,15.47,15.45,15.47,113400.0,8.9121,8.9236,8.9121,8.9236,113400.0
2005-05-09 15:00:00,15.47,15.47,15.44,15.46,146800.0,8.9236,8.9236,8.9063,8.9179,146800.0
2005-05-09 15:30:00,15.46,15.47,15.45,15.47,340600.0,8.9179,8.9236,8.9121,8.9236,340600.0
2005-05-10 09:30:00,15.24,15.26,15.16,15.17,1072000.0,8.791,8.8025,8.7448,8.7506,1072000.0
2005-05-10 10:00:00,15.17,15.17,15.15,15.16,765200.0,8.7506,8.7506,8.739,8.7448,765200.0
2005-05-10 10:30:00,15.17,15.21,15.15,15.19,711200.0,8.7506,8.7736,8.739,8.7621,711200.0
2005-05-10 11:00:00,15.19,15.2,15.13,15.17,192400.0,8.7621,8.7679,8.7275,8.7506,192400.0
2005-05-10 11:30:00,15.17,15.2,15.15,15.19,220000.0,8.7506,8.7679,8.739,8.7621,220000.0
2005-05-10 12:00:00,15.19,15.21,15.18,15.19,157800.0,8.7621,8.7736,8.7563,8.7621,157800.0
2005-05-10 12:30:00,15.19,15.2,15.17,15.17,243600.0,8.7621,8.7679,8.7506,8.7506,243600.0
2005-05-10 13:00:00,15.17,15.2,15.15,15.19,218200.0,8.7506,8.7679,8.739,8.7621,218200.0
2005-05-10 13:30:00,15.19,15.19,15.17,15.17,106000.0,8.7621,8.7621,8.7506,8.7506,106000.0
2005-05-10 14:00:00,15.17,15.19,15.17,15.18,141200.0,8.7506,8.7621,8.7506,8.7563,141200.0
2005-05-10 14:30:00,15.18,15.18,15.12,15.13,317400.0,8.7563,8.7563,8.7217,8.7275,317400.0
2005-05-10 15:00:00,15.13,15.13,15.1,15.13,220200.0,8.7275,8.7275,8.7102,8.7275,220200.0
2005-05-10 15:30:00,15.13,15.16,15.1,15.15,441000.0,8.7275,8.7448,8.7102,8.739,441000.0
2005-05-11 09:30:00,15.22,15.27,15.17,15.17,254600.0,8.7794,8.8083,8.7506,8.7506,254600.0
2005-05-11 10:00:00,15.17,15.19,15.13,15.17,122200.0,8.7506,8.7621,8.7275,8.7506,122200.0
2005-05-11 10:30:00,15.17,15.2,15.05,15.09,638000.0,8.7506,8.7679,8.6814,8.7044,638000.0
2005-05-11 11:00:00,15.1,15.12,15.08,15.1,120200.0,8.7102,8.7217,8.6987,8.7102,120200.0
2005-05-11 11:30:00,15.1,15.1,15.06,15.07,161400.0,8.7102,8.7102,8.6871,8.6929,161400.0
2005-05-11 12:00:00,15.07,15.13,15.02,15.06,229000.0,8.6929,8.7275,8.664,8.6871,229000.0
2005-05-11 12:30:00,15.06,15.1,15.06,15.1,100800.0,8.6871,8.7102,8.6871,8.7102,100800.0
2005-05-11 13:00:00,15.1,15.14,15.09,15.13,164800.0,8.7102,8.7333,8.7044,8.7275,164800.0
2005-05-11 13:30:00,15.13,15.13,15.09,15.12,69000.0,8.7275,8.7275,8.7044,8.7217,69000.0
2005-05-11 14:00:00,15.13,15.22,15.12,15.17,317000.0,8.7275,8.7794,8.7217,8.7506,317000.0
2005-05-11 14:30:00,15.17,15.18,15.14,15.15,158000.0,8.7506,8.7563,8.7333,8.739,158000.0
2005-05-11 15:00:00,15.15,15.2,15.13,15.2,242200.0,8.739,8.7679,8.7275,8.7679,242200.0
2005-05-11 15:30:00,15.2,15.22,15.14,15.17,632000.0,8.7679,8.7794,8.7333,8.7506,632000.0
2005-05-12 09:30:00,15.35,15.4,15.31,15.35,682400.0,8.8544,8.8832,8.8313,8.8544,682400.0
2005-05-12 10:00:00,15.35,15.36,15.3,15.34,436200.0,8.8544,8.8602,8.8256,8.8486,436200.0
2005-05-12 10:30:00,15.34,15.4,15.34,15.38,492400.0,8.8486,8.8832,8.8486,8.8717,492400.0
2005-05-12 11:00:00,15.38,15.5,15.37,15.46,512200.0,8.8717,8.9409,8.8659,8.9179,512200.0
2005-05-12 11:30:00,15.46,15.48,15.44,15.47,156800.0,8.9179,8.9294,8.9063,8.9236,156800.0
2005-05-12 12:00:00,15.47,15.47,15.45,15.47,266800.0,8.9236,8.9236,8.9121,8.9236,266800.0
2005-05-12 12:30:00,15.47,15.49,15.44,15.47,157000.0,8.9236,8.9352,8.9063,8.9236,157000.0
2005-05-12 13:00:00,15.47,15.47,15.45,15.47,97600.0,8.9236,8.9236,8.9121,8.9236,97600.0
2005-05-12 13:30:00,15.47,15.47,15.4,15.4,339600.0,8.9236,8.9236,8.8832,8.8832,339600.0
2005-05-12 14:00:00,15.4,15.42,15.36,15.37,387200.0,8.8832,8.8948,8.8602,8.8659,387200.0
2005-05-12 14:30:00,15.38,15.38,15.33,15.33,419400.0,8.8717,8.8717,8.8429,8.8429,419400.0
2005-05-12 15:00:00,15.33,15.33,15.27,15.3,499400.0,8.8429,8.8429,8.8083,8.8256,499400.0
2005-05-12 15:30:00,15.29,15.3,15.24,15.28,1652400.0,8.8198,8.8256,8.791,8.814,1652400.0
2005-05-13 09:30:00,15.25,15.31,15.17,15.17,711600.0,8.7967,8.8313,8.7506,8.7506,711600.0
2005-05-13 10:00:00,15.17,15.24,15.16,15.24,1182800.0,8.7506,8.791,8.7448,8.791,1182800.0
2005-05-13 10:30:00,15.23,15.36,15.22,15.35,630000.0,8.7852,8.8602,8.7794,8.8544,630000.0
2005-05-13 11:00:00,15.35,15.4,15.34,15.38,519800.0,8.8544,8.8832,8.8486,8.8717,519800.0
2005-05-13 11:30:00,15.38,15.38,15.31,15.33,468600.0,8.8717,8.8717,8.8313,8.8429,468600.0
2005-05-13 12:00:00,15.33,15.36,15.31,15.36,259800.0,8.8429,8.8602,8.8313,8.8602,259800.0
2005-05-13 12:30:00,15.36,15.36,15.29,15.29,88600.0,8.8602,8.8602,8.8198,8.8198,88600.0
2005-05-13 13:00:00,15.29,15.32,15.29,15.3,124200.0,8.8198,8.8371,8.8198,8.8256,124200.0
2005-05-13 13:30:00,15.3,15.3,15.22,15.26,155400.0,8.8256,8.8256,8.7794,8.8025,155400.0
2005-05-13 14:00:00,15.26,15.28,15.19,15.22,191000.0,8.8025,8.814,8.7621,8.7794,191000.0
2005-05-13 14:30:00,15.22,15.22,15.16,15.22,262600.0,8.7794,8.7794,8.7448,8.7794,262600.0
2005-05-13 15:00:00,15.21,15.3,15.2,15.3,295400.0,8.7736,8.8256,8.7679,8.8256,295400.0
2005-05-13 15:30:00,15.3,15.31,15.26,15.27,482600.0,8.8256,8.8313,8.8025,8.8083,482600.0
2005-05-16 09:30:00,15.1,15.19,15.09,15.19,934800.0,8.7102,8.7621,8.7044,8.7621,934800.0
2005-05-16 10:00:00,15.19,15.3,15.19,15.3,919400.0,8.7621,8.8256,8.7621,8.8256,919400.0
2005-05-16 10:30:00,15.3,15.33,15.26,15.33,497800.0,8.8256,8.8429,8.8025,8.8429,497800.0
2005-05-16 11:00:00,15.32,15.4,15.31,15.36,305400.0,8.8371,8.8832,8.8313,8.8602,305400.0
2005-05-16 11:30:00,15.36,15.41,15.34,15.39,181200.0,8.8602,8.889,8.8486,8.8775,181200.0
2005-05-16 12:00:00,15.39,15.42,15.38,15.38,124400.0,8.8775,8.8948,8.8717,8.8717,124400.0
2005-05-16 12:30:00,15.38,15.43,15.35,15.42,120400.0,8.8717,8.9006,8.8544,8.8948,120400.0
2005-05-16 13:00:00,15.42,15.42,15.36,15.37,77400.0,8.8948,8.8948,8.8602,8.8659,77400.0
2005-05-16 13:30:00,15.38,15.4,15.35,15.4,79000.0,8.8717,8.8832,8.8544,8.8832,79000.0
2005-05-16 14:00:00,15.4,15.4,15.37,15.38,92400.0,8.8832,8.8832,8.8659,8.8717,92400.0
2005-05-16 14:30:00,15.38,15.39,15.35,15.38,246000.0,8.8717,8.8775,8.8544,8.8717,246000.0
2005-05-16 15:00:00,15.38,15.44,15.38,15.43,249200.0,8.8717,8.9063,8.8717,8.9006,249200.0
2005-05-16 15:30:00,15.43,15.46,15.39,15.44,549000.0,8.9006,8.9179,8.8775,8.9063,549000.0
2005-05-17 09:30:00,15.52,15.55,15.5,15.53,399000.0,8.9525,8.9698,8.9409,8.9582,399000.0
2005-05-17 10:00:00,15.53,15.55,15.51,15.51,356800.0,8.9582,8.9698,8.9467,8.9467,356800.0
2005-05-17 10:30:00,15.52,15.53,15.49,15.51,178200.0,8.9525,8.9582,8.9352,8.9467,178200.0
2005-05-17 11:00:00,15.52,15.54,15.49,15.49,196600.0,8.9525,8.964,8.9352,8.9352,196600.0
2005-05-17 11:30:00,15.5,15.55,15.47,15.53,85400.0,8.9409,8.9698,8.9236,8.9582,85400.0
2005-05-17 12:00:00,15.53,15.53,15.51,15.51,39000.0,8.9582,8.9582,8.9467,8.9467,39000.0
2005-05-17 12:30:00,15.51,15.52,15.47,15.47,69800.0,8.9467,8.9525,8.9236,8.9236,69800.0
2005-05-17 13:00:00,15.47,15.49,15.47,15.49,89800.0,8.9236,8.9352,8.9236,8.9352,89800.0
2005-05-17 13:30:00,15.49,15.49,15.46,15.48,55600.0,8.9352,8.9352,8.9179,8.9294,55600.0
2005-05-17 14:00:00,15.47,15.51,15.47,15.5,164800.0,8.9236,8.9467,8.9236,8.9409,164800.0
2005-05-17 14:30:00,15.51,15.58,15.5,15.56,312200.0,8.9467,8.9871,8.9409,8.9755,312200.0
2005-05-17 15:00:00,15.56,15.58,15.56,15.58,128800.0,8.9755,8.9871,8.9755,8.9871,128800.0
2005-05-17 15:30:00,15.58,15.63,15.58,15.6,825400.0,8.9871,9.0159,8.9871,8.9986,825400.0
2005-05-18 09:30:00,15.62,15.72,15.61,15.64,402000.0,9.0101,9.0678,9.0044,9.0217,402000.0
2005-05-18 10:00:00,15.64,15.71,15.64,15.7,185400.0,9.0217,9.0621,9.0217,9.0563,185400.0
2005-05-18 10:30:00,15.7,15.74,15.67,15.67,429000.0,9.0563,9.0794,9.039,9.039,429000.0
2005-05-18 11:00:00,15.67,15.74,15.67,15.72,420400.0,9.039,9.0794,9.039,9.0678,420400.0
2005-05-18 11:30:00,15.72,15.75,15.69,15.74,134400.0,9.0678,9.0851,9.0505,9.0794,134400.0
2005-05-18 12:00:00,15.74,15.81,15.74,15.8,301800.0,9.0794,9.1197,9.0794,9.114,301800.0
2005-05-18 12:30:00,15.8,15.84,15.76,15.82,479800.0,9.114,9.1371,9.0909,9.1255,479800.0
2005-05-18 13:00:00,15.83,15.85,15.8,15.85,204400.0,9.1313,9.1428,9.114,9.1428,204400.0
2005-05-18 13:30:00,15.85,15.85,15.79,15.79,88000.0,9.1428,9.1428,9.1082,9.1082,88000.0
2005-05-18 14:00:00,15.79,15.81,15.78,15.8,215000.0,9.1082,9.1197,9.1024,9.114,215000.0
2005-05-18 14:30:00,15.8,15.84,15.79,15.82,112400.0,9.114,9.1371,9.1082,9.1255,112400.0
2005-05-18 15:00:00,15.81,15.85,15.8,15.82,245800.0,9.1197,9.1428,9.114,9.1255,245800.0
2005-05-18 15:30:00,15.82,15.83,15.79,15.79,288600.0,9.1255,9.1313,9.1082,9.1082,288600.0
2005-05-19 09:30:00,15.77,15.78,15.74,15.76,250000.0,9.0967,9.1024,9.0794,9.0909,250000.0
2005-05-19 10:00:00,15.76,15.78,15.73,15.77,205600.0,9.0909,9.1024,9.0736,9.0967,205600.0
2005-05-19 10:30:00,15.77,15.77,15.74,15.76,169800.0,9.0967,9.0967,9.0794,9.0909,169800.0
2005-05-19 11:00:00,15.77,15.81,15.75,15.8,384400.0,9.0967,9.1197,9.0851,9.114,384400.0
2005-05-19 11:30:00,15.8,15.81,15.79,15.8,151000.0,9.114,9.1197,9.1082,9.114,151000.0
2005-05-19 12:00:00,15.8,15.81,15.78,15.8,220600.0,9.114,9.1197,9.1024,9.114,220600.0
2005-05-19 12:30:00,15.8,15.85,15.8,15.84,101200.0,9.114,9.1428,9.114,9.1371,101200.0
2005-05-19 13:00:00,15.85,15.87,15.8,15.86,862800.0,9.1428,9.1544,9.114,9.1486,862800.0
2005-05-19 13:30:00,15.86,15.86,15.81,15.82,169400.0,9.1486,9.1486,9.1197,9.1255,169400.0
2005-05-19 14:00:00,15.83,15.88,15.81,15.87,274400.0,9.1313,9.1601,9.1197,9.1544,274400.0
2005-05-19 14:30:00,15.87,15.88,15.82,15.84,716200.0,9.1544,9.1601,9.1255,9.1371,716200.0
2005-05-19 15:00:00,15.84,15.9,15.83,15.89,393600.0,9.1371,9.1717,9.1313,9.1659,393600.0
2005-05-19 15:30:00,15.88,15.93,15.88,15.93,1392400.0,9.1601,9.189,9.1601,9.189,1392400.0
2005-05-20 09:30:00,15.74,15.8,15.7,15.76,1553000.0,9.0794,9.114,9.0563,9.0909,1553000.0
2005-05-20 10:00:00,15.77,15.81,15.77,15.78,820200.0,9.0967,9.1197,9.0967,9.1024,820200.0
2005-05-20 10:30:00,15.78,15.82,15.78,15.81,552200.0,9.1024,9.1255,9.1024,9.1197,552200.0
2005-05-20 11:00:00,15.81,15.83,15.79,15.81,634400.0,9.1197,9.1313,9.1082,9.1197,634400.0
2005-05-20 11:30:00,15.81,15.85,15.81,15.84,336000.0,9.1197,9.1428,9.1197,9.1371,336000.0
2005-05-20 12:00:00,15.85,15.87,15.84,15.87,303400.0,9.1428,9.1544,9.1371,9.1544,303400.0
2005-05-20 12:30:00,15.87,15.9,15.86,15.9,226800.0,9.1544,9.1717,9.1486,9.1717,226800.0
2005-05-20 13:00:00,15.89,15.9,15.85,15.88,150800.0,9.1659,9.1717,9.1428,9.1601,150800.0
2005-05-20 13:30:00,15.88,15.92,15.88,15.92,225200.0,9.1601,9.1832,9.1601,9.1832,225200.0
2005-05-20 14:00:00,15.92,15.94,15.91,15.94,208800.0,9.1832,9.1947,9.1774,9.1947,208800.0
2005-05-20 14:30:00,15.95,15.97,15.94,15.95,426600.0,9.2005,9.212,9.1947,9.2005,426600.0
2005-05-20 15:00:00,15.95,15.95,15.92,15.93,196600.0,9.2005,9.2005,9.1832,9.189,196600.0
2005-05-20 15:30:00,15.93,15.95,15.91,15.93,451600.0,9.189,9.2005,9.1774,9.189,451600.0
2005-05-23 09:30:00,15.94,16.03,15.93,16.02,851200.0,9.1947,9.2467,9.189,9.2409,851200.0
2005-05-23 10:00:00,16.02,16.03,15.97,16.02,284000.0,9.2409,9.2467,9.212,9.2409,284000.0
2005-05-23 10:30:00,16.02,16.05,15.93,15.96,267400.0,9.2409,9.2582,9.189,9.2063,267400.0
2005-05-23 11:00:00,15.95,15.95,15.87,15.88,187000.0,9.2005,9.2005,9.1544,9.1601,187000.0
2005-05-23 11:30:00,15.89,15.9,15.87,15.88,94200.0,9.1659,9.1717,9.1544,9.1601,94200.0
2005-05-23 12:00:00,15.88,15.92,15.88,15.9,120400.0,9.1601,9.1832,9.1601,9.1717,120400.0
2005-05-23 12:30:00,15.9,15.93,15.9,15.93,102200.0,9.1717,9.189,9.1717,9.189,102200.0
2005-05-23 13:00:00,15.92,15.97,15.92,15.95,102400.0,9.1832,9.212,9.1832,9.2005,102400.0
2005-05-23 13:30:00,15.95,15.99,15.95,15.99,258400.0,9.2005,9.2236,9.2005,9.2236,258400.0
2005-05-23 14:00:00,15.99,16.04,15.97,16.03,293400.0,9.2236,9.2524,9.212,9.2467,293400.0
2005-05-23 14:30:00,16.03,16.05,16.0,16.04,392800.0,9.2467,9.2582,9.2293,9.2524,392800.0
2005-05-23 15:00:00,16.04,16.07,16.0,16.03,569200.0,9.2524,9.2697,9.2293,9.2467,569200.0
2005-05-23 15:30:00,16.02,16.05,15.93,15.95,491400.0,9.2409,9.2582,9.189,9.2005,491400.0
2005-05-24 09:30:00,15.85,15.91,15.85,15.88,126200.0,9.1428,9.1774,9.1428,9.1601,126200.0
2005-05-24 10:00:00,15.88,15.9,15.88,15.88,309600.0,9.1601,9.1717,9.1601,9.1601,309600.0
2005-05-24 10:30:00,15.88,15.9,15.86,15.87,108000.0,9.1601,9.1717,9.1486,9.1544,108000.0
2005-05-24 11:00:00,15.87,15.9,15.86,15.88,144800.0,9.1544,9.1717,9.1486,9.1601,144800.0
2005-05-24 11:30:00,15.88,15.9,15.87,15.9,92000.0,9.1601,9.1717,9.1544,9.1717,92000.0
2005-05-24 12:00:00,15.9,15.92,15.88,15.88,62400.0,9.1717,9.1832,9.1601,9.1601,62400.0
2005-05-24 12:30:00,15.88,15.91,15.88,15.91,22000.0,9.1601,9.1774,9.1601,9.1774,22000.0
2005-05-24 13:00:00,15.9,15.91,15.88,15.88,40400.0,9.1717,9.1774,9.1601,9.1601,40400.0
2005-05-24 13:30:00,15.88,15.88,15.85,15.87,133000.0,9.1601,9.1601,9.1428,9.1544,133000.0
2005-05-24 14:00:00,15.87,15.91,15.86,15.9,251200.0,9.1544,9.1774,9.1486,9.1717,251200.0
2005-05-24 14:30:00,15.91,15.94,15.9,15.94,324000.0,9.1774,9.1947,9.1717,9.1947,324000.0
2005-05-24 15:00:00,15.94,15.95,15.93,15.95,517600.0,9.1947,9.2005,9.189,9.2005,517600.0
2005-05-24 15:30:00,15.95,15.97,15.93,15.97,699600.0,9.2005,9.212,9.189,9.212,699600.0
2005-05-25 09:30:00,15.92,15.93,15.88,15.89,938600.0,9.1832,9.189,9.1601,9.1659,938600.0
2005-05-25 10:00:00,15.9,15.92,15.88,15.88,187000.0,9.1717,9.1832,9.1601,9.1601,187000.0
2005-05-25 10:30:00,15.88,15.88,15.84,15.85,281000.0,9.1601,9.1601,9.1371,9.1428,281000.0
2005-05-25 11:00:00,15.85,15.86,15.81,15.82,180400.0,9.1428,9.1486,9.1197,9.1255,180400.0
2005-05-25 11:30:00,15.83,15.84,15.81,15.84,125800.0,9.1313,9.1371,9.1197,9.1371,125800.0
2005-05-25 12:00:00,15.84,15.87,15.83,15.86,209400.0,9.1371,9.1544,9.1313,9.1486,209400.0
2005-05-25 12:30:00,15.87,15.88,15.85,15.85,141400.0,9.1544,9.1601,9.1428,9.1428,141400.0
2005-05-25 13:00:00,15.85,15.86,15.84,15.85,395800.0,9.1428,9.1486,9.1371,9.1428,395800.0
2005-05-25 13:30:00,15.85,15.86,15.77,15.81,283800.0,9.1428,9.1486,9.0967,9.1197,283800.0
2005-05-25 14:00:00,15.81,15.81,15.78,15.81,113800.0,9.1197,9.1197,9.1024,9.1197,113800.0
2005-05-25 14:30:00,15.82,15.83,15.8,15.83,54600.0,9.1255,9.1313,9.114,9.1313,54600.0
2005-05-25 15:00:00,15.83,15.86,15.81,15.83,114000.0,9.1313,9.1486,9.1197,9.1313,114000.0
2005-05-25 15:30:00,15.84,15.86,15.82,15.84,206000.0,9.1371,9.1486,9.1255,9.1371,206000.0
2005-05-26 09:30:00,15.77,15.83,15.77,15.79,362000.0,9.0967,9.1313,9.0967,9.1082,362000.0
2005-05-26 10:00:00,15.79,15.8,15.77,15.8,1048400.0,9.1082,9.114,9.0967,9.114,1048400.0
2005-05-26 10:30:00,15.79,15.8,15.77,15.79,328200.0,9.1082,9.114,9.0967,9.1082,328200.0
2005-05-26 11:00:00,15.79,15.82,15.78,15.81,211200.0,9.1082,9.1255,9.1024,9.1197,211200.0
2005-05-26 11:30:00,15.8,15.84,15.8,15.81,238000.0,9.114,9.1371,9.114,9.1197,238000.0
2005-05-26 12:00:00,15.82,15.87,15.81,15.86,289200.0,9.1255,9.1544,9.1197,9.1486,289200.0
2005-05-26 12:30:00,15.85,15.85,15.84,15.84,90200.0,9.1428,9.1428,9.1371,9.1371,90200.0
2005-05-26 13:00:00,15.84,15.84,15.78,15.78,195600.0,9.1371,9.1371,9.1024,9.1024,195600.0
2005-05-26 13:30:00,15.78,15.81,15.78,15.81,115000.0,9.1024,9.1197,9.1024,9.1197,115000.0
2005-05-26 14:00:00,15.81,15.83,15.79,15.81,189200.0,9.1197,9.1313,9.1082,9.1197,189200.0
2005-05-26 14:30:00,15.81,15.81,15.77,15.78,123600.0,9.1197,9.1197,9.0967,9.1024,123600.0
2005-05-26 15:00:00,15.78,15.81,15.78,15.81,234200.0,9.1024,9.1197,9.1024,9.1197,234200.0
2005-05-26 15:30:00,15.81,15.86,15.8,15.86,1057400.0,9.1197,9.1486,9.114,9.1486,1057400.0
2005-05-27 09:30:00,15.8,15.81,15.78,15.79,144000.0,9.114,9.1197,9.1024,9.1082,144000.0
2005-05-27 10:00:00,15.79,15.8,15.74,15.77,362800.0,9.1082,9.114,9.0794,9.0967,362800.0
2005-05-27 10:30:00,15.77,15.78,15.76,15.78,150800.0,9.0967,9.1024,9.0909,9.1024,150800.0
2005-05-27 11:00:00,15.78,15.81,15.78,15.78,246800.0,9.1024,9.1197,9.1024,9.1024,246800.0
2005-05-27 11:30:00,15.79,15.8,15.78,15.79,118600.0,9.1082,9.114,9.1024,9.1082,118600.0
2005-05-27 12:00:00,15.79,15.8,15.79,15.8,37200.0,9.1082,9.114,9.1082,9.114,37200.0
2005-05-27 12:30:00,15.79,15.81,15.79,15.81,93600.0,9.1082,9.1197,9.1082,9.1197,93600.0
2005-05-27 13:00:00,15.81,15.84,15.81,15.84,44800.0,9.1197,9.1371,9.1197,9.1371,44800.0
2005-05-27 13:30:00,15.83,15.84,15.83,15.83,48400.0,9.1313,9.1371,9.1313,9.1313,48400.0
2005-05-27 14:00:00,15.83,15.84,15.83,15.84,39800.0,9.1313,9.1371,9.1313,9.1371,39800.0
2005-05-27 14:30:00,15.84,15.84,15.83,15.83,67200.0,9.1371,9.1371,9.1313,9.1313,67200.0
2005-05-27 15:00:00,15.83,15.83,15.81,15.82,128800.0,9.1313,9.1313,9.1197,9.1255,128800.0
2005-05-27 15:30:00,15.83,15.83,15.79,15.79,254400.0,9.1313,9.1313,9.1082,9.1082,254400.0
2005-05-31 09:30:00,15.78,15.81,15.77,15.79,409400.0,9.1024,9.1197,9.0967,9.1082,409400.0
2005-05-31 10:00:00,15.79,15.9,15.79,15.9,199800.0,9.1082,9.1717,9.1082,9.1717,199800.0
2005-05-31 10:30:00,15.9,15.93,15.85,15.85,314600.0,9.1717,9.189,9.1428,9.1428,314600.0
2005-05-31 11:00:00,15.86,15.86,15.78,15.79,211200.0,9.1486,9.1486,9.1024,9.1082,211200.0
2005-05-31 11:30:00,15.78,15.79,15.78,15.78,178400.0,9.1024,9.1082,9.1024,9.1024,178400.0
2005-05-31 12:00:00,15.78,15.81,15.77,15.81,148200.0,9.1024,9.1197,9.0967,9.1197,148200.0
2005-05-31 12:30:00,15.81,15.83,15.8,15.8,321400.0,9.1197,9.1313,9.114,9.114,321400.0
2005-05-31 13:00:00,15.81,15.82,15.81,15.81,202200.0,9.1197,9.1255,9.1197,9.1197,202200.0
2005-05-31 13:30:00,15.81,15.81,15.78,15.78,238600.0,9.1197,9.1197,9.1024,9.1024,238600.0
2005-05-31 14:00:00,15.79,15.79,15.76,15.76,87200.0,9.1082,9.1082,9.0909,9.0909,87200.0
2005-05-31 14:30:00,15.76,15.8,15.76,15.79,150400.0,9.0909,9.114,9.0909,9.1082,150400.0
2005-05-31 15:00:00,15.79,15.81,15.78,15.79,151400.0,9.1082,9.1197,9.1024,9.1082,151400.0
2005-05-31 15:30:00,15.78,15.8,15.7,15.71,719400.0,9.1024,9.114,9.0563,9.0621,719400.0
2005-06-01 09:30:00,15.64,15.64,15.56,15.62,808200.0,9.0217,9.0217,8.9755,9.0101,808200.0
2005-06-01 10:00:00,15.62,15.67,15.61,15.67,785800.0,9.0101,9.039,9.0044,9.039,785800.0
2005-06-01 10:30:00,15.67,15.71,15.67,15.69,229200.0,9.039,9.0621,9.039,9.0505,229200.0
2005-06-01 11:00:00,15.69,15.77,15.68,15.76,589600.0,9.0505,9.0967,9.0448,9.0909,589600.0
2005-06-01 11:30:00,15.76,15.78,15.75,15.77,200600.0,9.0909,9.1024,9.0851,9.0967,200600.0
2005-06-01 12:00:00,15.77,15.78,15.75,15.76,189000.0,9.0967,9.1024,9.0851,9.0909,189000.0
2005-06-01 12:30:00,15.76,15.81,15.76,15.81,202000.0,9.0909,9.1197,9.0909,9.1197,202000.0
2005-06-01 13:00:00,15.81,15.86,15.8,15.84,159800.0,9.1197,9.1486,9.114,9.1371,159800.0
2005-06-01 13:30:00,15.84,15.85,15.81,15.83,110200.0,9.1371,9.1428,9.1197,9.1313,110200.0
2005-06-01 14:00:00,15.83,15.83,15.32,15.78,222200.0,9.1313,9.1313,8.8371,9.1024,222200.0
2005-06-01 14:30:00,15.77,15.78,15.7,15.72,446800.0,9.0967,9.1024,9.0563,9.0678,446800.0
2005-06-01 15:00:00,15.71,15.74,15.63,15.65,524800.0,9.0621,9.0794,9.0159,9.0275,524800.0
2005-06-01 15:30:00,15.65,15.72,15.65,15.71,568400.0,9.0275,9.0678,9.0275,9.0621,568400.0
2005-06-02 09:30:00,15.69,15.78,15.69,15.77,233000.0,9.0505,9.1024,9.0505,9.0967,233000.0
2005-06-02 10:00:00,15.76,15.8,15.75,15.8,55000.0,9.0909,9.114,9.0851,9.114,55000.0
2005-06-02 10:30:00,15.79,15.84,15.78,15.81,97600.0,9.1082,9.1371,9.1024,9.1197,97600.0
2005-06-02 11:00:00,15.81,15.83,15.79,15.81,88800.0,9.1197,9.1313,9.1082,9.1197,88800.0
2005-06-02 11:30:00,15.8,15.84,15.8,15.81,79800.0,9.114,9.1371,9.114,9.1197,79800.0
2005-06-02 12:00:00,15.81,15.83,15.8,15.83,108400.0,9.1197,9.1313,9.114,9.1313,108400.0
2005-06-02 12:30:00,15.83,15.84,15.81,15.81,82400.0,9.1313,9.1371,9.1197,9.1197,82400.0
2005-06-02 13:00:00,15.81,15.81,15.8,15.8,42400.0,9.1197,9.1197,9.114,9.114,42400.0
2005-06-02 13:30:00,15.8,15.81,15.78,15.81,81800.0,9.114,9.1197,9.1024,9.1197,81800.0
2005-06-02 14:00:00,15.81,15.86,15.81,15.86,68800.0,9.1197,9.1486,9.1197,9.1486,68800.0
2005-06-02 14:30:00,15.86,15.88,15.85,15.86,140200.0,9.1486,9.1601,9.1428,9.1486,140200.0
2005-06-02 15:00:00,15.86,15.86,15.83,15.84,143400.0,9.1486,9.1486,9.1313,9.1371,143400.0
2005-06-02 15:30:00,15.84,15.87,15.83,15.85,168200.0,9.1371,9.1544,9.1313,9.1428,168200.0
2005-06-03 09:30:00,15.9,15.92,15.83,15.84,1507800.0,9.1717,9.1832,9.1313,9.1371,1507800.0
2005-06-03 10:00:00,15.84,15.84,15.7,15.72,438000.0,9.1371,9.1371,9.0563,9.0678,438000.0
2005-06-03 10:30:00,15.72,15.77,15.68,15.76,366600.0,9.0678,9.0967,9.0448,9.0909,366600.0
2005-06-03 11:00:00,15.76,15.76,15.72,15.72,156200.0,9.0909,9.0909,9.0678,9.0678,156200.0
2005-06-03 11:30:00,15.72,15.75,15.71,15.72,282800.0,9.0678,9.0851,9.0621,9.0678,282800.0
2005-06-03 12:00:00,15.72,15.74,15.71,15.73,369200.0,9.0678,9.0794,9.0621,9.0736,369200.0
2005-06-03 12:30:00,15.73,15.76,15.72,15.76,97400.0,9.0736,9.0909,9.0678,9.0909,97400.0
2005-06-03 13:00:00,15.75,15.78,15.74,15.77,75800.0,9.0851,9.1024,9.0794,9.0967,75800.0
2005-06-03 13:30:00,15.78,15.79,15.75,15.75,59200.0,9.1024,9.1082,9.0851,9.0851,59200.0
2005-06-03 14:00:00,15.75,15.76,15.74,15.74,87800.0,9.0851,9.0909,9.0794,9.0794,87800.0
2005-06-03 14:30:00,15.74,15.74,15.72,15.74,389800.0,9.0794,9.0794,9.0678,9.0794,389800.0
2005-06-03 15:00:00,15.73,15.74,15.71,15.71,273000.0,9.0736,9.0794,9.0621,9.0621,273000.0
2005-06-03 15:30:00,15.71,15.74,15.71,15.72,525000.0,9.0621,9.0794,9.0621,9.0678,525000.0
2005-06-06 09:30:00,15.71,15.78,15.71,15.78,182200.0,9.0621,9.1024,9.0621,9.1024,182200.0
2005-06-06 10:00:00,15.77,15.81,15.75,15.75,222400.0,9.0967,9.1197,9.0851,9.0851,222400.0
2005-06-06 10:30:00,15.76,15.8,15.75,15.76,133200.0,9.0909,9.114,9.0851,9.0909,133200.0
2005-06-06 11:00:00,15.75,15.76,15.66,15.68,358400.0,9.0851,9.0909,9.0332,9.0448,358400.0
2005-06-06 11:30:00,15.67,15.68,15.65,15.65,378200.0,9.039,9.0448,9.0275,9.0275,378200.0
2005-06-06 12:00:00,15.65,15.68,15.65,15.67,202000.0,9.0275,9.0448,9.0275,9.039,202000.0
2005-06-06 12:30:00,15.68,15.68,15.65,15.66,73000.0,9.0448,9.0448,9.0275,9.0332,73000.0
2005-06-06 13:00:00,15.65,15.67,15.65,15.66,91800.0,9.0275,9.039,9.0275,9.0332,91800.0
2005-06-06 13:30:00,15.66,15.7,15.66,15.69,238400.0,9.0332,9.0563,9.0332,9.0505,238400.0
2005-06-06 14:00:00,15.69,15.71,15.68,15.68,160000.0,9.0505,9.0621,9.0448,9.0448,160000.0
2005-06-06 14:30:00,15.68,15.7,15.67,15.67,211200.0,9.0448,9.0563,9.039,9.039,211200.0
2005-06-06 15:00:00,15.67,15.69,15.66,15.68,195800.0,9.039,9.0505,9.0332,9.0448,195800.0
2005-06-06 15:30:00,15.69,15.7,15.67,15.69,370400.0,9.0505,9.0563,9.039,9.0505,370400.0
2005-06-07 09:30:00,15.72,15.79,15.72,15.79,212400.0,9.0678,9.1082,9.0678,9.1082,212400.0
2005-06-07 10:00:00,15.79,15.86,15.78,15.84,312600.0,9.1082,9.1486,9.1024,9.1371,312600.0
2005-06-07 10:30:00,15.84,15.86,15.83,15.85,77600.0,9.1371,9.1486,9.1313,9.1428,77600.0
2005-06-07 11:00:00,15.86,15.86,15.79,15.86,100800.0,9.1486,9.1486,9.1082,9.1486,100800.0
2005-06-07 11:30:00,15.86,15.87,15.84,15.86,72000.0,9.1486,9.1544,9.1371,9.1486,72000.0
2005-06-07 12:00:00,15.87,15.87,15.85,15.86,24200.0,9.1544,9.1544,9.1428,9.1486,24200.0
2005-06-07 12:30:00,15.86,15.88,15.86,15.88,44400.0,9.1486,9.1601,9.1486,9.1601,44400.0
2005-06-07 13:00:00,15.88,15.88,15.86,15.86,51000.0,9.1601,9.1601,9.1486,9.1486,51000.0
2005-06-07 13:30:00,15.86,15.86,15.8,15.81,91400.0,9.1486,9.1486,9.114,9.1197,91400.0
2005-06-07 14:00:00,15.81,15.82,15.77,15.78,304000.0,9.1197,9.1255,9.0967,9.1024,304000.0
2005-06-07 14:30:00,15.78,15.82,15.78,15.78,114800.0,9.1024,9.1255,9.1024,9.1024,114800.0
2005-06-07 15:00:00,15.78,15.79,15.74,15.76,148400.0,9.1024,9.1082,9.0794,9.0909,148400.0
2005-06-07 15:30:00,15.76,15.76,15.72,15.74,309200.0,9.0909,9.0909,9.0678,9.0794,309200.0
2005-06-08 09:30:00,15.87,15.95,15.82,15.89,398600.0,9.1544,9.2005,9.1255,9.1659,398600.0
2005-06-08 10:00:00,15.89,15.9,15.86,15.89,142800.0,9.1659,9.1717,9.1486,9.1659,142800.0
2005-06-08 10:30:00,15.88,15.9,15.85,15.89,167600.0,9.1601,9.1717,9.1428,9.1659,167600.0
2005-06-08 11:00:00,15.89,15.93,15.88,15.93,440600.0,9.1659,9.189,9.1601,9.189,440600.0
2005-06-08 11:30:00,15.93,15.95,15.92,15.94,94000.0,9.189,9.2005,9.1832,9.1947,94000.0
2005-06-08 12:00:00,15.94,15.96,15.92,15.93,157400.0,9.1947,9.2063,9.1832,9.189,157400.0
2005-06-08 12:30:00,15.93,15.93,15.9,15.91,28000.0,9.189,9.189,9.1717,9.1774,28000.0
2005-06-08 13:00:00,15.91,15.92,15.84,15.84,153800.0,9.1774,9.1832,9.1371,9.1371,153800.0
2005-06-08 13:30:00,15.84,15.85,15.8,15.81,454000.0,9.1371,9.1428,9.114,9.1197,454000.0
2005-06-08 14:00:00,15.81,15.81,15.74,15.75,410200.0,9.1197,9.1197,9.0794,9.0851,410200.0
2005-06-08 14:30:00,15.74,15.78,15.73,15.77,133800.0,9.0794,9.1024,9.0736,9.0967,133800.0
2005-06-08 15:00:00,15.77,15.78,15.76,15.77,119800.0,9.0967,9.1024,9.0909,9.0967,119800.0
2005-06-08 15:30:00,15.76,15.8,15.76,15.78,367200.0,9.0909,9.114,9.0909,9.1024,367200.0
2005-06-09 09:30:00,15.72,15.74,15.69,15.73,215600.0,9.0678,9.0794,9.0505,9.0736,215600.0
2005-06-09 10:00:00,15.72,15.74,15.66,15.67,196400.0,9.0678,9.0794,9.0332,9.039,196400.0
2005-06-09 10:30:00,15.67,15.67,15.62,15.64,160200.0,9.039,9.039,9.0101,9.0217,160200.0
2005-06-09 11:00:00,15.63,15.68,15.61,15.61,167600.0,9.0159,9.0448,9.0044,9.0044,167600.0
2005-06-09 11:30:00,15.61,15.72,15.61,15.72,302600.0,9.0044,9.0678,9.0044,9.0678,302600.0
2005-06-09 12:00:00,15.72,15.86,15.72,15.84,701600.0,9.0678,9.1486,9.0678,9.1371,701600.0
2005-06-09 12:30:00,15.84,15.85,15.81,15.81,224400.0,9.1371,9.1428,9.1197,9.1197,224400.0
2005-06-09 13:00:00,15.81,15.81,15.76,15.77,125200.0,9.1197,9.1197,9.0909,9.0967,125200.0
2005-06-09 13:30:00,15.77,15.8,15.76,15.78,159600.0,9.0967,9.114,9.0909,9.1024,159600.0
2005-06-09 14:00:00,15.79,15.81,15.74,15.75,154400.0,9.1082,9.1197,9.0794,9.0851,154400.0
2005-06-09 14:30:00,15.74,15.76,15.73,15.74,229600.0,9.0794,9.0909,9.0736,9.0794,229600.0
2005-06-09 15:00:00,15.74,15.79,15.74,15.78,171600.0,9.0794,9.1082,9.0794,9.1024,171600.0
2005-06-09 15:30:00,15.78,15.79,15.76,15.79,168800.0,9.1024,9.1082,9.0909,9.1082,168800.0
2005-06-10 09:30:00,15.78,15.78,15.7,15.7,451200.0,9.1024,9.1024,9.0563,9.0563,451200.0
2005-06-10 10:00:00,15.72,15.73,15.66,15.69,287200.0,9.0678,9.0736,9.0332,9.0505,287200.0
2005-06-10 10:30:00,15.69,15.7,15.67,15.68,294200.0,9.0505,9.0563,9.039,9.0448,294200.0
2005-06-10 11:00:00,15.68,15.7,15.63,15.7,183000.0,9.0448,9.0563,9.0159,9.0563,183000.0
2005-06-10 11:30:00,15.7,15.7,15.64,15.64,68800.0,9.0563,9.0563,9.0217,9.0217,68800.0
2005-06-10 12:00:00,15.64,15.65,15.61,15.61,85000.0,9.0217,9.0275,9.0044,9.0044,85000.0
2005-06-10 12:30:00,15.61,15.64,15.61,15.63,14000.0,9.0044,9.0217,9.0044,9.0159,14000.0
2005-06-10 13:00:00,15.63,15.64,15.63,15.63,25400.0,9.0159,9.0217,9.0159,9.0159,25400.0
2005-06-10 13:30:00,15.63,15.65,15.63,15.63,63000.0,9.0159,9.0275,9.0159,9.0159,63000.0
2005-06-10 14:00:00,15.64,15.65,15.63,15.65,41400.0,9.0217,9.0275,9.0159,9.0275,41400.0
2005-06-10 14:30:00,15.65,15.65,15.61,15.63,91400.0,9.0275,9.0275,9.0044,9.0159,91400.0
2005-06-10 15:00:00,15.63,15.7,15.63,15.67,118600.0,9.0159,9.0563,9.0159,9.039,118600.0
2005-06-10 15:30:00,15.69,15.7,15.65,15.68,103200.0,9.0505,9.0563,9.0275,9.0448,103200.0
2005-06-13 09:30:00,15.53,15.54,15.44,15.45,408600.0,8.9582,8.964,8.9063,8.9121,408600.0
2005-06-13 10:00:00,15.45,15.5,15.44,15.47,1801400.0,8.9121,8.9409,8.9063,8.9236,1801400.0
2005-06-13 10:30:00,15.48,15.53,15.47,15.49,534600.0,8.9294,8.9582,8.9236,8.9352,534600.0
2005-06-13 11:00:00,15.49,15.53,15.49,15.52,505200.0,8.9352,8.9582,8.9352,8.9525,505200.0
2005-06-13 11:30:00,15.52,15.55,15.52,15.54,397000.0,8.9525,8.9698,8.9525,8.964,397000.0
2005-06-13 12:00:00,15.54,15.56,15.54,15.55,169200.0,8.964,8.9755,8.964,8.9698,169200.0
2005-06-13 12:30:00,15.55,15.63,15.55,15.61,369200.0,8.9698,9.0159,8.9698,9.0044,369200.0
2005-06-13 13:00:00,15.61,15.63,15.59,15.63,240400.0,9.0044,9.0159,8.9928,9.0159,240400.0
2005-06-13 13:30:00,15.63,15.64,15.62,15.63,477000.0,9.0159,9.0217,9.0101,9.0159,477000.0
2005-06-13 14:00:00,15.63,15.63,15.53,15.53,147400.0,9.0159,9.0159,8.9582,8.9582,147400.0
2005-06-13 14:30:00,15.53,15.55,15.5,15.53,76400.0,8.9582,8.9698,8.9409,8.9582,76400.0
2005-06-13 15:00:00,15.53,15.55,15.5,15.52,299000.0,8.9582,8.9698,8.9409,8.9525,299000.0
2005-06-13 15:30:00,15.52,15.6,15.52,15.59,799200.0,8.9525,8.9986,8.9525,8.9928,799200.0
2005-06-14 09:30:00,15.61,15.7,15.59,15.69,376600.0,9.0044,9.0563,8.9928,9.0505,376600.0
2005-06-14 10:00:00,15.69,15.71,15.68,15.68,484000.0,9.0505,9.0621,9.0448,9.0448,484000.0
2005-06-14 10:30:00,15.68,15.7,15.61,15.68,264400.0,9.0448,9.0563,9.0044,9.0448,264400.0
2005-06-14 11:00:00,15.68,15.8,15.68,15.8,406200.0,9.0448,9.114,9.0448,9.114,406200.0
2005-06-14 11:30:00,15.79,15.83,15.77,15.83,125800.0,9.1082,9.1313,9.0967,9.1313,125800.0
2005-06-14 12:00:00,15.83,15.83,15.79,15.8,112800.0,9.1313,9.1313,9.1082,9.114,112800.0
2005-06-14 12:30:00,15.8,15.81,15.78,15.81,20400.0,9.114,9.1197,9.1024,9.1197,20400.0
2005-06-14 13:00:00,15.81,15.81,15.78,15.8,202400.0,9.1197,9.1197,9.1024,9.114,202400.0
2005-06-14 13:30:00,15.8,15.84,15.8,15.84,447200.0,9.114,9.1371,9.114,9.1371,447200.0
2005-06-14 14:00:00,15.84,15.85,15.78,15.79,258800.0,9.1371,9.1428,9.1024,9.1082,258800.0
2005-06-14 14:30:00,15.79,15.79,15.76,15.77,157200.0,9.1082,9.1082,9.0909,9.0967,157200.0
2005-06-14 15:00:00,15.77,15.77,15.74,15.74,642200.0,9.0967,9.0967,9.0794,9.0794,642200.0
2005-06-14 15:30:00,15.74,15.74,15.72,15.72,582200.0,9.0794,9.0794,9.0678,9.0678,582200.0
2005-06-15 09:30:00,15.76,15.87,15.76,15.83,618800.0,9.0909,9.1544,9.0909,9.1313,618800.0
2005-06-15 10:00:00,15.82,15.84,15.73,15.74,410400.0,9.1255,9.1371,9.0736,9.0794,410400.0
2005-06-15 10:30:00,15.74,15.76,15.71,15.76,228200.0,9.0794,9.0909,9.0621,9.0909,228200.0
2005-06-15 11:00:00,15.76,15.77,15.74,15.77,228200.0,9.0909,9.0967,9.0794,9.0967,228200.0
2005-06-15 11:30:00,15.77,15.78,15.71,15.71,97800.0,9.0967,9.1024,9.0621,9.0621,97800.0
2005-06-15 12:00:00,15.71,15.73,15.7,15.7,77800.0,9.0621,9.0736,9.0563,9.0563,77800.0
2005-06-15 12:30:00,15.72,15.74,15.71,15.72,84600.0,9.0678,9.0794,9.0621,9.0678,84600.0
2005-06-15 13:00:00,15.72,15.76,15.72,15.72,69800.0,9.0678,9.0909,9.0678,9.0678,69800.0
2005-06-15 13:30:00,15.72,15.78,15.69,15.74,109000.0,9.0678,9.1024,9.0505,9.0794,109000.0
2005-06-15 14:00:00,15.76,15.8,15.74,15.76,92200.0,9.0909,9.114,9.0794,9.0909,92200.0
2005-06-15 14:30:00,15.77,15.8,15.74,15.8,119400.0,9.0967,9.114,9.0794,9.114,119400.0
2005-06-15 15:00:00,15.8,15.86,15.79,15.86,233600.0,9.114,9.1486,9.1082,9.1486,233600.0
2005-06-15 15:30:00,15.84,15.87,15.83,15.85,240200.0,9.1371,9.1544,9.1313,9.1428,240200.0
2005-06-16 09:30:00,15.88,15.88,15.77,15.78,332400.0,9.1601,9.1601,9.0967,9.1024,332400.0
2005-06-16 10:00:00,15.79,15.81,15.78,15.79,177800.0,9.1082,9.1197,9.1024,9.1082,177800.0
2005-06-16 10:30:00,15.79,15.83,15.78,15.81,200200.0,9.1082,9.1313,9.1024,9.1197,200200.0
2005-06-16 11:00:00,15.81,15.83,15.78,15.8,135600.0,9.1197,9.1313,9.1024,9.114,135600.0
2005-06-16 11:30:00,15.8,15.87,15.8,15.87,108800.0,9.114,9.1544,9.114,9.1544,108800.0
2005-06-16 12:00:00,15.86,15.86,15.8,15.84,70000.0,9.1486,9.1486,9.114,9.1371,70000.0
2005-06-16 12:30:00,15.83,15.88,15.83,15.86,118400.0,9.1313,9.1601,9.1313,9.1486,118400.0
2005-06-16 13:00:00,15.86,15.86,15.84,15.85,31600.0,9.1486,9.1486,9.1371,9.1428,31600.0
2005-06-16 13:30:00,15.85,15.86,15.83,15.84,67000.0,9.1428,9.1486,9.1313,9.1371,67000.0
2005-06-16 14:00:00,15.84,15.86,15.81,15.84,69000.0,9.1371,9.1486,9.1197,9.1371,69000.0
2005-06-16 14:30:00,15.83,15.83,15.78,15.81,177600.0,9.1313,9.1313,9.1024,9.1197,177600.0
2005-06-16 15:00:00,15.81,15.85,15.8,15.84,72200.0,9.1197,9.1428,9.114,9.1371,72200.0
2005-06-16 15:30:00,15.84,15.86,15.83,15.85,103600.0,9.1371,9.1486,9.1313,9.1428,103600.0
2005-06-17 09:30:00,16.1,16.16,16.03,16.1,1707800.0,9.287,9.3216,9.2467,9.287,1707800.0
2005-06-17 10:00:00,16.1,16.13,16.07,16.13,315400.0,9.287,9.3043,9.2697,9.3043,315400.0
2005-06-17 10:30:00,16.14,16.23,16.13,16.17,324200.0,9.3101,9.362,9.3043,9.3274,324200.0
2005-06-17 11:00:00,16.18,16.18,16.11,16.11,154800.0,9.3332,9.3332,9.2928,9.2928,154800.0
2005-06-17 11:30:00,16.11,16.14,16.06,16.13,122000.0,9.2928,9.3101,9.264,9.3043,122000.0
2005-06-17 12:00:00,16.14,16.15,16.1,16.1,66000.0,9.3101,9.3159,9.287,9.287,66000.0
2005-06-17 12:30:00,16.11,16.13,16.11,16.11,81200.0,9.2928,9.3043,9.2928,9.2928,81200.0
2005-06-17 13:00:00,16.11,16.15,16.11,16.14,115200.0,9.2928,9.3159,9.2928,9.3101,115200.0
2005-06-17 13:30:00,16.14,16.17,16.13,16.17,75400.0,9.3101,9.3274,9.3043,9.3274,75400.0
2005-06-17 14:00:00,16.17,16.19,16.16,16.18,92400.0,9.3274,9.3389,9.3216,9.3332,92400.0
2005-06-17 14:30:00,16.18,16.2,16.18,16.19,205000.0,9.3332,9.3447,9.3332,9.3389,205000.0
2005-06-17 15:00:00,16.19,16.21,16.19,16.2,142400.0,9.3389,9.3505,9.3389,9.3447,142400.0
2005-06-17 15:30:00,16.2,16.22,16.18,16.18,455600.0,9.3447,9.3563,9.3332,9.3332,455600.0
2005-06-20 09:30:00,16.1,16.25,16.09,16.25,448000.0,9.287,9.3736,9.2813,9.3736,448000.0
2005-06-20 10:00:00,16.25,16.27,16.21,16.25,446000.0,9.3736,9.3851,9.3505,9.3736,446000.0
2005-06-20 10:30:00,16.25,16.34,16.25,16.32,353000.0,9.3736,9.4255,9.3736,9.4139,353000.0
2005-06-20 11:00:00,16.32,16.34,16.3,16.3,254000.0,9.4139,9.4255,9.4024,9.4024,254000.0
2005-06-20 11:30:00,16.3,16.32,16.28,16.32,98200.0,9.4024,9.4139,9.3909,9.4139,98200.0
2005-06-20 12:00:00,16.32,16.38,16.32,16.38,297800.0,9.4139,9.4485,9.4139,9.4485,297800.0
2005-06-20 12:30:00,16.38,16.38,16.37,16.38,92800.0,9.4485,9.4485,9.4428,9.4485,92800.0
2005-06-20 13:00:00,16.38,16.43,16.34,16.41,760400.0,9.4485,9.4774,9.4255,9.4658,760400.0
2005-06-20 13:30:00,16.4,16.42,16.4,16.4,427600.0,9.4601,9.4716,9.4601,9.4601,427600.0
2005-06-20 14:00:00,16.41,16.42,16.4,16.42,199600.0,9.4658,9.4716,9.4601,9.4716,199600.0
2005-06-20 14:30:00,16.41,16.45,16.4,16.43,429600.0,9.4658,9.4889,9.4601,9.4774,429600.0
2005-06-20 15:00:00,16.43,16.48,16.43,16.43,451800.0,9.4774,9.5062,9.4774,9.4774,451800.0
2005-06-20 15:30:00,16.43,16.45,16.4,16.41,453000.0,9.4774,9.4889,9.4601,9.4658,453000.0
2005-06-21 09:30:00,16.36,16.47,16.36,16.42,305000.0,9.437,9.5005,9.437,9.4716,305000.0
2005-06-21 10:00:00,16.41,16.49,16.41,16.48,251600.0,9.4658,9.512,9.4658,9.5062,251600.0
2005-06-21 10:30:00,16.48,16.53,16.47,16.51,355600.0,9.5062,9.5351,9.5005,9.5235,355600.0
2005-06-21 11:00:00,16.51,16.56,16.48,16.49,366600.0,9.5235,9.5524,9.5062,9.512,366600.0
2005-06-21 11:30:00,16.49,16.52,16.48,16.52,114600.0,9.512,9.5293,9.5062,9.5293,114600.0
2005-06-21 12:00:00,16.51,16.54,16.5,16.54,205000.0,9.5235,9.5408,9.5178,9.5408,205000.0
2005-06-21 12:30:00,16.53,16.56,16.53,16.54,62400.0,9.5351,9.5524,9.5351,9.5408,62400.0
2005-06-21 13:00:00,16.54,16.57,16.53,16.56,133000.0,9.5408,9.5581,9.5351,9.5524,133000.0
2005-06-21 13:30:00,16.57,16.59,16.54,16.58,132800.0,9.5581,9.5697,9.5408,9.5639,132800.0
2005-06-21 14:00:00,16.58,16.59,16.57,16.59,122600.0,9.5639,9.5697,9.5581,9.5697,122600.0
2005-06-21 14:30:00,16.59,16.61,16.58,16.6,487800.0,9.5697,9.5812,9.5639,9.5754,487800.0
2005-06-21 15:00:00,16.6,16.6,16.52,16.56,432400.0,9.5754,9.5754,9.5293,9.5524,432400.0
2005-06-21 15:30:00,16.56,16.61,16.56,16.6,184600.0,9.5524,9.5812,9.5524,9.5754,184600.0
2005-06-22 09:30:00,16.48,16.52,16.46,16.48,410200.0,9.5062,9.5293,9.4947,9.5062,410200.0
2005-06-22 10:00:00,16.47,16.55,16.45,16.53,849600.0,9.5005,9.5466,9.4889,9.5351,849600.0
2005-06-22 10:30:00,16.52,16.56,16.5,16.52,600400.0,9.5293,9.5524,9.5178,9.5293,600400.0
2005-06-22 11:00:00,16.51,16.59,16.5,16.58,547600.0,9.5235,9.5697,9.5178,9.5639,547600.0
2005-06-22 11:30:00,16.58,16.6,16.55,16.56,108800.0,9.5639,9.5754,9.5466,9.5524,108800.0
2005-06-22 12:00:00,16.56,16.59,16.56,16.58,114000.0,9.5524,9.5697,9.5524,9.5639,114000.0
2005-06-22 12:30:00,16.58,16.59,16.57,16.58,109200.0,9.5639,9.5697,9.5581,9.5639,109200.0
2005-06-22 13:00:00,16.58,16.59,16.57,16.58,386400.0,9.5639,9.5697,9.5581,9.5639,386400.0
2005-06-22 13:30:00,16.58,16.59,16.56,16.57,271000.0,9.5639,9.5697,9.5524,9.5581,271000.0
2005-06-22 14:00:00,16.56,16.57,16.53,16.57,143000.0,9.5524,9.5581,9.5351,9.5581,143000.0
2005-06-22 14:30:00,16.57,16.58,16.55,16.58,125800.0,9.5581,9.5639,9.5466,9.5639,125800.0
2005-06-22 15:00:00,16.57,16.61,16.57,16.6,287800.0,9.5581,9.5812,9.5581,9.5754,287800.0
2005-06-22 15:30:00,16.6,16.61,16.56,16.6,430400.0,9.5754,9.5812,9.5524,9.5754,430400.0
2005-06-23 09:30:00,16.75,16.85,16.72,16.83,1433000.0,9.662,9.7197,9.6447,9.7081,1433000.0
2005-06-23 10:00:00,16.84,16.84,16.78,16.79,1156800.0,9.7139,9.7139,9.6793,9.685,1156800.0
2005-06-23 10:30:00,16.8,16.81,16.78,16.81,233600.0,9.6908,9.6966,9.6793,9.6966,233600.0
2005-06-23 11:00:00,16.81,16.92,16.8,16.9,927600.0,9.6966,9.76,9.6908,9.7485,927600.0
2005-06-23 11:30:00,16.89,16.93,16.88,16.9,253000.0,9.7427,9.7658,9.737,9.7485,253000.0
2005-06-23 12:00:00,16.9,16.92,16.89,16.91,145600.0,9.7485,9.76,9.7427,9.7543,145600.0
2005-06-23 12:30:00,16.91,16.91,16.89,16.9,202600.0,9.7543,9.7543,9.7427,9.7485,202600.0
2005-06-23 13:00:00,16.9,16.9,16.85,16.85,186000.0,9.7485,9.7485,9.7197,9.7197,186000.0
2005-06-23 13:30:00,16.85,16.86,16.73,16.75,389400.0,9.7197,9.7254,9.6504,9.662,389400.0
2005-06-23 14:00:00,16.75,16.77,16.71,16.75,210400.0,9.662,9.6735,9.6389,9.662,210400.0
2005-06-23 14:30:00,16.75,16.8,16.73,16.73,196000.0,9.662,9.6908,9.6504,9.6504,196000.0
2005-06-23 15:00:00,16.73,16.74,16.66,16.68,308400.0,9.6504,9.6562,9.6101,9.6216,308400.0
2005-06-23 15:30:00,16.67,16.67,16.58,16.59,1109000.0,9.6158,9.6158,9.5639,9.5697,1109000.0
2005-06-24 09:30:00,16.6,16.63,16.45,16.6,644400.0,9.5754,9.5928,9.4889,9.5754,644400.0
2005-06-24 10:00:00,16.59,16.65,16.56,16.56,209800.0,9.5697,9.6043,9.5524,9.5524,209800.0
2005-06-24 10:30:00,16.56,16.61,16.53,16.55,326200.0,9.5524,9.5812,9.5351,9.5466,326200.0
2005-06-24 11:00:00,16.55,16.64,16.54,16.57,138400.0,9.5466,9.5985,9.5408,9.5581,138400.0
2005-06-24 11:30:00,16.57,16.58,16.53,16.56,109600.0,9.5581,9.5639,9.5351,9.5524,109600.0
2005-06-24 12:00:00,16.56,16.6,16.56,16.58,77400.0,9.5524,9.5754,9.5524,9.5639,77400.0
2005-06-24 12:30:00,16.58,16.61,16.58,16.6,99800.0,9.5639,9.5812,9.5639,9.5754,99800.0
2005-06-24 13:00:00,16.6,16.65,16.59,16.64,218200.0,9.5754,9.6043,9.5697,9.5985,218200.0
2005-06-24 13:30:00,16.64,16.65,16.59,16.63,247600.0,9.5985,9.6043,9.5697,9.5928,247600.0
2005-06-24 14:00:00,16.61,16.63,16.6,16.63,281200.0,9.5812,9.5928,9.5754,9.5928,281200.0
2005-06-24 14:30:00,16.63,16.63,16.57,16.57,300400.0,9.5928,9.5928,9.5581,9.5581,300400.0
2005-06-24 15:00:00,16.57,16.61,16.55,16.61,296000.0,9.5581,9.5812,9.5466,9.5812,296000.0
2005-06-24 15:30:00,16.61,16.62,16.54,16.56,302000.0,9.5812,9.587,9.5408,9.5524,302000.0
2005-06-27 09:30:00,16.5,16.52,16.45,16.47,361600.0,9.5178,9.5293,9.4889,9.5005,361600.0
2005-06-27 10:00:00,16.47,16.49,16.45,16.49,419600.0,9.5005,9.512,9.4889,9.512,419600.0
2005-06-27 10:30:00,16.48,16.49,16.42,16.43,249000.0,9.5062,9.512,9.4716,9.4774,249000.0
2005-06-27 11:00:00,16.43,16.44,16.31,16.34,444800.0,9.4774,9.4832,9.4082,9.4255,444800.0
2005-06-27 11:30:00,16.34,16.35,16.33,16.35,161600.0,9.4255,9.4312,9.4197,9.4312,161600.0
2005-06-27 12:00:00,16.36,16.37,16.36,16.37,305600.0,9.437,9.4428,9.437,9.4428,305600.0
2005-06-27 12:30:00,16.37,16.38,16.31,16.33,180600.0,9.4428,9.4485,9.4082,9.4197,180600.0
2005-06-27 13:00:00,16.33,16.35,16.31,16.35,122400.0,9.4197,9.4312,9.4082,9.4312,122400.0
2005-06-27 13:30:00,16.35,16.35,16.25,16.26,154200.0,9.4312,9.4312,9.3736,9.3793,154200.0
2005-06-27 14:00:00,16.26,16.26,16.22,16.22,279400.0,9.3793,9.3793,9.3563,9.3563,279400.0
2005-06-27 14:30:00,16.22,16.27,16.22,16.26,119200.0,9.3563,9.3851,9.3563,9.3793,119200.0
2005-06-27 15:00:00,16.25,16.32,16.25,16.32,189200.0,9.3736,9.4139,9.3736,9.4139,189200.0
2005-06-27 15:30:00,16.32,16.34,16.29,16.34,329000.0,9.4139,9.4255,9.3966,9.4255,329000.0
2005-06-28 09:30:00,16.21,16.3,16.17,16.29,1705400.0,9.3505,9.4024,9.3274,9.3966,1705400.0
2005-06-28 10:00:00,16.29,16.32,16.21,16.21,255600.0,9.3966,9.4139,9.3505,9.3505,255600.0
2005-06-28 10:30:00,16.22,16.24,16.14,16.15,184800.0,9.3563,9.3678,9.3101,9.3159,184800.0
2005-06-28 11:00:00,16.14,16.21,16.11,16.16,340600.0,9.3101,9.3505,9.2928,9.3216,340600.0
2005-06-28 11:30:00,16.15,16.21,16.14,16.18,146200.0,9.3159,9.3505,9.3101,9.3332,146200.0
2005-06-28 12:00:00,16.18,16.19,16.16,16.17,74000.0,9.3332,9.3389,9.3216,9.3274,74000.0
2005-06-28 12:30:00,16.17,16.18,16.16,16.17,32000.0,9.3274,9.3332,9.3216,9.3274,32000.0
2005-06-28 13:00:00,16.17,16.24,16.16,16.24,124000.0,9.3274,9.3678,9.3216,9.3678,124000.0
2005-06-28 13:30:00,16.24,16.27,16.23,16.25,164400.0,9.3678,9.3851,9.362,9.3736,164400.0
2005-06-28 14:00:00,16.25,16.27,16.25,16.25,43400.0,9.3736,9.3851,9.3736,9.3736,43400.0
2005-06-28 14:30:00,16.26,16.31,16.25,16.31,216800.0,9.3793,9.4082,9.3736,9.4082,216800.0
2005-06-28 15:00:00,16.31,16.31,16.27,16.28,122200.0,9.4082,9.4082,9.3851,9.3909,122200.0
2005-06-28 15:30:00,16.27,16.32,16.27,16.27,313200.0,9.3851,9.4139,9.3851,9.3851,313200.0
2005-06-29 09:30:00,16.29,16.35,16.27,16.29,274400.0,9.3966,9.4312,9.3851,9.3966,274400.0
2005-06-29 10:00:00,16.3,16.3,16.23,16.26,217000.0,9.4024,9.4024,9.362,9.3793,217000.0
2005-06-29 10:30:00,16.25,16.33,16.23,16.31,229200.0,9.3736,9.4197,9.362,9.4082,229200.0
2005-06-29 11:00:00,16.31,16.32,16.25,16.26,136400.0,9.4082,9.4139,9.3736,9.3793,136400.0
2005-06-29 11:30:00,16.26,16.3,16.24,16.27,62200.0,9.3793,9.4024,9.3678,9.3851,62200.0
2005-06-29 12:00:00,16.27,16.27,16.25,16.26,45400.0,9.3851,9.3851,9.3736,9.3793,45400.0
2005-06-29 12:30:00,16.26,16.26,16.24,16.25,27000.0,9.3793,9.3793,9.3678,9.3736,27000.0
2005-06-29 13:00:00,16.25,16.25,16.23,16.24,37200.0,9.3736,9.3736,9.362,9.3678,37200.0
2005-06-29 13:30:00,16.25,16.25,16.21,16.21,72400.0,9.3736,9.3736,9.3505,9.3505,72400.0
2005-06-29 14:00:00,16.21,16.24,16.19,16.22,56800.0,9.3505,9.3678,9.3389,9.3563,56800.0
2005-06-29 14:30:00,16.22,16.25,16.19,16.21,94200.0,9.3563,9.3736,9.3389,9.3505,94200.0
2005-06-29 15:00:00,16.2,16.23,16.18,16.18,60800.0,9.3447,9.362,9.3332,9.3332,60800.0
2005-06-29 15:30:00,16.18,16.24,16.18,16.23,103800.0,9.3332,9.3678,9.3332,9.362,103800.0
2005-06-30 09:30:00,16.25,16.28,16.18,16.18,201800.0,9.3736,9.3909,9.3332,9.3332,201800.0
2005-06-30 10:00:00,16.18,16.24,16.18,16.2,357600.0,9.3332,9.3678,9.3332,9.3447,357600.0
2005-06-30 10:30:00,16.2,16.22,16.17,16.17,135800.0,9.3447,9.3563,9.3274,9.3274,135800.0
2005-06-30 11:00:00,16.17,16.18,16.07,16.09,402200.0,9.3274,9.3332,9.2697,9.2813,402200.0
2005-06-30 11:30:00,16.1,16.11,16.08,16.11,156200.0,9.287,9.2928,9.2755,9.2928,156200.0
2005-06-30 12:00:00,16.11,16.11,16.08,16.09,51800.0,9.2928,9.2928,9.2755,9.2813,51800.0
2005-06-30 12:30:00,16.09,16.1,16.08,16.09,39800.0,9.2813,9.287,9.2755,9.2813,39800.0
2005-06-30 13:00:00,16.09,16.09,16.07,16.07,82600.0,9.2813,9.2813,9.2697,9.2697,82600.0
2005-06-30 13:30:00,16.07,16.13,16.05,16.11,135000.0,9.2697,9.3043,9.2582,9.2928,135000.0
2005-06-30 14:00:00,16.11,16.18,16.04,16.05,221800.0,9.2928,9.3332,9.2524,9.2582,221800.0
2005-06-30 14:30:00,16.05,16.06,15.97,16.03,271800.0,9.2582,9.264,9.212,9.2467,271800.0
2005-06-30 15:00:00,16.03,16.03,15.99,15.99,270200.0,9.2467,9.2467,9.2236,9.2236,270200.0
2005-06-30 15:30:00,15.99,16.0,15.93,15.95,551000.0,9.2236,9.2293,9.189,9.2005,551000.0
2005-07-01 09:30:00,15.99,16.09,15.99,16.05,275400.0,9.2236,9.2813,9.2236,9.2582,275400.0
2005-07-01 10:00:00,16.05,16.16,15.99,16.02,296600.0,9.2582,9.3216,9.2236,9.2409,296600.0
2005-07-01 10:30:00,16.02,16.08,15.97,15.99,128800.0,9.2409,9.2755,9.212,9.2236,128800.0
2005-07-01 11:00:00,15.99,16.11,15.99,16.08,109000.0,9.2236,9.2928,9.2236,9.2755,109000.0
2005-07-01 11:30:00,16.08,16.09,16.02,16.02,96800.0,9.2755,9.2813,9.2409,9.2409,96800.0
2005-07-01 12:00:00,16.03,16.06,16.0,16.06,84800.0,9.2467,9.264,9.2293,9.264,84800.0
2005-07-01 12:30:00,16.06,16.09,16.05,16.08,454000.0,9.264,9.2813,9.2582,9.2755,454000.0
2005-07-01 13:00:00,16.08,16.11,16.06,16.1,72200.0,9.2755,9.2928,9.264,9.287,72200.0
2005-07-01 13:30:00,16.1,16.13,16.09,16.11,114400.0,9.287,9.3043,9.2813,9.2928,114400.0
2005-07-01 14:00:00,16.11,16.11,16.09,16.1,93400.0,9.2928,9.2928,9.2813,9.287,93400.0
2005-07-01 14:30:00,16.1,16.11,16.08,16.09,224600.0,9.287,9.2928,9.2755,9.2813,224600.0
2005-07-01 15:00:00,16.09,16.11,16.06,16.06,219200.0,9.2813,9.2928,9.264,9.264,219200.0
2005-07-01 15:30:00,16.07,16.1,16.06,16.09,291000.0,9.2697,9.287,9.264,9.2813,291000.0
2005-07-05 09:30:00,16.15,16.22,16.12,16.14,401800.0,9.3159,9.3563,9.2986,9.3101,401800.0
2005-07-05 10:00:00,16.14,16.25,16.13,16.25,291200.0,9.3101,9.3736,9.3043,9.3736,291200.0
2005-07-05 10:30:00,16.25,16.27,16.23,16.25,202600.0,9.3736,9.3851,9.362,9.3736,202600.0
2005-07-05 11:00:00,16.25,16.26,16.19,16.2,222200.0,9.3736,9.3793,9.3389,9.3447,222200.0
2005-07-05 11:30:00,16.21,16.24,16.18,16.22,184200.0,9.3505,9.3678,9.3332,9.3563,184200.0
2005-07-05 12:00:00,16.22,16.26,16.22,16.24,81800.0,9.3563,9.3793,9.3563,9.3678,81800.0
2005-07-05 12:30:00,16.24,16.24,16.19,16.19,259400.0,9.3678,9.3678,9.3389,9.3389,259400.0
2005-07-05 13:00:00,16.2,16.2,16.18,16.19,165600.0,9.3447,9.3447,9.3332,9.3389,165600.0
2005-07-05 13:30:00,16.18,16.2,16.18,16.18,60400.0,9.3332,9.3447,9.3332,9.3332,60400.0
2005-07-05 14:00:00,16.18,16.21,16.18,16.19,92400.0,9.3332,9.3505,9.3332,9.3389,92400.0
2005-07-05 14:30:00,16.19,16.22,16.18,16.21,79400.0,9.3389,9.3563,9.3332,9.3505,79400.0
2005-07-05 15:00:00,16.21,16.23,16.2,16.21,128400.0,9.3505,9.362,9.3447,9.3505,128400.0
2005-07-05 15:30:00,16.22,16.25,16.21,16.25,217000.0,9.3563,9.3736,9.3505,9.3736,217000.0
2005-07-06 09:30:00,16.35,16.43,16.34,16.41,241000.0,9.4312,9.4774,9.4255,9.4658,241000.0
2005-07-06 10:00:00,16.41,16.43,16.35,16.35,111400.0,9.4658,9.4774,9.4312,9.4312,111400.0
2005-07-06 10:30:00,16.36,16.41,16.35,16.38,217600.0,9.437,9.4658,9.4312,9.4485,217600.0
2005-07-06 11:00:00,16.38,16.45,16.35,16.43,176200.0,9.4485,9.4889,9.4312,9.4774,176200.0
2005-07-06 11:30:00,16.43,16.47,16.43,16.46,146400.0,9.4774,9.5005,9.4774,9.4947,146400.0
2005-07-06 12:00:00,16.46,16.47,16.44,16.45,141400.0,9.4947,9.5005,9.4832,9.4889,141400.0
2005-07-06 12:30:00,16.45,16.45,16.41,16.42,106800.0,9.4889,9.4889,9.4658,9.4716,106800.0
2005-07-06 13:00:00,16.43,16.45,16.41,16.45,141200.0,9.4774,9.4889,9.4658,9.4889,141200.0
2005-07-06 13:30:00,16.45,16.46,16.44,16.46,176400.0,9.4889,9.4947,9.4832,9.4947,176400.0
2005-07-06 14:00:00,16.45,16.46,16.41,16.41,143200.0,9.4889,9.4947,9.4658,9.4658,143200.0
2005-07-06 14:30:00,16.41,16.41,16.3,16.33,210400.0,9.4658,9.4658,9.4024,9.4197,210400.0
2005-07-06 15:00:00,16.33,16.38,16.33,16.36,100600.0,9.4197,9.4485,9.4197,9.437,100600.0
2005-07-06 15:30:00,16.36,16.36,16.28,16.3,512200.0,9.437,9.437,9.3909,9.4024,512200.0
2005-07-07 09:30:00,15.95,16.05,15.87,15.99,447800.0,9.2005,9.2582,9.1544,9.2236,447800.0
2005-07-07 10:00:00,15.99,16.06,15.97,16.04,357200.0,9.2236,9.264,9.212,9.2524,357200.0
2005-07-07 10:30:00,16.04,16.1,16.0,16.07,377400.0,9.2524,9.287,9.2293,9.2697,377400.0
2005-07-07 11:00:00,16.07,16.16,16.06,16.15,219400.0,9.2697,9.3216,9.264,9.3159,219400.0
2005-07-07 11:30:00,16.15,16.23,16.11,16.23,124400.0,9.3159,9.362,9.2928,9.362,124400.0
2005-07-07 12:00:00,16.23,16.32,16.2,16.28,241400.0,9.362,9.4139,9.3447,9.3909,241400.0
2005-07-07 12:30:00,16.28,16.28,16.18,16.19,90600.0,9.3909,9.3909,9.3332,9.3389,90600.0
2005-07-07 13:00:00,16.19,16.19,16.16,16.17,94600.0,9.3389,9.3389,9.3216,9.3274,94600.0
2005-07-07 13:30:00,16.16,16.25,16.16,16.23,146200.0,9.3216,9.3736,9.3216,9.362,146200.0
2005-07-07 14:00:00,16.23,16.25,16.2,16.25,63200.0,9.362,9.3736,9.3447,9.3736,63200.0
2005-07-07 14:30:00,16.24,16.25,16.19,16.23,129400.0,9.3678,9.3736,9.3389,9.362,129400.0
2005-07-07 15:00:00,16.24,16.28,16.19,16.23,130800.0,9.3678,9.3909,9.3389,9.362,130800.0
2005-07-07 15:30:00,16.23,16.25,16.21,16.21,243000.0,9.362,9.3736,9.3505,9.3505,243000.0
2005-07-08 09:30:00,16.21,16.38,16.21,16.32,166600.0,9.3505,9.4485,9.3505,9.4139,166600.0
2005-07-08 10:00:00,16.32,16.36,16.32,16.34,178800.0,9.4139,9.437,9.4139,9.4255,178800.0
2005-07-08 10:30:00,16.34,16.42,16.33,16.38,461600.0,9.4255,9.4716,9.4197,9.4485,461600.0
2005-07-08 11:00:00,16.38,16.4,16.35,16.39,296400.0,9.4485,9.4601,9.4312,9.4543,296400.0
2005-07-08 11:30:00,16.39,16.42,16.39,16.4,180400.0,9.4543,9.4716,9.4543,9.4601,180400.0
2005-07-08 12:00:00,16.4,16.48,16.4,16.48,220200.0,9.4601,9.5062,9.4601,9.5062,220200.0
2005-07-08 12:30:00,16.48,16.5,16.47,16.49,135000.0,9.5062,9.5178,9.5005,9.512,135000.0
2005-07-08 13:00:00,16.49,16.5,16.48,16.48,38400.0,9.512,9.5178,9.5062,9.5062,38400.0
2005-07-08 13:30:00,16.49,16.49,16.46,16.48,93200.0,9.512,9.512,9.4947,9.5062,93200.0
2005-07-08 14:00:00,16.48,16.52,16.48,16.52,110000.0,9.5062,9.5293,9.5062,9.5293,110000.0
2005-07-08 14:30:00,16.52,16.54,16.51,16.54,173800.0,9.5293,9.5408,9.5235,9.5408,173800.0
2005-07-08 15:00:00,16.54,16.58,16.53,16.58,209800.0,9.5408,9.5639,9.5351,9.5639,209800.0
2005-07-08 15:30:00,16.58,16.6,16.54,16.58,343600.0,9.5639,9.5754,9.5408,9.5639,343600.0
2005-07-11 09:30:00,16.68,16.75,16.65,16.74,190800.0,9.6216,9.662,9.6043,9.6562,190800.0
2005-07-11 10:00:00,16.74,16.8,16.72,16.8,167200.0,9.6562,9.6908,9.6447,9.6908,167200.0
2005-07-11 10:30:00,16.8,16.86,16.78,16.84,208200.0,9.6908,9.7254,9.6793,9.7139,208200.0
2005-07-11 11:00:00,16.84,16.93,16.84,16.91,698800.0,9.7139,9.7658,9.7139,9.7543,698800.0
2005-07-11 11:30:00,16.89,16.91,16.89,16.89,119200.0,9.7427,9.7543,9.7427,9.7427,119200.0
2005-07-11 12:00:00,16.89,16.9,16.82,16.82,104000.0,9.7427,9.7485,9.7024,9.7024,104000.0
2005-07-11 12:30:00,16.82,16.84,16.81,16.83,43200.0,9.7024,9.7139,9.6966,9.7081,43200.0
2005-07-11 13:00:00,16.83,16.86,16.8,16.86,94200.0,9.7081,9.7254,9.6908,9.7254,94200.0
2005-07-11 13:30:00,16.86,16.9,16.83,16.83,84400.0,9.7254,9.7485,9.7081,9.7081,84400.0
2005-07-11 14:00:00,16.83,16.87,16.82,16.83,69000.0,9.7081,9.7312,9.7024,9.7081,69000.0
2005-07-11 14:30:00,16.84,16.86,16.82,16.83,35400.0,9.7139,9.7254,9.7024,9.7081,35400.0
2005-07-11 15:00:00,16.83,16.86,16.78,16.8,106600.0,9.7081,9.7254,9.6793,9.6908,106600.0
2005-07-11 15:30:00,16.81,16.9,16.81,16.88,263000.0,9.6966,9.7485,9.6966,9.737,263000.0
2005-07-12 09:30:00,17.07,17.2,17.07,17.17,731200.0,9.8466,9.9215,9.8466,9.9042,731200.0
2005-07-12 10:00:00,17.17,17.18,17.13,17.15,406800.0,9.9042,9.91,9.8812,9.8927,406800.0
2005-07-12 10:30:00,17.15,17.24,17.15,17.22,121000.0,9.8927,9.9446,9.8927,9.9331,121000.0
2005-07-12 11:00:00,17.22,17.23,17.18,17.18,207400.0,9.9331,9.9389,9.91,9.91,207400.0
2005-07-12 11:30:00,17.18,17.25,17.18,17.24,230600.0,9.91,9.9504,9.91,9.9446,230600.0
2005-07-12 12:00:00,17.24,17.25,17.23,17.24,239400.0,9.9446,9.9504,9.9389,9.9446,239400.0
2005-07-12 12:30:00,17.23,17.25,17.23,17.23,66600.0,9.9389,9.9504,9.9389,9.9389,66600.0
2005-07-12 13:00:00,17.23,17.32,17.23,17.31,227800.0,9.9389,9.9908,9.9389,9.985,227800.0
2005-07-12 13:30:00,17.31,17.35,17.29,17.34,242400.0,9.985,10.0081,9.9735,10.0023,242400.0
2005-07-12 14:00:00,17.35,17.4,17.34,17.38,272000.0,10.0081,10.0369,10.0023,10.0254,272000.0
2005-07-12 14:30:00,17.38,17.38,17.36,17.38,203000.0,10.0254,10.0254,10.0138,10.0254,203000.0
2005-07-12 15:00:00,17.38,17.45,17.38,17.42,388000.0,10.0254,10.0658,10.0254,10.0485,388000.0
2005-07-12 15:30:00,17.43,17.44,17.38,17.39,804600.0,10.0542,10.06,10.0254,10.0311,804600.0
2005-07-13 09:30:00,17.4,17.4,17.33,17.37,530400.0,10.0369,10.0369,9.9965,10.0196,530400.0
2005-07-13 10:00:00,17.36,17.39,17.31,17.33,235200.0,10.0138,10.0311,9.985,9.9965,235200.0
2005-07-13 10:30:00,17.33,17.34,17.24,17.24,199000.0,9.9965,10.0023,9.9446,9.9446,199000.0
2005-07-13 11:00:00,17.24,17.33,17.23,17.33,742200.0,9.9446,9.9965,9.9389,9.9965,742200.0
2005-07-13 11:30:00,17.33,17.33,17.3,17.32,137000.0,9.9965,9.9965,9.9792,9.9908,137000.0
2005-07-13 12:00:00,17.32,17.35,17.31,17.33,177200.0,9.9908,10.0081,9.985,9.9965,177200.0
2005-07-13 12:30:00,17.33,17.33,17.31,17.32,88400.0,9.9965,9.9965,9.985,9.9908,88400.0
2005-07-13 13:00:00,17.32,17.35,17.31,17.33,141400.0,9.9908,10.0081,9.985,9.9965,141400.0
2005-07-13 13:30:00,17.33,17.35,17.33,17.34,323200.0,9.9965,10.0081,9.9965,10.0023,323200.0
2005-07-13 14:00:00,17.34,17.36,17.31,17.32,88200.0,10.0023,10.0138,9.985,9.9908,88200.0
2005-07-13 14:30:00,17.32,17.34,17.31,17.32,104800.0,9.9908,10.0023,9.985,9.9908,104800.0
2005-07-13 15:00:00,17.32,17.35,17.3,17.35,156800.0,9.9908,10.0081,9.9792,10.0081,156800.0
2005-07-13 15:30:00,17.35,17.36,17.32,17.34,601000.0,10.0081,10.0138,9.9908,10.0023,601000.0
2005-07-14 09:30:00,17.35,17.39,17.33,17.33,1166200.0,10.0081,10.0311,9.9965,9.9965,1166200.0
2005-07-14 10:00:00,17.33,17.36,17.3,17.36,751200.0,9.9965,10.0138,9.9792,10.0138,751200.0
2005-07-14 10:30:00,17.36,17.38,17.35,17.36,181200.0,10.0138,10.0254,10.0081,10.0138,181200.0
2005-07-14 11:00:00,17.36,17.38,17.36,17.38,205800.0,10.0138,10.0254,10.0138,10.0254,205800.0
2005-07-14 11:30:00,17.37,17.38,17.36,17.38,194200.0,10.0196,10.0254,10.0138,10.0254,194200.0
2005-07-14 12:00:00,17.37,17.39,17.36,17.38,203600.0,10.0196,10.0311,10.0138,10.0254,203600.0
2005-07-14 12:30:00,17.39,17.39,17.37,17.38,170000.0,10.0311,10.0311,10.0196,10.0254,170000.0
2005-07-14 13:00:00,17.39,17.42,17.38,17.4,329000.0,10.0311,10.0485,10.0254,10.0369,329000.0
2005-07-14 13:30:00,17.4,17.43,17.37,17.38,112400.0,10.0369,10.0542,10.0196,10.0254,112400.0
2005-07-14 14:00:00,17.38,17.42,17.36,17.39,79200.0,10.0254,10.0485,10.0138,10.0311,79200.0
2005-07-14 14:30:00,17.38,17.41,17.37,17.39,154400.0,10.0254,10.0427,10.0196,10.0311,154400.0
2005-07-14 15:00:00,17.39,17.42,17.39,17.4,119400.0,10.0311,10.0485,10.0311,10.0369,119400.0
2005-07-14 15:30:00,17.4,17.41,17.37,17.39,556600.0,10.0369,10.0427,10.0196,10.0311,556600.0
2005-07-15 09:30:00,17.17,17.19,17.13,17.14,764000.0,9.9042,9.9158,9.8812,9.8869,764000.0
2005-07-15 10:00:00,17.13,17.13,17.09,17.1,437800.0,9.8812,9.8812,9.8581,9.8639,437800.0
2005-07-15 10:30:00,17.1,17.15,17.1,17.11,140000.0,9.8639,9.8927,9.8639,9.8696,140000.0
2005-07-15 11:00:00,17.11,17.11,17.06,17.07,193400.0,9.8696,9.8696,9.8408,9.8466,193400.0
2005-07-15 11:30:00,17.07,17.14,17.07,17.09,253000.0,9.8466,9.8869,9.8466,9.8581,253000.0
2005-07-15 12:00:00,17.1,17.11,17.07,17.1,47800.0,9.8639,9.8696,9.8466,9.8639,47800.0
2005-07-15 12:30:00,17.11,17.12,17.1,17.12,49200.0,9.8696,9.8754,9.8639,9.8754,49200.0
2005-07-15 13:00:00,17.11,17.14,17.11,17.13,75600.0,9.8696,9.8869,9.8696,9.8812,75600.0
2005-07-15 13:30:00,17.13,17.15,17.12,17.15,56000.0,9.8812,9.8927,9.8754,9.8927,56000.0
2005-07-15 14:00:00,17.15,17.25,17.15,17.19,516800.0,9.8927,9.9504,9.8927,9.9158,516800.0
2005-07-15 14:30:00,17.18,17.25,17.18,17.24,242400.0,9.91,9.9504,9.91,9.9446,242400.0
2005-07-15 15:00:00,17.24,17.24,17.18,17.22,283000.0,9.9446,9.9446,9.91,9.9331,283000.0
2005-07-15 15:30:00,17.22,17.23,17.19,17.21,218600.0,9.9331,9.9389,9.9158,9.9273,218600.0
2005-07-18 09:30:00,17.07,17.11,17.07,17.08,267000.0,9.8466,9.8696,9.8466,9.8523,267000.0
2005-07-18 10:00:00,17.08,17.11,17.05,17.1,255400.0,9.8523,9.8696,9.835,9.8639,255400.0
2005-07-18 10:30:00,17.1,17.11,17.08,17.1,67200.0,9.8639,9.8696,9.8523,9.8639,67200.0
2005-07-18 11:00:00,17.1,17.16,17.08,17.16,807600.0,9.8639,9.8985,9.8523,9.8985,807600.0
2005-07-18 11:30:00,17.16,17.17,17.15,17.15,176400.0,9.8985,9.9042,9.8927,9.8927,176400.0
2005-07-18 12:00:00,17.15,17.18,17.11,17.17,176200.0,9.8927,9.91,9.8696,9.9042,176200.0
2005-07-18 12:30:00,17.17,17.18,17.13,17.13,46800.0,9.9042,9.91,9.8812,9.8812,46800.0
2005-07-18 13:00:00,17.13,17.14,17.09,17.1,94000.0,9.8812,9.8869,9.8581,9.8639,94000.0
2005-07-18 13:30:00,17.1,17.17,17.1,17.14,59600.0,9.8639,9.9042,9.8639,9.8869,59600.0
2005-07-18 14:00:00,17.14,17.14,17.13,17.13,48000.0,9.8869,9.8869,9.8812,9.8812,48000.0
2005-07-18 14:30:00,17.13,17.13,17.05,17.06,147200.0,9.8812,9.8812,9.835,9.8408,147200.0
2005-07-18 15:00:00,17.06,17.08,17.04,17.04,95200.0,9.8408,9.8523,9.8293,9.8293,95200.0
2005-07-18 15:30:00,17.05,17.06,17.0,17.03,261000.0,9.835,9.8408,9.8062,9.8235,261000.0
2005-07-19 09:30:00,16.91,16.91,16.8,16.84,440600.0,9.7543,9.7543,9.6908,9.7139,440600.0
2005-07-19 10:00:00,16.84,16.93,16.83,16.92,224400.0,9.7139,9.7658,9.7081,9.76,224400.0
2005-07-19 10:30:00,16.91,16.99,16.91,16.99,143600.0,9.7543,9.8004,9.7543,9.8004,143600.0
2005-07-19 11:00:00,16.98,16.99,16.93,16.94,185600.0,9.7946,9.8004,9.7658,9.7716,185600.0
2005-07-19 11:30:00,16.94,17.01,16.94,17.01,85600.0,9.7716,9.8119,9.7716,9.8119,85600.0
2005-07-19 12:00:00,17.01,17.06,17.0,17.06,135000.0,9.8119,9.8408,9.8062,9.8408,135000.0
2005-07-19 12:30:00,17.06,17.1,17.06,17.08,75400.0,9.8408,9.8639,9.8408,9.8523,75400.0
2005-07-19 13:00:00,17.08,17.08,17.01,17.03,67200.0,9.8523,9.8523,9.8119,9.8235,67200.0
2005-07-19 13:30:00,17.04,17.1,17.02,17.08,91800.0,9.8293,9.8639,9.8177,9.8523,91800.0
2005-07-19 14:00:00,17.09,17.1,17.05,17.06,49800.0,9.8581,9.8639,9.835,9.8408,49800.0
2005-07-19 14:30:00,17.06,17.1,17.06,17.07,50600.0,9.8408,9.8639,9.8408,9.8466,50600.0
2005-07-19 15:00:00,17.07,17.13,17.07,17.09,236200.0,9.8466,9.8812,9.8466,9.8581,236200.0
2005-07-19 15:30:00,17.09,17.13,17.0,17.02,832800.0,9.8581,9.8812,9.8062,9.8177,832800.0
2005-07-20 09:30:00,16.71,16.71,16.61,16.64,604200.0,9.6389,9.6389,9.5812,9.5985,604200.0
2005-07-20 10:00:00,16.64,16.66,16.58,16.59,309200.0,9.5985,9.6101,9.5639,9.5697,309200.0
2005-07-20 10:30:00,16.59,16.68,16.58,16.62,377400.0,9.5697,9.6216,9.5639,9.587,377400.0
2005-07-20 11:00:00,16.63,16.74,16.6,16.74,400200.0,9.5928,9.6562,9.5754,9.6562,400200.0
2005-07-20 11:30:00,16.74,16.79,16.72,16.78,442400.0,9.6562,9.685,9.6447,9.6793,442400.0
2005-07-20 12:00:00,16.79,16.79,16.73,16.75,235400.0,9.685,9.685,9.6504,9.662,235400.0
2005-07-20 12:30:00,16.75,16.85,16.75,16.84,437000.0,9.662,9.7197,9.662,9.7139,437000.0
2005-07-20 13:00:00,16.84,16.99,16.82,16.93,404800.0,9.7139,9.8004,9.7024,9.7658,404800.0
2005-07-20 13:30:00,16.93,17.0,16.92,16.93,229400.0,9.7658,9.8062,9.76,9.7658,229400.0
2005-07-20 14:00:00,16.92,16.99,16.91,16.98,256200.0,9.76,9.8004,9.7543,9.7946,256200.0
2005-07-20 14:30:00,16.98,17.0,16.96,16.99,311600.0,9.7946,9.8062,9.7831,9.8004,311600.0
2005-07-20 15:00:00,16.99,17.15,16.96,17.1,768000.0,9.8004,9.8927,9.7831,9.8639,768000.0
2005-07-20 15:30:00,17.1,17.29,17.08,17.13,1744800.0,9.8639,9.9735,9.8523,9.8812,1744800.0
2005-07-21 09:30:00,17.14,17.38,17.12,17.36,1085800.0,9.8869,10.0254,9.8754,10.0138,1085800.0
2005-07-21 10:00:00,17.36,17.37,17.28,17.3,774000.0,10.0138,10.0196,9.9677,9.9792,774000.0
2005-07-21 10:30:00,17.29,17.3,17.22,17.24,1704200.0,9.9735,9.9792,9.9331,9.9446,1704200.0
2005-07-21 11:00:00,17.24,17.33,17.23,17.28,1668400.0,9.9446,9.9965,9.9389,9.9677,1668400.0
2005-07-21 11:30:00,17.27,17.28,17.18,17.21,425000.0,9.9619,9.9677,9.91,9.9273,425000.0
2005-07-21 12:00:00,17.21,17.23,17.16,17.2,465400.0,9.9273,9.9389,9.8985,9.9215,465400.0
2005-07-21 12:30:00,17.2,17.3,17.2,17.29,736800.0,9.9215,9.9792,9.9215,9.9735,736800.0
2005-07-21 13:00:00,17.29,17.3,17.25,17.26,252400.0,9.9735,9.9792,9.9504,9.9562,252400.0
2005-07-21 13:30:00,17.27,17.3,17.25,17.29,315800.0,9.9619,9.9792,9.9504,9.9735,315800.0
2005-07-21 14:00:00,17.29,17.3,17.24,17.24,285600.0,9.9735,9.9792,9.9446,9.9446,285600.0
2005-07-21 14:30:00,17.24,17.25,17.18,17.18,220400.0,9.9446,9.9504,9.91,9.91,220400.0
2005-07-21 15:00:00,17.18,17.28,17.18,17.28,554800.0,9.91,9.9677,9.91,9.9677,554800.0
2005-07-21 15:30:00,17.28,17.34,17.25,17.34,872400.0,9.9677,10.0023,9.9504,10.0023,872400.0
2005-07-22 09:30:00,17.18,17.2,17.14,17.16,401400.0,9.91,9.9215,9.8869,9.8985,401400.0
2005-07-22 10:00:00,17.15,17.17,17.14,17.15,337600.0,9.8927,9.9042,9.8869,9.8927,337600.0
2005-07-22 10:30:00,17.16,17.16,17.08,17.08,567200.0,9.8985,9.8985,9.8523,9.8523,567200.0
2005-07-22 11:00:00,17.09,17.11,17.07,17.07,170800.0,9.8581,9.8696,9.8466,9.8466,170800.0
2005-07-22 11:30:00,17.07,17.1,17.05,17.08,123400.0,9.8466,9.8639,9.835,9.8523,123400.0
2005-07-22 12:00:00,17.07,17.11,17.05,17.05,80200.0,9.8466,9.8696,9.835,9.835,80200.0
2005-07-22 12:30:00,17.05,17.07,17.0,17.04,172800.0,9.835,9.8466,9.8062,9.8293,172800.0
2005-07-22 13:00:00,17.04,17.17,17.04,17.1,103400.0,9.8293,9.9042,9.8293,9.8639,103400.0
2005-07-22 13:30:00,17.11,17.14,17.1,17.13,483000.0,9.8696,9.8869,9.8639,9.8812,483000.0
2005-07-22 14:00:00,17.13,17.15,17.11,17.13,133400.0,9.8812,9.8927,9.8696,9.8812,133400.0
2005-07-22 14:30:00,17.13,17.2,17.11,17.15,524800.0,9.8812,9.9215,9.8696,9.8927,524800.0
2005-07-22 15:00:00,17.15,17.2,17.14,17.18,474000.0,9.8927,9.9215,9.8869,9.91,474000.0
2005-07-22 15:30:00,17.18,17.19,17.14,17.18,334000.0,9.91,9.9158,9.8869,9.91,334000.0
2005-07-25 09:30:00,17.18,17.26,17.16,17.21,495400.0,9.91,9.9562,9.8985,9.9273,495400.0
2005-07-25 10:00:00,17.21,17.23,17.17,17.18,438600.0,9.9273,9.9389,9.9042,9.91,438600.0
2005-07-25 10:30:00,17.18,17.25,17.17,17.18,661200.0,9.91,9.9504,9.9042,9.91,661200.0
2005-07-25 11:00:00,17.18,17.18,17.11,17.13,570000.0,9.91,9.91,9.8696,9.8812,570000.0
2005-07-25 11:30:00,17.13,17.14,17.11,17.14,122600.0,9.8812,9.8869,9.8696,9.8869,122600.0
2005-07-25 12:00:00,17.14,17.15,17.09,17.11,215200.0,9.8869,9.8927,9.8581,9.8696,215200.0
2005-07-25 12:30:00,17.11,17.11,17.09,17.1,153200.0,9.8696,9.8696,9.8581,9.8639,153200.0
2005-07-25 13:00:00,17.1,17.11,17.09,17.09,106600.0,9.8639,9.8696,9.8581,9.8581,106600.0
2005-07-25 13:30:00,17.09,17.15,17.09,17.13,291800.0,9.8581,9.8927,9.8581,9.8812,291800.0
2005-07-25 14:00:00,17.13,17.13,17.06,17.09,204000.0,9.8812,9.8812,9.8408,9.8581,204000.0
2005-07-25 14:30:00,17.08,17.08,17.05,17.05,212800.0,9.8523,9.8523,9.835,9.835,212800.0
2005-07-25 15:00:00,17.05,17.09,17.03,17.08,144600.0,9.835,9.8581,9.8235,9.8523,144600.0
2005-07-25 15:30:00,17.08,17.11,17.06,17.1,300800.0,9.8523,9.8696,9.8408,9.8639,300800.0
2005-07-26 09:30:00,16.97,16.97,16.92,16.93,466800.0,9.7889,9.7889,9.76,9.7658,466800.0
2005-07-26 10:00:00,16.93,16.97,16.9,16.93,255000.0,9.7658,9.7889,9.7485,9.7658,255000.0
2005-07-26 10:30:00,16.93,16.94,16.86,16.89,207400.0,9.7658,9.7716,9.7254,9.7427,207400.0
2005-07-26 11:00:00,16.89,16.93,16.88,16.91,199000.0,9.7427,9.7658,9.737,9.7543,199000.0
2005-07-26 11:30:00,16.91,16.94,16.88,16.94,191600.0,9.7543,9.7716,9.737,9.7716,191600.0
2005-07-26 12:00:00,16.93,16.94,16.88,16.89,116200.0,9.7658,9.7716,9.737,9.7427,116200.0
2005-07-26 12:30:00,16.9,16.91,16.89,16.9,221400.0,9.7485,9.7543,9.7427,9.7485,221400.0
2005-07-26 13:00:00,16.9,16.92,16.89,16.9,223400.0,9.7485,9.76,9.7427,9.7485,223400.0
2005-07-26 13:30:00,16.9,16.92,16.89,16.92,310400.0,9.7485,9.76,9.7427,9.76,310400.0
2005-07-26 14:00:00,16.92,16.95,16.92,16.93,88200.0,9.76,9.7773,9.76,9.7658,88200.0
2005-07-26 14:30:00,16.92,16.97,16.92,16.95,244000.0,9.76,9.7889,9.76,9.7773,244000.0
2005-07-26 15:00:00,16.95,16.95,16.91,16.92,386600.0,9.7773,9.7773,9.7543,9.76,386600.0
2005-07-26 15:30:00,16.92,16.92,16.88,16.9,677400.0,9.76,9.76,9.737,9.7485,677400.0
2005-07-27 09:30:00,16.95,17.0,16.92,16.93,543400.0,9.7773,9.8062,9.76,9.7658,543400.0
2005-07-27 10:00:00,16.93,16.97,16.91,16.96,239600.0,9.7658,9.7889,9.7543,9.7831,239600.0
2005-07-27 10:30:00,16.96,17.06,16.95,17.03,164600.0,9.7831,9.8408,9.7773,9.8235,164600.0
2005-07-27 11:00:00,17.03,17.09,17.03,17.06,218600.0,9.8235,9.8581,9.8235,9.8408,218600.0
2005-07-27 11:30:00,17.07,17.07,17.02,17.04,278000.0,9.8466,9.8466,9.8177,9.8293,278000.0
2005-07-27 12:00:00,17.04,17.07,17.03,17.05,246600.0,9.8293,9.8466,9.8235,9.835,246600.0
2005-07-27 12:30:00,17.06,17.07,17.04,17.05,56600.0,9.8408,9.8466,9.8293,9.835,56600.0
2005-07-27 13:00:00,17.05,17.06,17.04,17.04,73400.0,9.835,9.8408,9.8293,9.8293,73400.0
2005-07-27 13:30:00,17.05,17.09,17.04,17.09,108200.0,9.835,9.8581,9.8293,9.8581,108200.0
2005-07-27 14:00:00,17.09,17.16,17.09,17.13,149400.0,9.8581,9.8985,9.8581,9.8812,149400.0
2005-07-27 14:30:00,17.14,17.16,17.11,17.16,128000.0,9.8869,9.8985,9.8696,9.8985,128000.0
2005-07-27 15:00:00,17.16,17.18,17.15,17.18,133000.0,9.8985,9.91,9.8927,9.91,133000.0
2005-07-27 15:30:00,17.17,17.21,17.16,17.17,420200.0,9.9042,9.9273,9.8985,9.9042,420200.0
2005-07-28 09:30:00,17.29,17.34,17.28,17.3,386400.0,9.9735,10.0023,9.9677,9.9792,386400.0
2005-07-28 10:00:00,17.3,17.31,17.25,17.28,113800.0,9.9792,9.985,9.9504,9.9677,113800.0
2005-07-28 10:30:00,17.28,17.32,17.26,17.31,92400.0,9.9677,9.9908,9.9562,9.985,92400.0
2005-07-28 11:00:00,17.32,17.35,17.31,17.35,176000.0,9.9908,10.0081,9.985,10.0081,176000.0
2005-07-28 11:30:00,17.34,17.36,17.34,17.35,331600.0,10.0023,10.0138,10.0023,10.0081,331600.0
2005-07-28 12:00:00,17.35,17.4,17.34,17.4,105200.0,10.0081,10.0369,10.0023,10.0369,105200.0
2005-07-28 12:30:00,17.4,17.46,17.4,17.43,357000.0,10.0369,10.0715,10.0369,10.0542,357000.0
2005-07-28 13:00:00,17.43,17.44,17.4,17.42,65400.0,10.0542,10.06,10.0369,10.0485,65400.0
2005-07-28 13:30:00,17.41,17.47,17.41,17.46,137200.0,10.0427,10.0773,10.0427,10.0715,137200.0
2005-07-28 14:00:00,17.45,17.46,17.44,17.45,55400.0,10.0658,10.0715,10.06,10.0658,55400.0
2005-07-28 14:30:00,17.45,17.45,17.41,17.42,91800.0,10.0658,10.0658,10.0427,10.0485,91800.0
2005-07-28 15:00:00,17.42,17.43,17.4,17.4,109800.0,10.0485,10.0542,10.0369,10.0369,109800.0
2005-07-28 15:30:00,17.4,17.43,17.4,17.42,312000.0,10.0369,10.0542,10.0369,10.0485,312000.0
2005-07-29 09:30:00,17.39,17.39,17.23,17.27,264600.0,10.0311,10.0311,9.9389,9.9619,264600.0
2005-07-29 10:00:00,17.25,17.25,17.22,17.22,228800.0,9.9504,9.9504,9.9331,9.9331,228800.0
2005-07-29 10:30:00,17.22,17.22,17.15,17.17,149400.0,9.9331,9.9331,9.8927,9.9042,149400.0
2005-07-29 11:00:00,17.17,17.2,17.11,17.13,372400.0,9.9042,9.9215,9.8696,9.8812,372400.0
2005-07-29 11:30:00,17.13,17.16,17.13,17.16,136400.0,9.8812,9.8985,9.8812,9.8985,136400.0
2005-07-29 12:00:00,17.15,17.17,17.14,17.15,93400.0,9.8927,9.9042,9.8869,9.8927,93400.0
2005-07-29 12:30:00,17.15,17.18,17.15,17.17,54800.0,9.8927,9.91,9.8927,9.9042,54800.0
2005-07-29 13:00:00,17.17,17.24,17.17,17.21,136800.0,9.9042,9.9446,9.9042,9.9273,136800.0
2005-07-29 13:30:00,17.21,17.22,17.2,17.21,54400.0,9.9273,9.9331,9.9215,9.9273,54400.0
2005-07-29 14:00:00,17.21,17.23,17.2,17.22,159600.0,9.9273,9.9389,9.9215,9.9331,159600.0
2005-07-29 14:30:00,17.22,17.22,17.19,17.19,86400.0,9.9331,9.9331,9.9158,9.9158,86400.0
2005-07-29 15:00:00,17.2,17.2,17.16,17.18,231000.0,9.9215,9.9215,9.8985,9.91,231000.0
2005-07-29 15:30:00,17.18,17.2,17.15,17.19,607000.0,9.91,9.9215,9.8927,9.9158,607000.0
2005-08-01 09:30:00,17.23,17.24,17.16,17.19,208000.0,9.9389,9.9446,9.8985,9.9158,208000.0
2005-08-01 10:00:00,17.19,17.2,17.15,17.19,218200.0,9.9158,9.9215,9.8927,9.9158,218200.0
2005-08-01 10:30:00,17.19,17.19,17.09,17.15,183800.0,9.9158,9.9158,9.8581,9.8927,183800.0
2005-08-01 11:00:00,17.15,17.18,17.11,17.16,96200.0,9.8927,9.91,9.8696,9.8985,96200.0
2005-08-01 11:30:00,17.16,17.25,17.16,17.25,176000.0,9.8985,9.9504,9.8985,9.9504,176000.0
2005-08-01 12:00:00,17.25,17.28,17.25,17.25,124000.0,9.9504,9.9677,9.9504,9.9504,124000.0
2005-08-01 12:30:00,17.25,17.25,17.24,17.25,21800.0,9.9504,9.9504,9.9446,9.9504,21800.0
2005-08-01 13:00:00,17.25,17.26,17.24,17.24,127800.0,9.9504,9.9562,9.9446,9.9446,127800.0
2005-08-01 13:30:00,17.24,17.25,17.24,17.24,83200.0,9.9446,9.9504,9.9446,9.9446,83200.0
2005-08-01 14:00:00,17.24,17.29,17.24,17.27,120600.0,9.9446,9.9735,9.9446,9.9619,120600.0
2005-08-01 14:30:00,17.27,17.28,17.25,17.25,76600.0,9.9619,9.9677,9.9504,9.9504,76600.0
2005-08-01 15:00:00,17.25,17.26,17.25,17.26,59400.0,9.9504,9.9562,9.9504,9.9562,59400.0
2005-08-01 15:30:00,17.26,17.26,17.2,17.2,195000.0,9.9562,9.9562,9.9215,9.9215,195000.0
2005-08-02 09:30:00,17.28,17.3,17.25,17.26,182000.0,9.9677,9.9792,9.9504,9.9562,182000.0
2005-08-02 10:00:00,17.27,17.31,17.25,17.29,113200.0,9.9619,9.985,9.9504,9.9735,113200.0
2005-08-02 10:30:00,17.29,17.38,17.29,17.33,113600.0,9.9735,10.0254,9.9735,9.9965,113600.0
2005-08-02 11:00:00,17.33,17.37,17.33,17.36,113800.0,9.9965,10.0196,9.9965,10.0138,113800.0
2005-08-02 11:30:00,17.36,17.38,17.35,17.38,45200.0,10.0138,10.0254,10.0081,10.0254,45200.0
2005-08-02 12:00:00,17.36,17.39,17.34,17.38,42400.0,10.0138,10.0311,10.0023,10.0254,42400.0
2005-08-02 12:30:00,17.38,17.38,17.35,17.35,27600.0,10.0254,10.0254,10.0081,10.0081,27600.0
2005-08-02 13:00:00,17.35,17.36,17.34,17.36,75000.0,10.0081,10.0138,10.0023,10.0138,75000.0
2005-08-02 13:30:00,17.36,17.39,17.35,17.36,134600.0,10.0138,10.0311,10.0081,10.0138,134600.0
2005-08-02 14:00:00,17.36,17.39,17.32,17.32,113600.0,10.0138,10.0311,9.9908,9.9908,113600.0
2005-08-02 14:30:00,17.31,17.36,17.31,17.36,161000.0,9.985,10.0138,9.985,10.0138,161000.0
2005-08-02 15:00:00,17.35,17.36,17.33,17.35,90600.0,10.0081,10.0138,9.9965,10.0081,90600.0
2005-08-02 15:30:00,17.36,17.43,17.3,17.41,379600.0,10.0138,10.0542,9.9792,10.0427,379600.0
2005-08-03 09:30:00,17.43,17.45,17.39,17.39,80200.0,10.0542,10.0658,10.0311,10.0311,80200.0
2005-08-03 10:00:00,17.39,17.45,17.38,17.39,105200.0,10.0311,10.0658,10.0254,10.0311,105200.0
2005-08-03 10:30:00,17.39,17.48,17.36,17.46,183200.0,10.0311,10.0831,10.0138,10.0715,183200.0
2005-08-03 11:00:00,17.47,17.5,17.45,17.5,193200.0,10.0773,10.0946,10.0658,10.0946,193200.0
2005-08-03 11:30:00,17.5,17.5,17.49,17.5,44600.0,10.0946,10.0946,10.0888,10.0946,44600.0
2005-08-03 12:00:00,17.5,17.58,17.5,17.58,205600.0,10.0946,10.1407,10.0946,10.1407,205600.0
2005-08-03 12:30:00,17.58,17.59,17.53,17.54,228200.0,10.1407,10.1465,10.1119,10.1177,228200.0
2005-08-03 13:00:00,17.54,17.64,17.54,17.58,120400.0,10.1177,10.1754,10.1177,10.1407,120400.0
2005-08-03 13:30:00,17.58,17.58,17.57,17.58,91800.0,10.1407,10.1407,10.135,10.1407,91800.0
2005-08-03 14:00:00,17.58,17.59,17.57,17.58,120200.0,10.1407,10.1465,10.135,10.1407,120200.0
2005-08-03 14:30:00,17.59,17.59,17.58,17.59,341400.0,10.1465,10.1465,10.1407,10.1465,341400.0
2005-08-03 15:00:00,17.59,17.61,17.58,17.59,146400.0,10.1465,10.1581,10.1407,10.1465,146400.0
2005-08-03 15:30:00,17.6,17.61,17.58,17.59,329800.0,10.1523,10.1581,10.1407,10.1465,329800.0
2005-08-04 09:30:00,17.4,17.42,17.38,17.4,153000.0,10.0369,10.0485,10.0254,10.0369,153000.0
2005-08-04 10:00:00,17.4,17.43,17.39,17.42,164400.0,10.0369,10.0542,10.0311,10.0485,164400.0
2005-08-04 10:30:00,17.42,17.44,17.42,17.43,306800.0,10.0485,10.06,10.0485,10.0542,306800.0
2005-08-04 11:00:00,17.43,17.47,17.43,17.46,374600.0,10.0542,10.0773,10.0542,10.0715,374600.0
2005-08-04 11:30:00,17.46,17.46,17.35,17.35,136800.0,10.0715,10.0715,10.0081,10.0081,136800.0
2005-08-04 12:00:00,17.35,17.35,17.32,17.33,128200.0,10.0081,10.0081,9.9908,9.9965,128200.0
2005-08-04 12:30:00,17.33,17.34,17.29,17.3,108600.0,9.9965,10.0023,9.9735,9.9792,108600.0
2005-08-04 13:00:00,17.3,17.32,17.29,17.29,84200.0,9.9792,9.9908,9.9735,9.9735,84200.0
2005-08-04 13:30:00,17.29,17.31,17.26,17.3,210600.0,9.9735,9.985,9.9562,9.9792,210600.0
2005-08-04 14:00:00,17.3,17.35,17.3,17.32,97200.0,9.9792,10.0081,9.9792,9.9908,97200.0
2005-08-04 14:30:00,17.32,17.34,17.31,17.33,96600.0,9.9908,10.0023,9.985,9.9965,96600.0
2005-08-04 15:00:00,17.33,17.36,17.32,17.36,187200.0,9.9965,10.0138,9.9908,10.0138,187200.0
2005-08-04 15:30:00,17.36,17.36,17.28,17.29,401800.0,10.0138,10.0138,9.9677,9.9735,401800.0
2005-08-05 09:30:00,17.39,17.41,17.34,17.36,157800.0,10.0311,10.0427,10.0023,10.0138,157800.0
2005-08-05 10:00:00,17.35,17.36,17.31,17.32,92600.0,10.0081,10.0138,9.985,9.9908,92600.0
2005-08-05 10:30:00,17.32,17.34,17.32,17.33,74400.0,9.9908,10.0023,9.9908,9.9965,74400.0
2005-08-05 11:00:00,17.33,17.39,17.31,17.36,155600.0,9.9965,10.0311,9.985,10.0138,155600.0
2005-08-05 11:30:00,17.36,17.37,17.32,17.32,171800.0,10.0138,10.0196,9.9908,9.9908,171800.0
2005-08-05 12:00:00,17.32,17.35,17.31,17.33,69200.0,9.9908,10.0081,9.985,9.9965,69200.0
2005-08-05 12:30:00,17.32,17.34,17.31,17.32,56800.0,9.9908,10.0023,9.985,9.9908,56800.0
2005-08-05 13:00:00,17.32,17.38,17.32,17.34,57400.0,9.9908,10.0254,9.9908,10.0023,57400.0
2005-08-05 13:30:00,17.34,17.34,17.32,17.32,31400.0,10.0023,10.0023,9.9908,9.9908,31400.0
2005-08-05 14:00:00,17.32,17.33,17.3,17.31,37600.0,9.9908,9.9965,9.9792,9.985,37600.0
2005-08-05 14:30:00,17.31,17.37,17.31,17.32,84200.0,9.985,10.0196,9.985,9.9908,84200.0
2005-08-05 15:00:00,17.32,17.35,17.32,17.35,35400.0,9.9908,10.0081,9.9908,10.0081,35400.0
2005-08-05 15:30:00,17.35,17.36,17.29,17.29,199000.0,10.0081,10.0138,9.9735,9.9735,199000.0
2005-08-08 09:30:00,17.37,17.4,17.33,17.38,165800.0,10.0196,10.0369,9.9965,10.0254,165800.0
2005-08-08 10:00:00,17.38,17.4,17.32,17.33,68200.0,10.0254,10.0369,9.9908,9.9965,68200.0
2005-08-08 10:30:00,17.33,17.33,17.29,17.29,62600.0,9.9965,9.9965,9.9735,9.9735,62600.0
2005-08-08 11:00:00,17.29,17.33,17.26,17.3,122400.0,9.9735,9.9965,9.9562,9.9792,122400.0
2005-08-08 11:30:00,17.31,17.33,17.29,17.31,40600.0,9.985,9.9965,9.9735,9.985,40600.0
2005-08-08 12:00:00,17.3,17.34,17.3,17.32,69000.0,9.9792,10.0023,9.9792,9.9908,69000.0
2005-08-08 12:30:00,17.32,17.33,17.31,17.33,29400.0,9.9908,9.9965,9.985,9.9965,29400.0
2005-08-08 13:00:00,17.33,17.33,17.28,17.3,20600.0,9.9965,9.9965,9.9677,9.9792,20600.0
2005-08-08 13:30:00,17.29,17.29,17.28,17.28,28800.0,9.9735,9.9735,9.9677,9.9677,28800.0
2005-08-08 14:00:00,17.28,17.28,17.23,17.25,120800.0,9.9677,9.9677,9.9389,9.9504,120800.0
2005-08-08 14:30:00,17.25,17.3,17.25,17.3,32600.0,9.9504,9.9792,9.9504,9.9792,32600.0
2005-08-08 15:00:00,17.29,17.3,17.27,17.27,84800.0,9.9735,9.9792,9.9619,9.9619,84800.0
2005-08-08 15:30:00,17.27,17.28,17.23,17.23,117200.0,9.9619,9.9677,9.9389,9.9389,117200.0
2005-08-09 09:30:00,17.28,17.36,17.25,17.34,194200.0,9.9677,10.0138,9.9504,10.0023,194200.0
2005-08-09 10:00:00,17.33,17.36,17.31,17.36,324800.0,9.9965,10.0138,9.985,10.0138,324800.0
2005-08-09 10:30:00,17.35,17.42,17.35,17.4,273600.0,10.0081,10.0485,10.0081,10.0369,273600.0
2005-08-09 11:00:00,17.4,17.49,17.38,17.48,379600.0,10.0369,10.0888,10.0254,10.0831,379600.0
2005-08-09 11:30:00,17.47,17.5,17.4,17.47,452600.0,10.0773,10.0946,10.0369,10.0773,452600.0
2005-08-09 12:00:00,17.48,17.49,17.48,17.49,38800.0,10.0831,10.0888,10.0831,10.0888,38800.0
2005-08-09 12:30:00,17.48,17.5,17.46,17.49,78200.0,10.0831,10.0946,10.0715,10.0888,78200.0
2005-08-09 13:00:00,17.48,17.48,17.47,17.48,33200.0,10.0831,10.0831,10.0773,10.0831,33200.0
2005-08-09 13:30:00,17.48,17.5,17.47,17.47,61400.0,10.0831,10.0946,10.0773,10.0773,61400.0
2005-08-09 14:00:00,17.47,17.48,17.46,17.48,97600.0,10.0773,10.0831,10.0715,10.0831,97600.0
2005-08-09 14:30:00,17.48,17.52,17.48,17.5,98000.0,10.0831,10.1061,10.0831,10.0946,98000.0
2005-08-09 15:00:00,17.5,17.52,17.47,17.48,296200.0,10.0946,10.1061,10.0773,10.0831,296200.0
2005-08-09 15:30:00,17.48,17.54,17.47,17.53,858400.0,10.0831,10.1177,10.0773,10.1119,858400.0
2005-08-10 09:30:00,17.75,17.9,17.72,17.9,1088000.0,10.2388,10.3253,10.2215,10.3253,1088000.0
2005-08-10 10:00:00,17.9,17.98,17.9,17.97,772000.0,10.3253,10.3715,10.3253,10.3657,772000.0
2005-08-10 10:30:00,17.98,18.04,17.96,18.02,708800.0,10.3715,10.4061,10.3599,10.3946,708800.0
2005-08-10 11:00:00,18.01,18.18,17.97,18.12,1269400.0,10.3888,10.4868,10.3657,10.4522,1269400.0
2005-08-10 11:30:00,18.11,18.14,18.11,18.14,123200.0,10.4465,10.4638,10.4465,10.4638,123200.0
2005-08-10 12:00:00,18.14,18.17,18.13,18.16,371800.0,10.4638,10.4811,10.458,10.4753,371800.0
2005-08-10 12:30:00,18.15,18.18,18.1,18.18,580400.0,10.4695,10.4868,10.4407,10.4868,580400.0
2005-08-10 13:00:00,18.17,18.2,18.15,18.17,347000.0,10.4811,10.4984,10.4695,10.4811,347000.0
2005-08-10 13:30:00,18.17,18.2,18.15,18.15,236000.0,10.4811,10.4984,10.4695,10.4695,236000.0
2005-08-10 14:00:00,18.16,18.18,18.04,18.05,375600.0,10.4753,10.4868,10.4061,10.4119,375600.0
2005-08-10 14:30:00,18.05,18.07,18.02,18.04,566000.0,10.4119,10.4234,10.3946,10.4061,566000.0
2005-08-10 15:00:00,18.03,18.04,17.92,17.96,680200.0,10.4003,10.4061,10.3369,10.3599,680200.0
2005-08-10 15:30:00,17.96,18.02,17.95,17.98,753800.0,10.3599,10.3946,10.3542,10.3715,753800.0
2005-08-11 09:30:00,18.08,18.17,18.08,18.14,195600.0,10.4292,10.4811,10.4292,10.4638,195600.0
2005-08-11 10:00:00,18.14,18.25,18.12,18.24,223400.0,10.4638,10.5272,10.4522,10.5215,223400.0
2005-08-11 10:30:00,18.24,18.25,18.2,18.24,148800.0,10.5215,10.5272,10.4984,10.5215,148800.0
2005-08-11 11:00:00,18.25,18.26,18.21,18.24,158000.0,10.5272,10.533,10.5042,10.5215,158000.0
2005-08-11 11:30:00,18.24,18.31,18.21,18.29,204600.0,10.5215,10.5618,10.5042,10.5503,204600.0
2005-08-11 12:00:00,18.29,18.32,18.21,18.21,119400.0,10.5503,10.5676,10.5042,10.5042,119400.0
2005-08-11 12:30:00,18.21,18.29,18.21,18.29,171400.0,10.5042,10.5503,10.5042,10.5503,171400.0
2005-08-11 13:00:00,18.29,18.34,18.28,18.34,158800.0,10.5503,10.5791,10.5445,10.5791,158800.0
2005-08-11 13:30:00,18.34,18.35,18.3,18.32,79200.0,10.5791,10.5849,10.5561,10.5676,79200.0
2005-08-11 14:00:00,18.31,18.33,18.23,18.28,278600.0,10.5618,10.5734,10.5157,10.5445,278600.0
2005-08-11 14:30:00,18.28,18.31,18.27,18.29,272600.0,10.5445,10.5618,10.5388,10.5503,272600.0
2005-08-11 15:00:00,18.29,18.36,18.27,18.35,229000.0,10.5503,10.5907,10.5388,10.5849,229000.0
2005-08-11 15:30:00,18.35,18.38,18.33,18.36,380400.0,10.5849,10.6022,10.5734,10.5907,380400.0
2005-08-12 09:30:00,18.25,18.26,18.18,18.23,549800.0,10.5272,10.533,10.4868,10.5157,549800.0
2005-08-12 10:00:00,18.23,18.25,18.22,18.22,97400.0,10.5157,10.5272,10.5099,10.5099,97400.0
2005-08-12 10:30:00,18.22,18.25,18.18,18.25,250200.0,10.5099,10.5272,10.4868,10.5272,250200.0
2005-08-12 11:00:00,18.24,18.27,18.24,18.25,185800.0,10.5215,10.5388,10.5215,10.5272,185800.0
2005-08-12 11:30:00,18.25,18.27,18.2,18.22,633800.0,10.5272,10.5388,10.4984,10.5099,633800.0
2005-08-12 12:00:00,18.22,18.22,18.18,18.19,381800.0,10.5099,10.5099,10.4868,10.4926,381800.0
2005-08-12 12:30:00,18.19,18.23,18.19,18.23,133400.0,10.4926,10.5157,10.4926,10.5157,133400.0
2005-08-12 13:00:00,18.23,18.25,18.22,18.25,170600.0,10.5157,10.5272,10.5099,10.5272,170600.0
2005-08-12 13:30:00,18.24,18.26,18.23,18.25,288600.0,10.5215,10.533,10.5157,10.5272,288600.0
2005-08-12 14:00:00,18.25,18.34,18.25,18.31,330600.0,10.5272,10.5791,10.5272,10.5618,330600.0
2005-08-12 14:30:00,18.3,18.31,18.28,18.3,160400.0,10.5561,10.5618,10.5445,10.5561,160400.0
2005-08-12 15:00:00,18.3,18.4,18.28,18.38,379000.0,10.5561,10.6137,10.5445,10.6022,379000.0
2005-08-12 15:30:00,18.39,18.45,18.34,18.39,791400.0,10.608,10.6426,10.5791,10.608,791400.0
2005-08-15 09:30:00,18.18,18.27,18.16,18.25,209000.0,10.4868,10.5388,10.4753,10.5272,209000.0
2005-08-15 10:00:00,18.25,18.25,18.23,18.25,89200.0,10.5272,10.5272,10.5157,10.5272,89200.0
2005-08-15 10:30:00,18.25,18.29,17.77,18.29,104000.0,10.5272,10.5503,10.2503,10.5503,104000.0
2005-08-15 11:00:00,18.29,18.37,18.29,18.34,422200.0,10.5503,10.5964,10.5503,10.5791,422200.0
2005-08-15 11:30:00,18.33,18.39,18.32,18.38,208000.0,10.5734,10.608,10.5676,10.6022,208000.0
2005-08-15 12:00:00,18.38,18.48,18.38,18.48,262400.0,10.6022,10.6599,10.6022,10.6599,262400.0
2005-08-15 12:30:00,18.48,18.49,18.45,18.45,144600.0,10.6599,10.6657,10.6426,10.6426,144600.0
2005-08-15 13:00:00,18.45,18.49,18.34,18.49,207400.0,10.6426,10.6657,10.5791,10.6657,207400.0
2005-08-15 13:30:00,18.49,18.5,18.44,18.45,123200.0,10.6657,10.6714,10.6368,10.6426,123200.0
2005-08-15 14:00:00,18.43,18.46,18.4,18.42,78600.0,10.6311,10.6484,10.6137,10.6253,78600.0
2005-08-15 14:30:00,18.43,18.46,18.41,18.45,70000.0,10.6311,10.6484,10.6195,10.6426,70000.0
2005-08-15 15:00:00,18.45,18.45,18.41,18.41,77600.0,10.6426,10.6426,10.6195,10.6195,77600.0
2005-08-15 15:30:00,18.42,18.43,18.39,18.43,109400.0,10.6253,10.6311,10.608,10.6311,109400.0
2005-08-16 09:30:00,18.34,18.34,18.27,18.27,146400.0,10.5791,10.5791,10.5388,10.5388,146400.0
2005-08-16 10:00:00,18.28,18.28,18.25,18.25,193600.0,10.5445,10.5445,10.5272,10.5272,193600.0
2005-08-16 10:30:00,18.25,18.26,18.13,18.16,245400.0,10.5272,10.533,10.458,10.4753,245400.0
2005-08-16 11:00:00,18.18,18.19,18.11,18.13,118800.0,10.4868,10.4926,10.4465,10.458,118800.0
2005-08-16 11:30:00,18.13,18.14,18.08,18.08,115400.0,10.458,10.4638,10.4292,10.4292,115400.0
2005-08-16 12:00:00,18.09,18.1,18.02,18.1,84200.0,10.4349,10.4407,10.3946,10.4407,84200.0
2005-08-16 12:30:00,18.1,18.11,18.08,18.1,29600.0,10.4407,10.4465,10.4292,10.4407,29600.0
2005-08-16 13:00:00,18.1,18.12,18.09,18.1,17200.0,10.4407,10.4522,10.4349,10.4407,17200.0
2005-08-16 13:30:00,18.1,18.11,18.02,18.03,57200.0,10.4407,10.4465,10.3946,10.4003,57200.0
2005-08-16 14:00:00,18.02,18.06,17.97,18.03,200000.0,10.3946,10.4176,10.3657,10.4003,200000.0
2005-08-16 14:30:00,18.03,18.05,18.03,18.05,29000.0,10.4003,10.4119,10.4003,10.4119,29000.0
2005-08-16 15:00:00,18.05,18.06,17.99,17.99,134800.0,10.4119,10.4176,10.3772,10.3772,134800.0
2005-08-16 15:30:00,17.99,18.04,17.96,18.0,218200.0,10.3772,10.4061,10.3599,10.383,218200.0
2005-08-17 09:30:00,17.73,17.75,17.67,17.74,323200.0,10.2273,10.2388,10.1927,10.233,323200.0
2005-08-17 10:00:00,17.74,17.75,17.66,17.69,221600.0,10.233,10.2388,10.1869,10.2042,221600.0
2005-08-17 10:30:00,17.68,17.7,17.63,17.68,266400.0,10.1984,10.21,10.1696,10.1984,266400.0
2005-08-17 11:00:00,17.69,17.75,17.68,17.71,457400.0,10.2042,10.2388,10.1984,10.2157,457400.0
2005-08-17 11:30:00,17.71,17.71,17.68,17.69,119600.0,10.2157,10.2157,10.1984,10.2042,119600.0
2005-08-17 12:00:00,17.7,17.72,17.69,17.72,66200.0,10.21,10.2215,10.2042,10.2215,66200.0
2005-08-17 12:30:00,17.72,17.72,17.66,17.68,203200.0,10.2215,10.2215,10.1869,10.1984,203200.0
2005-08-17 13:00:00,17.68,17.71,17.68,17.7,285600.0,10.1984,10.2157,10.1984,10.21,285600.0
2005-08-17 13:30:00,17.69,17.71,17.67,17.68,177400.0,10.2042,10.2157,10.1927,10.1984,177400.0
2005-08-17 14:00:00,17.68,17.68,17.65,17.67,97600.0,10.1984,10.1984,10.1811,10.1927,97600.0
2005-08-17 14:30:00,17.67,17.68,17.64,17.65,195600.0,10.1927,10.1984,10.1754,10.1811,195600.0
2005-08-17 15:00:00,17.65,17.71,17.65,17.7,191000.0,10.1811,10.2157,10.1811,10.21,191000.0
2005-08-17 15:30:00,17.71,17.72,17.68,17.68,380000.0,10.2157,10.2215,10.1984,10.1984,380000.0
2005-08-18 09:30:00,17.53,17.54,17.45,17.45,334600.0,10.1119,10.1177,10.0658,10.0658,334600.0
2005-08-18 10:00:00,17.45,17.5,17.42,17.5,261200.0,10.0658,10.0946,10.0485,10.0946,261200.0
2005-08-18 10:30:00,17.5,17.51,17.46,17.5,294000.0,10.0946,10.1004,10.0715,10.0946,294000.0
2005-08-18 11:00:00,17.5,17.52,17.42,17.43,187400.0,10.0946,10.1061,10.0485,10.0542,187400.0
2005-08-18 11:30:00,17.43,17.48,17.42,17.42,77400.0,10.0542,10.0831,10.0485,10.0485,77400.0
2005-08-18 12:00:00,17.42,17.45,17.4,17.43,137800.0,10.0485,10.0658,10.0369,10.0542,137800.0
2005-08-18 12:30:00,17.43,17.44,17.4,17.41,69200.0,10.0542,10.06,10.0369,10.0427,69200.0
2005-08-18 13:00:00,17.42,17.49,17.42,17.48,121800.0,10.0485,10.0888,10.0485,10.0831,121800.0
2005-08-18 13:30:00,17.48,17.52,17.47,17.47,171200.0,10.0831,10.1061,10.0773,10.0773,171200.0
2005-08-18 14:00:00,17.47,17.47,17.39,17.39,76200.0,10.0773,10.0773,10.0311,10.0311,76200.0
2005-08-18 14:30:00,17.4,17.43,17.36,17.43,130800.0,10.0369,10.0542,10.0138,10.0542,130800.0
2005-08-18 15:00:00,17.43,17.49,17.43,17.48,310000.0,10.0542,10.0888,10.0542,10.0831,310000.0
2005-08-18 15:30:00,17.48,17.48,17.42,17.43,418800.0,10.0831,10.0831,10.0485,10.0542,418800.0
2005-08-19 09:30:00,17.44,17.49,17.44,17.48,417000.0,10.06,10.0888,10.06,10.0831,417000.0
2005-08-19 10:00:00,17.48,17.5,17.44,17.45,166400.0,10.0831,10.0946,10.06,10.0658,166400.0
2005-08-19 10:30:00,17.45,17.45,17.43,17.44,196000.0,10.0658,10.0658,10.0542,10.06,196000.0
2005-08-19 11:00:00,17.44,17.45,17.4,17.43,521600.0,10.06,10.0658,10.0369,10.0542,521600.0
2005-08-19 11:30:00,17.43,17.43,17.4,17.43,67600.0,10.0542,10.0542,10.0369,10.0542,67600.0
2005-08-19 12:00:00,17.43,17.43,17.42,17.43,47600.0,10.0542,10.0542,10.0485,10.0542,47600.0
2005-08-19 12:30:00,17.42,17.42,17.38,17.4,154200.0,10.0485,10.0485,10.0254,10.0369,154200.0
2005-08-19 13:00:00,17.4,17.5,17.38,17.42,198800.0,10.0369,10.0946,10.0254,10.0485,198800.0
2005-08-19 13:30:00,17.42,17.45,17.4,17.43,143800.0,10.0485,10.0658,10.0369,10.0542,143800.0
2005-08-19 14:00:00,17.43,17.46,17.43,17.44,207600.0,10.0542,10.0715,10.0542,10.06,207600.0
2005-08-19 14:30:00,17.44,17.49,17.43,17.48,564600.0,10.06,10.0888,10.0542,10.0831,564600.0
2005-08-19 15:00:00,17.48,17.48,17.45,17.47,434600.0,10.0831,10.0831,10.0658,10.0773,434600.0
2005-08-19 15:30:00,17.47,17.6,17.42,17.43,599600.0,10.0773,10.1523,10.0485,10.0542,599600.0
2005-08-22 09:30:00,17.39,17.44,17.36,17.4,291800.0,10.0311,10.06,10.0138,10.0369,291800.0
2005-08-22 10:00:00,17.42,17.42,17.4,17.42,138600.0,10.0485,10.0485,10.0369,10.0485,138600.0
2005-08-22 10:30:00,17.42,17.45,17.41,17.43,117200.0,10.0485,10.0658,10.0427,10.0542,117200.0
2005-08-22 11:00:00,17.43,17.46,17.4,17.44,203800.0,10.0542,10.0715,10.0369,10.06,203800.0
2005-08-22 11:30:00,17.43,17.45,17.41,17.42,71000.0,10.0542,10.0658,10.0427,10.0485,71000.0
2005-08-22 12:00:00,17.42,17.42,17.35,17.35,132200.0,10.0485,10.0485,10.0081,10.0081,132200.0
2005-08-22 12:30:00,17.35,17.35,17.29,17.31,139000.0,10.0081,10.0081,9.9735,9.985,139000.0
2005-08-22 13:00:00,17.31,17.32,17.26,17.31,131200.0,9.985,9.9908,9.9562,9.985,131200.0
2005-08-22 13:30:00,17.31,17.37,17.29,17.36,61400.0,9.985,10.0196,9.9735,10.0138,61400.0
2005-08-22 14:00:00,17.37,17.38,17.36,17.38,112600.0,10.0196,10.0254,10.0138,10.0254,112600.0
2005-08-22 14:30:00,17.37,17.39,17.35,17.37,105800.0,10.0196,10.0311,10.0081,10.0196,105800.0
2005-08-22 15:00:00,17.37,17.38,17.32,17.35,188400.0,10.0196,10.0254,9.9908,10.0081,188400.0
2005-08-22 15:30:00,17.35,17.41,17.35,17.39,291800.0,10.0081,10.0427,10.0081,10.0311,291800.0
2005-08-23 09:30:00,17.37,17.38,17.31,17.33,404200.0,10.0196,10.0254,9.985,9.9965,404200.0
2005-08-23 10:00:00,17.33,17.38,17.3,17.35,341800.0,9.9965,10.0254,9.9792,10.0081,341800.0
2005-08-23 10:30:00,17.34,17.36,17.31,17.32,114600.0,10.0023,10.0138,9.985,9.9908,114600.0
2005-08-23 11:00:00,17.32,17.47,17.32,17.45,460200.0,9.9908,10.0773,9.9908,10.0658,460200.0
2005-08-23 11:30:00,17.44,17.47,17.38,17.4,269200.0,10.06,10.0773,10.0254,10.0369,269200.0
2005-08-23 12:00:00,17.4,17.4,17.34,17.36,89600.0,10.0369,10.0369,10.0023,10.0138,89600.0
2005-08-23 12:30:00,17.35,17.39,17.35,17.38,77800.0,10.0081,10.0311,10.0081,10.0254,77800.0
2005-08-23 13:00:00,17.36,17.38,17.35,17.37,130400.0,10.0138,10.0254,10.0081,10.0196,130400.0
2005-08-23 13:30:00,17.37,17.4,17.36,17.39,113200.0,10.0196,10.0369,10.0138,10.0311,113200.0
2005-08-23 14:00:00,17.38,17.43,17.36,17.42,131200.0,10.0254,10.0542,10.0138,10.0485,131200.0
2005-08-23 14:30:00,17.42,17.43,17.39,17.39,87600.0,10.0485,10.0542,10.0311,10.0311,87600.0
2005-08-23 15:00:00,17.39,17.4,17.35,17.35,166600.0,10.0311,10.0369,10.0081,10.0081,166600.0
2005-08-23 15:30:00,17.35,17.4,17.35,17.37,363000.0,10.0081,10.0369,10.0081,10.0196,363000.0
2005-08-24 09:30:00,17.23,17.25,17.17,17.18,385600.0,9.9389,9.9504,9.9042,9.91,385600.0
2005-08-24 10:00:00,17.18,17.2,17.17,17.18,177200.0,9.91,9.9215,9.9042,9.91,177200.0
2005-08-24 10:30:00,17.18,17.32,17.17,17.28,184800.0,9.91,9.9908,9.9042,9.9677,184800.0
2005-08-24 11:00:00,17.28,17.28,17.19,17.21,166200.0,9.9677,9.9677,9.9158,9.9273,166200.0
2005-08-24 11:30:00,17.21,17.22,17.18,17.2,96200.0,9.9273,9.9331,9.91,9.9215,96200.0
2005-08-24 12:00:00,17.21,17.28,17.19,17.28,186000.0,9.9273,9.9677,9.9158,9.9677,186000.0
2005-08-24 12:30:00,17.28,17.29,17.25,17.28,54400.0,9.9677,9.9735,9.9504,9.9677,54400.0
2005-08-24 13:00:00,17.28,17.28,17.21,17.23,39600.0,9.9677,9.9677,9.9273,9.9389,39600.0
2005-08-24 13:30:00,17.22,17.29,17.22,17.27,59600.0,9.9331,9.9735,9.9331,9.9619,59600.0
2005-08-24 14:00:00,17.26,17.28,17.22,17.23,65800.0,9.9562,9.9677,9.9331,9.9389,65800.0
2005-08-24 14:30:00,17.24,17.7,17.16,17.17,151200.0,9.9446,10.21,9.8985,9.9042,151200.0
2005-08-24 15:00:00,17.16,17.17,17.02,17.05,282000.0,9.8985,9.9042,9.8177,9.835,282000.0
2005-08-24 15:30:00,17.05,17.1,17.05,17.1,347800.0,9.835,9.8639,9.835,9.8639,347800.0
2005-08-25 09:30:00,16.9,16.92,16.85,16.88,305600.0,9.7485,9.76,9.7197,9.737,305600.0
2005-08-25 10:00:00,16.88,16.9,16.84,16.85,120000.0,9.737,9.7485,9.7139,9.7197,120000.0
2005-08-25 10:30:00,16.85,16.91,16.84,16.9,300200.0,9.7197,9.7543,9.7139,9.7485,300200.0
2005-08-25 11:00:00,16.9,16.94,16.86,16.88,212400.0,9.7485,9.7716,9.7254,9.737,212400.0
2005-08-25 11:30:00,16.88,16.88,16.82,16.85,138400.0,9.737,9.737,9.7024,9.7197,138400.0
2005-08-25 12:00:00,16.85,16.85,16.79,16.79,117400.0,9.7197,9.7197,9.685,9.685,117400.0
2005-08-25 12:30:00,16.79,16.85,16.78,16.81,141800.0,9.685,9.7197,9.6793,9.6966,141800.0
2005-08-25 13:00:00,16.81,16.83,16.77,16.8,154200.0,9.6966,9.7081,9.6735,9.6908,154200.0
2005-08-25 13:30:00,16.81,16.81,16.8,16.81,35800.0,9.6966,9.6966,9.6908,9.6966,35800.0
2005-08-25 14:00:00,16.81,16.86,16.8,16.86,56600.0,9.6966,9.7254,9.6908,9.7254,56600.0
2005-08-25 14:30:00,16.86,16.88,16.84,16.88,158600.0,9.7254,9.737,9.7139,9.737,158600.0
2005-08-25 15:00:00,16.88,16.9,16.86,16.87,373400.0,9.737,9.7485,9.7254,9.7312,373400.0
2005-08-25 15:30:00,16.86,16.93,16.86,16.91,404000.0,9.7254,9.7658,9.7254,9.7543,404000.0
2005-08-26 09:30:00,16.95,16.98,16.9,16.93,168600.0,9.7773,9.7946,9.7485,9.7658,168600.0
2005-08-26 10:00:00,16.93,17.0,16.92,16.99,410800.0,9.7658,9.8062,9.76,9.8004,410800.0
2005-08-26 10:30:00,17.0,17.09,16.99,17.05,430800.0,9.8062,9.8581,9.8004,9.835,430800.0
2005-08-26 11:00:00,17.06,17.06,17.0,17.0,300600.0,9.8408,9.8408,9.8062,9.8062,300600.0
2005-08-26 11:30:00,17.01,17.05,16.99,16.99,126400.0,9.8119,9.835,9.8004,9.8004,126400.0
2005-08-26 12:00:00,17.0,17.04,17.0,17.03,70400.0,9.8062,9.8293,9.8062,9.8235,70400.0
2005-08-26 12:30:00,17.02,17.02,17.0,17.0,80800.0,9.8177,9.8177,9.8062,9.8062,80800.0
2005-08-26 13:00:00,17.0,17.0,16.98,16.99,37400.0,9.8062,9.8062,9.7946,9.8004,37400.0
2005-08-26 13:30:00,16.99,17.0,16.98,16.98,45800.0,9.8004,9.8062,9.7946,9.7946,45800.0
2005-08-26 14:00:00,16.98,17.03,16.95,17.03,161800.0,9.7946,9.8235,9.7773,9.8235,161800.0
2005-08-26 14:30:00,17.03,17.03,16.97,17.0,79200.0,9.8235,9.8235,9.7889,9.8062,79200.0
2005-08-26 15:00:00,17.0,17.02,16.98,16.99,92200.0,9.8062,9.8177,9.7946,9.8004,92200.0
2005-08-26 15:30:00,17.0,17.0,16.95,16.96,134400.0,9.8062,9.8062,9.7773,9.7831,134400.0
2005-08-29 09:30:00,16.98,16.99,16.93,16.96,157600.0,9.7946,9.8004,9.7658,9.7831,157600.0
2005-08-29 10:00:00,16.96,17.08,16.96,17.06,197200.0,9.7831,9.8523,9.7831,9.8408,197200.0
2005-08-29 10:30:00,17.05,17.09,17.05,17.07,215800.0,9.835,9.8581,9.835,9.8466,215800.0
2005-08-29 11:00:00,17.07,17.1,17.05,17.05,83800.0,9.8466,9.8639,9.835,9.835,83800.0
2005-08-29 11:30:00,17.05,17.08,17.04,17.06,51800.0,9.835,9.8523,9.8293,9.8408,51800.0
2005-08-29 12:00:00,17.06,17.06,17.01,17.03,43000.0,9.8408,9.8408,9.8119,9.8235,43000.0
2005-08-29 12:30:00,17.03,17.04,17.02,17.03,45200.0,9.8235,9.8293,9.8177,9.8235,45200.0
2005-08-29 13:00:00,17.03,17.1,17.03,17.08,96800.0,9.8235,9.8639,9.8235,9.8523,96800.0
2005-08-29 13:30:00,17.08,17.14,17.07,17.13,175800.0,9.8523,9.8869,9.8466,9.8812,175800.0
2005-08-29 14:00:00,17.13,17.14,17.07,17.1,57400.0,9.8812,9.8869,9.8466,9.8639,57400.0
2005-08-29 14:30:00,17.09,17.12,17.08,17.1,95800.0,9.8581,9.8754,9.8523,9.8639,95800.0
2005-08-29 15:00:00,17.1,17.15,17.1,17.14,198000.0,9.8639,9.8927,9.8639,9.8869,198000.0
2005-08-29 15:30:00,17.14,17.14,17.1,17.11,234400.0,9.8869,9.8869,9.8639,9.8696,234400.0
2005-08-30 09:30:00,16.92,16.97,16.91,16.95,214000.0,9.76,9.7889,9.7543,9.7773,214000.0
2005-08-30 10:00:00,16.95,16.97,16.81,16.81,275600.0,9.7773,9.7889,9.6966,9.6966,275600.0
2005-08-30 10:30:00,16.81,16.84,16.75,16.82,224200.0,9.6966,9.7139,9.662,9.7024,224200.0
2005-08-30 11:00:00,16.82,16.87,16.79,16.86,266400.0,9.7024,9.7312,9.685,9.7254,266400.0
2005-08-30 11:30:00,16.86,16.86,16.81,16.81,170800.0,9.7254,9.7254,9.6966,9.6966,170800.0
2005-08-30 12:00:00,16.81,16.84,16.78,16.8,87400.0,9.6966,9.7139,9.6793,9.6908,87400.0
2005-08-30 12:30:00,16.8,16.81,16.76,16.8,53400.0,9.6908,9.6966,9.6677,9.6908,53400.0
2005-08-30 13:00:00,16.8,16.83,16.78,16.82,114400.0,9.6908,9.7081,9.6793,9.7024,114400.0
2005-08-30 13:30:00,16.81,16.87,16.81,16.83,49400.0,9.6966,9.7312,9.6966,9.7081,49400.0
2005-08-30 14:00:00,16.82,16.84,16.78,16.79,76000.0,9.7024,9.7139,9.6793,9.685,76000.0
2005-08-30 14:30:00,16.8,16.84,16.78,16.78,47800.0,9.6908,9.7139,9.6793,9.6793,47800.0
2005-08-30 15:00:00,16.78,16.84,16.76,16.8,66800.0,9.6793,9.7139,9.6677,9.6908,66800.0
2005-08-30 15:30:00,16.81,16.88,16.81,16.88,143800.0,9.6966,9.737,9.6966,9.737,143800.0
2005-08-31 09:30:00,17.04,17.1,17.01,17.03,272000.0,9.8293,9.8639,9.8119,9.8235,272000.0
2005-08-31 10:00:00,17.03,17.11,17.0,17.07,211800.0,9.8235,9.8696,9.8062,9.8466,211800.0
2005-08-31 10:30:00,17.08,17.15,17.05,17.07,167600.0,9.8523,9.8927,9.835,9.8466,167600.0
2005-08-31 11:00:00,17.08,17.25,17.07,17.23,264200.0,9.8523,9.9504,9.8466,9.9389,264200.0
2005-08-31 11:30:00,17.23,17.32,17.21,17.32,212400.0,9.9389,9.9908,9.9273,9.9908,212400.0
2005-08-31 12:00:00,17.32,17.41,17.29,17.32,391600.0,9.9908,10.0427,9.9735,9.9908,391600.0
2005-08-31 12:30:00,17.32,17.35,17.32,17.33,81600.0,9.9908,10.0081,9.9908,9.9965,81600.0
2005-08-31 13:00:00,17.34,17.42,17.33,17.41,240400.0,10.0023,10.0485,9.9965,10.0427,240400.0
2005-08-31 13:30:00,17.4,17.42,17.36,17.41,133000.0,10.0369,10.0485,10.0138,10.0427,133000.0
2005-08-31 14:00:00,17.4,17.4,17.34,17.37,115600.0,10.0369,10.0369,10.0023,10.0196,115600.0
2005-08-31 14:30:00,17.38,17.46,17.36,17.45,208800.0,10.0254,10.0715,10.0138,10.0658,208800.0
2005-08-31 15:00:00,17.46,17.48,17.4,17.44,346800.0,10.0715,10.0831,10.0369,10.06,346800.0
2005-08-31 15:30:00,17.43,17.47,17.42,17.46,353000.0,10.0542,10.0773,10.0485,10.0715,353000.0
2005-09-01 09:30:00,17.43,17.48,17.41,17.46,317600.0,10.0542,10.0831,10.0427,10.0715,317600.0
2005-09-01 10:00:00,17.46,17.5,17.38,17.4,361000.0,10.0715,10.0946,10.0254,10.0369,361000.0
2005-09-01 10:30:00,17.39,17.48,17.39,17.47,368200.0,10.0311,10.0831,10.0311,10.0773,368200.0
2005-09-01 11:00:00,17.47,17.53,17.46,17.5,165800.0,10.0773,10.1119,10.0715,10.0946,165800.0
2005-09-01 11:30:00,17.5,17.56,17.47,17.49,381600.0,10.0946,10.1292,10.0773,10.0888,381600.0
2005-09-01 12:00:00,17.48,17.5,17.46,17.49,76000.0,10.0831,10.0946,10.0715,10.0888,76000.0
2005-09-01 12:30:00,17.49,17.5,17.45,17.45,59800.0,10.0888,10.0946,10.0658,10.0658,59800.0
2005-09-01 13:00:00,17.45,17.5,17.45,17.5,88400.0,10.0658,10.0946,10.0658,10.0946,88400.0
2005-09-01 13:30:00,17.5,17.5,17.43,17.45,54800.0,10.0946,10.0946,10.0542,10.0658,54800.0
2005-09-01 14:00:00,17.45,17.5,17.42,17.49,117000.0,10.0658,10.0946,10.0485,10.0888,117000.0
2005-09-01 14:30:00,17.49,17.53,17.47,17.47,117400.0,10.0888,10.1119,10.0773,10.0773,117400.0
2005-09-01 15:00:00,17.48,17.54,17.47,17.5,65400.0,10.0831,10.1177,10.0773,10.0946,65400.0
2005-09-01 15:30:00,17.5,17.5,17.46,17.5,189800.0,10.0946,10.0946,10.0715,10.0946,189800.0
2005-09-02 09:30:00,17.52,17.56,17.46,17.47,158200.0,10.1061,10.1292,10.0715,10.0773,158200.0
2005-09-02 10:00:00,17.48,17.56,17.47,17.48,178600.0,10.0831,10.1292,10.0773,10.0831,178600.0
2005-09-02 10:30:00,17.47,17.49,17.43,17.48,135800.0,10.0773,10.0888,10.0542,10.0831,135800.0
2005-09-02 11:00:00,17.47,17.51,17.44,17.48,248600.0,10.0773,10.1004,10.06,10.0831,248600.0
2005-09-02 11:30:00,17.48,17.48,17.43,17.45,63800.0,10.0831,10.0831,10.0542,10.0658,63800.0
2005-09-02 12:00:00,17.43,17.48,17.43,17.44,33000.0,10.0542,10.0831,10.0542,10.06,33000.0
2005-09-02 12:30:00,17.45,17.5,17.45,17.48,16200.0,10.0658,10.0946,10.0658,10.0831,16200.0
2005-09-02 13:00:00,17.48,17.5,17.48,17.5,25200.0,10.0831,10.0946,10.0831,10.0946,25200.0
2005-09-02 13:30:00,17.5,17.55,17.5,17.53,27200.0,10.0946,10.1234,10.0946,10.1119,27200.0
2005-09-02 14:00:00,17.53,17.53,17.48,17.49,14200.0,10.1119,10.1119,10.0831,10.0888,14200.0
2005-09-02 14:30:00,17.48,17.5,17.47,17.5,31800.0,10.0831,10.0946,10.0773,10.0946,31800.0
2005-09-02 15:00:00,17.5,17.5,17.45,17.47,83000.0,10.0946,10.0946,10.0658,10.0773,83000.0
2005-09-02 15:30:00,17.48,17.5,17.44,17.47,103000.0,10.0831,10.0946,10.06,10.0773,103000.0
2005-09-06 09:30:00,17.59,17.66,17.56,17.62,247000.0,10.1465,10.1869,10.1292,10.1638,247000.0
2005-09-06 10:00:00,17.62,17.72,17.61,17.72,417200.0,10.1638,10.2215,10.1581,10.2215,417200.0
2005-09-06 10:30:00,17.72,17.72,17.59,17.61,260000.0,10.2215,10.2215,10.1465,10.1581,260000.0
2005-09-06 11:00:00,17.61,17.63,17.51,17.52,106800.0,10.1581,10.1696,10.1004,10.1061,106800.0
2005-09-06 11:30:00,17.52,17.54,17.52,17.53,54800.0,10.1061,10.1177,10.1061,10.1119,54800.0
2005-09-06 12:00:00,17.54,17.57,17.53,17.55,50800.0,10.1177,10.135,10.1119,10.1234,50800.0
2005-09-06 12:30:00,17.55,17.57,17.54,17.57,14600.0,10.1234,10.135,10.1177,10.135,14600.0
2005-09-06 13:00:00,17.57,17.57,17.53,17.56,55000.0,10.135,10.135,10.1119,10.1292,55000.0
2005-09-06 13:30:00,17.55,17.57,17.52,17.54,74000.0,10.1234,10.135,10.1061,10.1177,74000.0
2005-09-06 14:00:00,17.55,17.55,17.5,17.51,58200.0,10.1234,10.1234,10.0946,10.1004,58200.0
2005-09-06 14:30:00,17.52,17.55,17.52,17.55,38000.0,10.1061,10.1234,10.1061,10.1234,38000.0
2005-09-06 15:00:00,17.55,17.59,17.52,17.58,135000.0,10.1234,10.1465,10.1061,10.1407,135000.0
2005-09-06 15:30:00,17.57,17.58,17.56,17.57,267800.0,10.135,10.1407,10.1292,10.135,267800.0
2005-09-07 09:30:00,17.48,17.5,17.43,17.5,265000.0,10.0831,10.0946,10.0542,10.0946,265000.0
2005-09-07 10:00:00,17.5,17.51,17.46,17.5,180200.0,10.0946,10.1004,10.0715,10.0946,180200.0
2005-09-07 10:30:00,17.5,17.61,17.49,17.59,322000.0,10.0946,10.1581,10.0888,10.1465,322000.0
2005-09-07 11:00:00,17.59,17.63,17.55,17.58,150200.0,10.1465,10.1696,10.1234,10.1407,150200.0
2005-09-07 11:30:00,17.57,17.63,17.57,17.61,187600.0,10.135,10.1696,10.135,10.1581,187600.0
2005-09-07 12:00:00,17.61,17.66,17.6,17.65,135000.0,10.1581,10.1869,10.1523,10.1811,135000.0
2005-09-07 12:30:00,17.65,17.67,17.64,17.67,112000.0,10.1811,10.1927,10.1754,10.1927,112000.0
2005-09-07 13:00:00,17.66,17.7,17.64,17.69,277200.0,10.1869,10.21,10.1754,10.2042,277200.0
2005-09-07 13:30:00,17.68,17.7,17.67,17.7,248000.0,10.1984,10.21,10.1927,10.21,248000.0
2005-09-07 14:00:00,17.7,17.71,17.65,17.66,259000.0,10.21,10.2157,10.1811,10.1869,259000.0
2005-09-07 14:30:00,17.66,17.71,17.62,17.71,248400.0,10.1869,10.2157,10.1638,10.2157,248400.0
2005-09-07 15:00:00,17.7,17.72,17.68,17.71,195000.0,10.21,10.2215,10.1984,10.2157,195000.0
2005-09-07 15:30:00,17.7,17.72,17.67,17.72,353200.0,10.21,10.2215,10.1927,10.2215,353200.0
2005-09-08 09:30:00,17.64,17.72,17.64,17.71,142000.0,10.1754,10.2215,10.1754,10.2157,142000.0
2005-09-08 10:00:00,17.72,17.72,17.68,17.68,55400.0,10.2215,10.2215,10.1984,10.1984,55400.0
2005-09-08 10:30:00,17.68,17.7,17.64,17.65,119400.0,10.1984,10.21,10.1754,10.1811,119400.0
2005-09-08 11:00:00,17.65,17.67,17.61,17.62,125200.0,10.1811,10.1927,10.1581,10.1638,125200.0
2005-09-08 11:30:00,17.62,17.64,17.59,17.64,124800.0,10.1638,10.1754,10.1465,10.1754,124800.0
2005-09-08 12:00:00,17.65,17.68,17.63,17.68,173200.0,10.1811,10.1984,10.1696,10.1984,173200.0
2005-09-08 12:30:00,17.68,17.68,17.64,17.64,28800.0,10.1984,10.1984,10.1754,10.1754,28800.0
2005-09-08 13:00:00,17.65,17.67,17.65,17.66,24200.0,10.1811,10.1927,10.1811,10.1869,24200.0
2005-09-08 13:30:00,17.66,17.66,17.61,17.64,32400.0,10.1869,10.1869,10.1581,10.1754,32400.0
2005-09-08 14:00:00,17.63,17.66,17.61,17.61,51600.0,10.1696,10.1869,10.1581,10.1581,51600.0
2005-09-08 14:30:00,17.61,17.64,17.6,17.64,31200.0,10.1581,10.1754,10.1523,10.1754,31200.0
2005-09-08 15:00:00,17.63,17.63,17.57,17.59,168800.0,10.1696,10.1696,10.135,10.1465,168800.0
2005-09-08 15:30:00,17.59,17.63,17.59,17.61,164000.0,10.1465,10.1696,10.1465,10.1581,164000.0
2005-09-09 09:30:00,17.86,18.03,17.86,18.0,1499800.0,10.3023,10.4003,10.3023,10.383,1499800.0
2005-09-09 10:00:00,18.0,18.11,17.99,18.1,857200.0,10.383,10.4465,10.3772,10.4407,857200.0
2005-09-09 10:30:00,18.1,18.17,18.09,18.16,769200.0,10.4407,10.4811,10.4349,10.4753,769200.0
2005-09-09 11:00:00,18.16,18.3,18.11,18.28,1093400.0,10.4753,10.5561,10.4465,10.5445,1093400.0
2005-09-09 11:30:00,18.27,18.3,18.25,18.25,153000.0,10.5388,10.5561,10.5272,10.5272,153000.0
2005-09-09 12:00:00,18.26,18.3,18.25,18.29,332000.0,10.533,10.5561,10.5272,10.5503,332000.0
2005-09-09 12:30:00,18.29,18.35,18.28,18.31,234800.0,10.5503,10.5849,10.5445,10.5618,234800.0
2005-09-09 13:00:00,18.31,18.35,18.28,18.33,194600.0,10.5618,10.5849,10.5445,10.5734,194600.0
2005-09-09 13:30:00,18.32,18.35,18.31,18.35,318200.0,10.5676,10.5849,10.5618,10.5849,318200.0
2005-09-09 14:00:00,18.35,18.42,18.35,18.39,536400.0,10.5849,10.6253,10.5849,10.608,536400.0
2005-09-09 14:30:00,18.39,18.43,18.39,18.41,430000.0,10.608,10.6311,10.608,10.6195,430000.0
2005-09-09 15:00:00,18.41,18.41,18.39,18.39,209600.0,10.6195,10.6195,10.608,10.608,209600.0
2005-09-09 15:30:00,18.4,18.4,18.36,18.38,507800.0,10.6137,10.6137,10.5907,10.6022,507800.0
2005-09-12 09:30:00,18.06,18.21,18.04,18.15,886600.0,10.4176,10.5042,10.4061,10.4695,886600.0
2005-09-12 10:00:00,18.15,18.16,18.12,18.14,286200.0,10.4695,10.4753,10.4522,10.4638,286200.0
2005-09-12 10:30:00,18.15,18.16,18.11,18.14,408800.0,10.4695,10.4753,10.4465,10.4638,408800.0
2005-09-12 11:00:00,18.14,18.18,18.11,18.17,283200.0,10.4638,10.4868,10.4465,10.4811,283200.0
2005-09-12 11:30:00,18.16,18.18,18.13,18.14,64800.0,10.4753,10.4868,10.458,10.4638,64800.0
2005-09-12 12:00:00,18.13,18.17,18.13,18.17,81600.0,10.458,10.4811,10.458,10.4811,81600.0
2005-09-12 12:30:00,18.17,18.17,18.14,18.16,80200.0,10.4811,10.4811,10.4638,10.4753,80200.0
2005-09-12 13:00:00,18.16,18.17,18.16,18.17,24600.0,10.4753,10.4811,10.4753,10.4811,24600.0
2005-09-12 13:30:00,18.17,18.17,18.13,18.14,136400.0,10.4811,10.4811,10.458,10.4638,136400.0
2005-09-12 14:00:00,18.13,18.16,18.13,18.15,127600.0,10.458,10.4753,10.458,10.4695,127600.0
2005-09-12 14:30:00,18.15,18.18,18.14,18.16,198600.0,10.4695,10.4868,10.4638,10.4753,198600.0
2005-09-12 15:00:00,18.16,18.2,18.14,18.17,364600.0,10.4753,10.4984,10.4638,10.4811,364600.0
2005-09-12 15:30:00,18.18,18.21,18.17,18.2,411600.0,10.4868,10.5042,10.4811,10.4984,411600.0
2005-09-13 09:30:00,18.0,18.0,17.95,17.97,478200.0,10.383,10.383,10.3542,10.3657,478200.0
2005-09-13 10:00:00,17.97,18.03,17.95,18.03,276200.0,10.3657,10.4003,10.3542,10.4003,276200.0
2005-09-13 10:30:00,18.03,18.04,17.95,17.97,200400.0,10.4003,10.4061,10.3542,10.3657,200400.0
2005-09-13 11:00:00,17.97,18.0,17.93,18.0,229000.0,10.3657,10.383,10.3426,10.383,229000.0
2005-09-13 11:30:00,18.0,18.0,17.95,17.98,147400.0,10.383,10.383,10.3542,10.3715,147400.0
2005-09-13 12:00:00,17.97,17.97,17.95,17.96,55200.0,10.3657,10.3657,10.3542,10.3599,55200.0
2005-09-13 12:30:00,17.96,17.97,17.95,17.96,37800.0,10.3599,10.3657,10.3542,10.3599,37800.0
2005-09-13 13:00:00,17.97,17.98,17.96,17.97,27000.0,10.3657,10.3715,10.3599,10.3657,27000.0
2005-09-13 13:30:00,17.98,18.03,17.97,18.0,85200.0,10.3715,10.4003,10.3657,10.383,85200.0
2005-09-13 14:00:00,18.0,18.1,17.97,18.07,111400.0,10.383,10.4407,10.3657,10.4234,111400.0
2005-09-13 14:30:00,18.07,18.07,18.0,18.01,145200.0,10.4234,10.4234,10.383,10.3888,145200.0
2005-09-13 15:00:00,18.01,18.03,17.98,17.99,82400.0,10.3888,10.4003,10.3715,10.3772,82400.0
2005-09-13 15:30:00,17.99,18.03,17.97,17.99,236800.0,10.3772,10.4003,10.3657,10.3772,236800.0
2005-09-14 09:30:00,18.0,18.05,17.94,17.97,115400.0,10.383,10.4119,10.3484,10.3657,115400.0
2005-09-14 10:00:00,17.95,18.02,17.94,18.01,175800.0,10.3542,10.3946,10.3484,10.3888,175800.0
2005-09-14 10:30:00,18.0,18.03,17.99,17.99,341000.0,10.383,10.4003,10.3772,10.3772,341000.0
2005-09-14 11:00:00,17.99,18.07,17.99,18.06,118800.0,10.3772,10.4234,10.3772,10.4176,118800.0
2005-09-14 11:30:00,18.06,18.08,18.04,18.05,95200.0,10.4176,10.4292,10.4061,10.4119,95200.0
2005-09-14 12:00:00,18.04,18.06,18.02,18.02,49400.0,10.4061,10.4176,10.3946,10.3946,49400.0
2005-09-14 12:30:00,18.03,18.04,18.01,18.04,50800.0,10.4003,10.4061,10.3888,10.4061,50800.0
2005-09-14 13:00:00,18.05,18.07,18.03,18.03,83800.0,10.4119,10.4234,10.4003,10.4003,83800.0
2005-09-14 13:30:00,18.03,18.04,18.0,18.04,195200.0,10.4003,10.4061,10.383,10.4061,195200.0
2005-09-14 14:00:00,18.03,18.03,17.93,17.96,98000.0,10.4003,10.4003,10.3426,10.3599,98000.0
2005-09-14 14:30:00,17.96,17.97,17.94,17.96,168200.0,10.3599,10.3657,10.3484,10.3599,168200.0
2005-09-14 15:00:00,17.96,17.96,17.91,17.93,236200.0,10.3599,10.3599,10.3311,10.3426,236200.0
2005-09-14 15:30:00,17.93,17.96,17.9,17.9,241800.0,10.3426,10.3599,10.3253,10.3253,241800.0
2005-09-15 09:30:00,17.85,17.87,17.8,17.83,268400.0,10.2965,10.308,10.2676,10.285,268400.0
2005-09-15 10:00:00,17.83,17.83,17.77,17.81,129600.0,10.285,10.285,10.2503,10.2734,129600.0
2005-09-15 10:30:00,17.81,17.85,17.81,17.84,133200.0,10.2734,10.2965,10.2734,10.2907,133200.0
2005-09-15 11:00:00,17.84,17.86,17.79,17.81,199200.0,10.2907,10.3023,10.2619,10.2734,199200.0
2005-09-15 11:30:00,17.8,17.81,17.75,17.76,114200.0,10.2676,10.2734,10.2388,10.2446,114200.0
2005-09-15 12:00:00,17.75,17.76,17.7,17.74,155400.0,10.2388,10.2446,10.21,10.233,155400.0
2005-09-15 12:30:00,17.73,17.76,17.72,17.75,69600.0,10.2273,10.2446,10.2215,10.2388,69600.0
2005-09-15 13:00:00,17.75,17.78,17.72,17.72,76000.0,10.2388,10.2561,10.2215,10.2215,76000.0
2005-09-15 13:30:00,17.72,17.77,17.7,17.73,86200.0,10.2215,10.2503,10.21,10.2273,86200.0
2005-09-15 14:00:00,17.72,17.78,17.71,17.75,70600.0,10.2215,10.2561,10.2157,10.2388,70600.0
2005-09-15 14:30:00,17.75,17.79,17.73,17.75,77800.0,10.2388,10.2619,10.2273,10.2388,77800.0
2005-09-15 15:00:00,17.74,17.76,17.72,17.73,57800.0,10.233,10.2446,10.2215,10.2273,57800.0
2005-09-15 15:30:00,17.73,17.79,17.72,17.75,141400.0,10.2273,10.2619,10.2215,10.2388,141400.0
2005-09-16 09:30:00,17.89,17.93,17.82,17.83,665400.0,10.3196,10.3426,10.2792,10.285,665400.0
2005-09-16 10:00:00,17.83,17.89,17.8,17.85,167400.0,10.285,10.3196,10.2676,10.2965,167400.0
2005-09-16 10:30:00,17.85,17.86,17.82,17.83,76600.0,10.2965,10.3023,10.2792,10.285,76600.0
2005-09-16 11:00:00,17.83,17.85,17.81,17.81,146000.0,10.285,10.2965,10.2734,10.2734,146000.0
2005-09-16 11:30:00,17.82,17.85,17.8,17.83,85400.0,10.2792,10.2965,10.2676,10.285,85400.0
2005-09-16 12:00:00,17.83,17.85,17.8,17.81,88600.0,10.285,10.2965,10.2676,10.2734,88600.0
2005-09-16 12:30:00,17.82,17.86,17.81,17.84,50600.0,10.2792,10.3023,10.2734,10.2907,50600.0
2005-09-16 13:00:00,17.84,17.85,17.82,17.84,53400.0,10.2907,10.2965,10.2792,10.2907,53400.0
2005-09-16 13:30:00,17.84,17.88,17.84,17.87,33200.0,10.2907,10.3138,10.2907,10.308,33200.0
2005-09-16 14:00:00,17.87,17.9,17.86,17.88,92400.0,10.308,10.3253,10.3023,10.3138,92400.0
2005-09-16 14:30:00,17.87,17.89,17.85,17.88,77800.0,10.308,10.3196,10.2965,10.3138,77800.0
2005-09-16 15:00:00,17.88,17.92,17.88,17.92,106000.0,10.3138,10.3369,10.3138,10.3369,106000.0
2005-09-16 15:30:00,17.92,17.93,17.86,17.89,228600.0,10.3369,10.3426,10.3023,10.3196,228600.0
2005-09-19 09:30:00,17.84,17.9,17.84,17.88,138600.0,10.2907,10.3253,10.2907,10.3138,138600.0
2005-09-19 10:00:00,17.88,17.89,17.87,17.89,181200.0,10.3138,10.3196,10.308,10.3196,181200.0
2005-09-19 10:30:00,17.89,17.9,17.79,17.79,256000.0,10.3196,10.3253,10.2619,10.2619,256000.0
2005-09-19 11:00:00,17.79,17.81,17.74,17.75,175200.0,10.2619,10.2734,10.233,10.2388,175200.0
2005-09-19 11:30:00,17.74,17.75,17.7,17.73,173200.0,10.233,10.2388,10.21,10.2273,173200.0
2005-09-19 12:00:00,17.73,17.75,17.72,17.73,135200.0,10.2273,10.2388,10.2215,10.2273,135200.0
2005-09-19 12:30:00,17.73,17.75,17.72,17.74,29200.0,10.2273,10.2388,10.2215,10.233,29200.0
2005-09-19 13:00:00,17.74,17.77,17.74,17.76,30200.0,10.233,10.2503,10.233,10.2446,30200.0
2005-09-19 13:30:00,17.76,17.79,17.76,17.78,37600.0,10.2446,10.2619,10.2446,10.2561,37600.0
2005-09-19 14:00:00,17.77,17.79,17.73,17.73,98800.0,10.2503,10.2619,10.2273,10.2273,98800.0
2005-09-19 14:30:00,17.73,17.75,17.72,17.75,68000.0,10.2273,10.2388,10.2215,10.2388,68000.0
2005-09-19 15:00:00,17.76,17.77,17.73,17.75,160000.0,10.2446,10.2503,10.2273,10.2388,160000.0
2005-09-19 15:30:00,17.75,17.79,17.75,17.78,205600.0,10.2388,10.2619,10.2388,10.2561,205600.0
2005-09-20 09:30:00,17.89,17.98,17.89,17.98,168600.0,10.3196,10.3715,10.3196,10.3715,168600.0
2005-09-20 10:00:00,17.98,18.04,17.97,18.03,381800.0,10.3715,10.4061,10.3657,10.4003,381800.0
2005-09-20 10:30:00,18.03,18.04,18.02,18.03,223600.0,10.4003,10.4061,10.3946,10.4003,223600.0
2005-09-20 11:00:00,18.03,18.03,17.93,17.95,195200.0,10.4003,10.4003,10.3426,10.3542,195200.0
2005-09-20 11:30:00,17.96,18.02,17.96,18.0,172400.0,10.3599,10.3946,10.3599,10.383,172400.0
2005-09-20 12:00:00,18.0,18.0,17.99,17.99,43400.0,10.383,10.383,10.3772,10.3772,43400.0
2005-09-20 12:30:00,18.0,18.0,17.98,17.98,193600.0,10.383,10.383,10.3715,10.3715,193600.0
2005-09-20 13:00:00,17.99,17.99,17.96,17.97,125600.0,10.3772,10.3772,10.3599,10.3657,125600.0
2005-09-20 13:30:00,17.97,17.97,17.97,17.97,90200.0,10.3657,10.3657,10.3657,10.3657,90200.0
2005-09-20 14:00:00,17.97,17.97,17.87,17.9,409600.0,10.3657,10.3657,10.308,10.3253,409600.0
2005-09-20 14:30:00,17.9,17.93,17.75,17.8,476800.0,10.3253,10.3426,10.2388,10.2676,476800.0
2005-09-20 15:00:00,17.8,17.8,17.71,17.79,173000.0,10.2676,10.2676,10.2157,10.2619,173000.0
2005-09-20 15:30:00,17.79,17.79,17.73,17.74,208600.0,10.2619,10.2619,10.2273,10.233,208600.0
2005-09-21 09:30:00,17.82,17.86,17.74,17.8,194600.0,10.2792,10.3023,10.233,10.2676,194600.0
2005-09-21 10:00:00,17.79,17.84,17.79,17.84,135800.0,10.2619,10.2907,10.2619,10.2907,135800.0
2005-09-21 10:30:00,17.84,17.86,17.83,17.85,178400.0,10.2907,10.3023,10.285,10.2965,178400.0
2005-09-21 11:00:00,17.85,17.85,17.75,17.75,132000.0,10.2965,10.2965,10.2388,10.2388,132000.0
2005-09-21 11:30:00,17.75,17.75,17.7,17.7,76000.0,10.2388,10.2388,10.21,10.21,76000.0
2005-09-21 12:00:00,17.7,17.73,17.68,17.72,24200.0,10.21,10.2273,10.1984,10.2215,24200.0
2005-09-21 12:30:00,17.71,17.74,17.7,17.72,19000.0,10.2157,10.233,10.21,10.2215,19000.0
2005-09-21 13:00:00,17.72,17.75,17.71,17.71,57400.0,10.2215,10.2388,10.2157,10.2157,57400.0
2005-09-21 13:30:00,17.73,17.73,17.67,17.7,128600.0,10.2273,10.2273,10.1927,10.21,128600.0
2005-09-21 14:00:00,17.7,17.76,17.67,17.73,79600.0,10.21,10.2446,10.1927,10.2273,79600.0
2005-09-21 14:30:00,17.73,17.79,17.72,17.76,56000.0,10.2273,10.2619,10.2215,10.2446,56000.0
2005-09-21 15:00:00,17.75,17.76,17.7,17.7,57000.0,10.2388,10.2446,10.21,10.21,57000.0
2005-09-21 15:30:00,17.7,17.73,17.7,17.71,160400.0,10.21,10.2273,10.21,10.2157,160400.0
2005-09-22 09:30:00,17.66,17.68,17.53,17.66,189400.0,10.1869,10.1984,10.1119,10.1869,189400.0
2005-09-22 10:00:00,17.67,17.73,17.57,17.6,668400.0,10.1927,10.2273,10.135,10.1523,668400.0
2005-09-22 10:30:00,17.6,17.66,17.54,17.59,345800.0,10.1523,10.1869,10.1177,10.1465,345800.0
2005-09-22 11:00:00,17.59,17.65,17.55,17.62,515000.0,10.1465,10.1811,10.1234,10.1638,515000.0
2005-09-22 11:30:00,17.62,17.64,17.6,17.61,255600.0,10.1638,10.1754,10.1523,10.1581,255600.0
2005-09-22 12:00:00,17.62,17.62,17.55,17.57,153600.0,10.1638,10.1638,10.1234,10.135,153600.0
2005-09-22 12:30:00,17.57,17.59,17.56,17.57,440200.0,10.135,10.1465,10.1292,10.135,440200.0
2005-09-22 13:00:00,17.57,17.6,17.56,17.59,410800.0,10.135,10.1523,10.1292,10.1465,410800.0
2005-09-22 13:30:00,17.59,17.63,17.57,17.63,563400.0,10.1465,10.1696,10.135,10.1696,563400.0
2005-09-22 14:00:00,17.62,17.63,17.59,17.6,308200.0,10.1638,10.1696,10.1465,10.1523,308200.0
2005-09-22 14:30:00,17.6,17.64,17.57,17.58,238200.0,10.1523,10.1754,10.135,10.1407,238200.0
2005-09-22 15:00:00,17.58,17.59,17.55,17.58,481400.0,10.1407,10.1465,10.1234,10.1407,481400.0
2005-09-22 15:30:00,17.59,17.61,17.58,17.59,448200.0,10.1465,10.1581,10.1407,10.1465,448200.0
2005-09-23 09:30:00,17.49,17.55,17.47,17.51,162200.0,10.0888,10.1234,10.0773,10.1004,162200.0
2005-09-23 10:00:00,17.5,17.54,17.49,17.54,147600.0,10.0946,10.1177,10.0888,10.1177,147600.0
2005-09-23 10:30:00,17.54,17.54,17.44,17.5,88200.0,10.1177,10.1177,10.06,10.0946,88200.0
2005-09-23 11:00:00,17.5,17.56,17.5,17.5,187400.0,10.0946,10.1292,10.0946,10.0946,187400.0
2005-09-23 11:30:00,17.52,17.58,17.51,17.55,95000.0,10.1061,10.1407,10.1004,10.1234,95000.0
2005-09-23 12:00:00,17.54,17.54,17.49,17.49,99200.0,10.1177,10.1177,10.0888,10.0888,99200.0
2005-09-23 12:30:00,17.5,17.5,17.48,17.49,63600.0,10.0946,10.0946,10.0831,10.0888,63600.0
2005-09-23 13:00:00,17.49,17.56,17.49,17.54,191400.0,10.0888,10.1292,10.0888,10.1177,191400.0
2005-09-23 13:30:00,17.54,17.61,17.54,17.6,240400.0,10.1177,10.1581,10.1177,10.1523,240400.0
2005-09-23 14:00:00,17.6,17.61,17.56,17.59,212600.0,10.1523,10.1581,10.1292,10.1465,212600.0
2005-09-23 14:30:00,17.59,17.63,17.58,17.63,206000.0,10.1465,10.1696,10.1407,10.1696,206000.0
2005-09-23 15:00:00,17.63,17.63,17.57,17.59,99000.0,10.1696,10.1696,10.135,10.1465,99000.0
2005-09-23 15:30:00,17.59,17.59,17.56,17.57,206800.0,10.1465,10.1465,10.1292,10.135,206800.0
2005-09-26 09:30:00,17.71,17.77,17.7,17.73,239400.0,10.2157,10.2503,10.21,10.2273,239400.0
2005-09-26 10:00:00,17.73,17.79,17.72,17.78,179000.0,10.2273,10.2619,10.2215,10.2561,179000.0
2005-09-26 10:30:00,17.78,17.79,17.73,17.78,150200.0,10.2561,10.2619,10.2273,10.2561,150200.0
2005-09-26 11:00:00,17.78,17.84,17.73,17.84,116000.0,10.2561,10.2907,10.2273,10.2907,116000.0
2005-09-26 11:30:00,17.84,17.86,17.79,17.8,75000.0,10.2907,10.3023,10.2619,10.2676,75000.0
2005-09-26 12:00:00,17.79,17.86,17.79,17.81,72000.0,10.2619,10.3023,10.2619,10.2734,72000.0
2005-09-26 12:30:00,17.82,17.84,17.79,17.8,52000.0,10.2792,10.2907,10.2619,10.2676,52000.0
2005-09-26 13:00:00,17.8,17.81,17.72,17.73,59400.0,10.2676,10.2734,10.2215,10.2273,59400.0
2005-09-26 13:30:00,17.72,17.74,17.67,17.7,111600.0,10.2215,10.233,10.1927,10.21,111600.0
2005-09-26 14:00:00,17.71,17.74,17.67,17.69,64400.0,10.2157,10.233,10.1927,10.2042,64400.0
2005-09-26 14:30:00,17.69,17.72,17.65,17.71,84200.0,10.2042,10.2215,10.1811,10.2157,84200.0
2005-09-26 15:00:00,17.71,17.75,17.69,17.71,72200.0,10.2157,10.2388,10.2042,10.2157,72200.0
2005-09-26 15:30:00,17.71,17.79,17.71,17.78,173000.0,10.2157,10.2619,10.2157,10.2561,173000.0
2005-09-27 09:30:00,17.78,17.83,17.73,17.8,316000.0,10.2561,10.285,10.2273,10.2676,316000.0
2005-09-27 10:00:00,17.81,17.82,17.75,17.81,270800.0,10.2734,10.2792,10.2388,10.2734,270800.0
2005-09-27 10:30:00,17.81,17.82,17.69,17.74,139200.0,10.2734,10.2792,10.2042,10.233,139200.0
2005-09-27 11:00:00,17.73,17.79,17.71,17.75,100600.0,10.2273,10.2619,10.2157,10.2388,100600.0
2005-09-27 11:30:00,17.75,17.79,17.75,17.78,210000.0,10.2388,10.2619,10.2388,10.2561,210000.0
2005-09-27 12:00:00,17.78,17.8,17.75,17.75,82000.0,10.2561,10.2676,10.2388,10.2388,82000.0
2005-09-27 12:30:00,17.75,17.77,17.75,17.75,41600.0,10.2388,10.2503,10.2388,10.2388,41600.0
2005-09-27 13:00:00,17.76,17.77,17.72,17.75,82400.0,10.2446,10.2503,10.2215,10.2388,82400.0
2005-09-27 13:30:00,17.75,17.8,17.75,17.8,62800.0,10.2388,10.2676,10.2388,10.2676,62800.0
2005-09-27 14:00:00,17.8,17.84,17.8,17.84,234800.0,10.2676,10.2907,10.2676,10.2907,234800.0
2005-09-27 14:30:00,17.84,17.91,17.82,17.9,346800.0,10.2907,10.3311,10.2792,10.3253,346800.0
2005-09-27 15:00:00,17.9,17.91,17.84,17.84,195000.0,10.3253,10.3311,10.2907,10.2907,195000.0
2005-09-27 15:30:00,17.84,17.86,17.83,17.84,317200.0,10.2907,10.3023,10.285,10.2907,317200.0
2005-09-28 09:30:00,18.13,18.17,18.1,18.1,428400.0,10.458,10.4811,10.4407,10.4407,428400.0
2005-09-28 10:00:00,18.11,18.15,18.09,18.11,278600.0,10.4465,10.4695,10.4349,10.4465,278600.0
2005-09-28 10:30:00,18.12,18.15,18.09,18.15,269000.0,10.4522,10.4695,10.4349,10.4695,269000.0
2005-09-28 11:00:00,18.15,18.18,18.1,18.11,245000.0,10.4695,10.4868,10.4407,10.4465,245000.0
2005-09-28 11:30:00,18.11,18.14,18.1,18.11,351600.0,10.4465,10.4638,10.4407,10.4465,351600.0
2005-09-28 12:00:00,18.13,18.16,18.11,18.13,205400.0,10.458,10.4753,10.4465,10.458,205400.0
2005-09-28 12:30:00,18.13,18.15,18.12,18.14,84000.0,10.458,10.4695,10.4522,10.4638,84000.0
2005-09-28 13:00:00,18.14,18.16,18.13,18.15,191000.0,10.4638,10.4753,10.458,10.4695,191000.0
2005-09-28 13:30:00,18.15,18.17,18.13,18.16,151600.0,10.4695,10.4811,10.458,10.4753,151600.0
2005-09-28 14:00:00,18.16,18.21,18.13,18.2,204400.0,10.4753,10.5042,10.458,10.4984,204400.0
2005-09-28 14:30:00,18.2,18.22,18.18,18.19,170600.0,10.4984,10.5099,10.4868,10.4926,170600.0
2005-09-28 15:00:00,18.2,18.2,18.16,18.16,377200.0,10.4984,10.4984,10.4753,10.4753,377200.0
2005-09-28 15:30:00,18.16,18.22,18.16,18.18,462800.0,10.4753,10.5099,10.4753,10.4868,462800.0
2005-09-29 09:30:00,18.19,18.19,18.13,18.16,147200.0,10.4926,10.4926,10.458,10.4753,147200.0
2005-09-29 10:00:00,18.17,18.23,18.16,18.23,197400.0,10.4811,10.5157,10.4753,10.5157,197400.0
2005-09-29 10:30:00,18.23,18.24,18.18,18.18,223000.0,10.5157,10.5215,10.4868,10.4868,223000.0
2005-09-29 11:00:00,18.18,18.23,18.18,18.23,299200.0,10.4868,10.5157,10.4868,10.5157,299200.0
2005-09-29 11:30:00,18.23,18.32,18.22,18.31,337600.0,10.5157,10.5676,10.5099,10.5618,337600.0
2005-09-29 12:00:00,18.31,18.31,18.25,18.29,130400.0,10.5618,10.5618,10.5272,10.5503,130400.0
2005-09-29 12:30:00,18.28,18.31,18.26,18.3,144600.0,10.5445,10.5618,10.533,10.5561,144600.0
2005-09-29 13:00:00,18.3,18.32,18.29,18.3,307000.0,10.5561,10.5676,10.5503,10.5561,307000.0
2005-09-29 13:30:00,18.31,18.33,18.29,18.31,232800.0,10.5618,10.5734,10.5503,10.5618,232800.0
2005-09-29 14:00:00,18.31,18.36,18.31,18.35,351000.0,10.5618,10.5907,10.5618,10.5849,351000.0
2005-09-29 14:30:00,18.34,18.36,18.33,18.35,221200.0,10.5791,10.5907,10.5734,10.5849,221200.0
2005-09-29 15:00:00,18.34,18.4,18.33,18.39,386600.0,10.5791,10.6137,10.5734,10.608,386600.0
2005-09-29 15:30:00,18.38,18.38,18.34,18.38,258600.0,10.6022,10.6022,10.5791,10.6022,258600.0
2005-09-30 09:30:00,18.31,18.36,18.3,18.35,435800.0,10.5618,10.5907,10.5561,10.5849,435800.0
2005-09-30 10:00:00,18.35,18.39,18.31,18.33,549800.0,10.5849,10.608,10.5618,10.5734,549800.0
2005-09-30 10:30:00,18.33,18.37,18.32,18.35,754000.0,10.5734,10.5964,10.5676,10.5849,754000.0
2005-09-30 11:00:00,18.35,18.36,18.31,18.33,475400.0,10.5849,10.5907,10.5618,10.5734,475400.0
2005-09-30 11:30:00,18.33,18.35,18.32,18.34,153000.0,10.5734,10.5849,10.5676,10.5791,153000.0
2005-09-30 12:00:00,18.34,18.36,18.33,18.34,484600.0,10.5791,10.5907,10.5734,10.5791,484600.0
2005-09-30 12:30:00,18.34,18.35,18.34,18.35,363600.0,10.5791,10.5849,10.5791,10.5849,363600.0
2005-09-30 13:00:00,18.35,18.35,18.34,18.35,471200.0,10.5849,10.5849,10.5791,10.5849,471200.0
2005-09-30 13:30:00,18.35,18.36,18.35,18.35,347600.0,10.5849,10.5907,10.5849,10.5849,347600.0
2005-09-30 14:00:00,18.35,18.42,18.35,18.41,529400.0,10.5849,10.6253,10.5849,10.6195,529400.0
2005-09-30 14:30:00,18.41,18.43,18.4,18.41,303200.0,10.6195,10.6311,10.6137,10.6195,303200.0
2005-09-30 15:00:00,18.41,18.42,18.38,18.4,724200.0,10.6195,10.6253,10.6022,10.6137,724200.0
2005-09-30 15:30:00,18.4,18.42,18.39,18.41,592200.0,10.6137,10.6253,10.608,10.6195,592200.0
2005-10-03 09:30:00,18.34,18.4,18.33,18.36,756400.0,10.5791,10.6137,10.5734,10.5907,756400.0
2005-10-03 10:00:00,18.36,18.38,18.28,18.29,401600.0,10.5907,10.6022,10.5445,10.5503,401600.0
2005-10-03 10:30:00,18.29,18.32,18.27,18.3,1165000.0,10.5503,10.5676,10.5388,10.5561,1165000.0
2005-10-03 11:00:00,18.3,18.46,18.3,18.42,762800.0,10.5561,10.6484,10.5561,10.6253,762800.0
2005-10-03 11:30:00,18.42,18.42,18.36,18.39,138600.0,10.6253,10.6253,10.5907,10.608,138600.0
2005-10-03 12:00:00,18.38,18.45,18.37,18.43,223400.0,10.6022,10.6426,10.5964,10.6311,223400.0
2005-10-03 12:30:00,18.43,18.43,18.4,18.43,66800.0,10.6311,10.6311,10.6137,10.6311,66800.0
2005-10-03 13:00:00,18.42,18.47,18.41,18.42,224600.0,10.6253,10.6541,10.6195,10.6253,224600.0
2005-10-03 13:30:00,18.43,18.46,18.42,18.45,123600.0,10.6311,10.6484,10.6253,10.6426,123600.0
2005-10-03 14:00:00,18.45,18.47,18.43,18.46,197200.0,10.6426,10.6541,10.6311,10.6484,197200.0
2005-10-03 14:30:00,18.46,18.49,18.43,18.48,135600.0,10.6484,10.6657,10.6311,10.6599,135600.0
2005-10-03 15:00:00,18.48,18.55,18.47,18.53,580600.0,10.6599,10.7003,10.6541,10.6887,580600.0
2005-10-03 15:30:00,18.53,18.56,18.51,18.54,697600.0,10.6887,10.706,10.6772,10.6945,697600.0
2005-10-04 09:30:00,18.39,18.41,18.37,18.4,612000.0,10.608,10.6195,10.5964,10.6137,612000.0
2005-10-04 10:00:00,18.4,18.42,18.36,18.41,425400.0,10.6137,10.6253,10.5907,10.6195,425400.0
2005-10-04 10:30:00,18.41,18.47,18.38,18.46,262800.0,10.6195,10.6541,10.6022,10.6484,262800.0
2005-10-04 11:00:00,18.46,18.51,18.44,18.5,373800.0,10.6484,10.6772,10.6368,10.6714,373800.0
2005-10-04 11:30:00,18.5,18.57,18.5,18.56,191400.0,10.6714,10.7118,10.6714,10.706,191400.0
2005-10-04 12:00:00,18.56,18.6,18.54,18.57,111600.0,10.706,10.7291,10.6945,10.7118,111600.0
2005-10-04 12:30:00,18.57,18.58,18.48,18.52,128800.0,10.7118,10.7176,10.6599,10.683,128800.0
2005-10-04 13:00:00,18.53,18.55,18.5,18.5,89200.0,10.6887,10.7003,10.6714,10.6714,89200.0
2005-10-04 13:30:00,18.5,18.5,18.41,18.41,54800.0,10.6714,10.6714,10.6195,10.6195,54800.0
2005-10-04 14:00:00,18.42,18.43,18.38,18.38,75000.0,10.6253,10.6311,10.6022,10.6022,75000.0
2005-10-04 14:30:00,18.38,18.39,18.32,18.32,192000.0,10.6022,10.608,10.5676,10.5676,192000.0
2005-10-04 15:00:00,18.35,18.36,18.25,18.29,384800.0,10.5849,10.5907,10.5272,10.5503,384800.0
2005-10-04 15:30:00,18.29,18.32,18.24,18.25,538600.0,10.5503,10.5676,10.5215,10.5272,538600.0
2005-10-05 09:30:00,18.27,18.28,18.22,18.22,416000.0,10.5388,10.5445,10.5099,10.5099,416000.0
2005-10-05 10:00:00,18.22,18.29,18.2,18.27,393600.0,10.5099,10.5503,10.4984,10.5388,393600.0
2005-10-05 10:30:00,18.25,18.3,18.22,18.24,197200.0,10.5272,10.5561,10.5099,10.5215,197200.0
2005-10-05 11:00:00,18.24,18.27,18.19,18.19,100200.0,10.5215,10.5388,10.4926,10.4926,100200.0
2005-10-05 11:30:00,18.19,18.19,18.09,18.13,186000.0,10.4926,10.4926,10.4349,10.458,186000.0
2005-10-05 12:00:00,18.13,18.15,18.1,18.15,101200.0,10.458,10.4695,10.4407,10.4695,101200.0
2005-10-05 12:30:00,18.15,18.17,18.12,18.13,79600.0,10.4695,10.4811,10.4522,10.458,79600.0
2005-10-05 13:00:00,18.14,18.16,18.14,18.15,100200.0,10.4638,10.4753,10.4638,10.4695,100200.0
2005-10-05 13:30:00,18.15,18.17,18.13,18.14,292600.0,10.4695,10.4811,10.458,10.4638,292600.0
2005-10-05 14:00:00,18.15,18.16,18.12,18.15,195400.0,10.4695,10.4753,10.4522,10.4695,195400.0
2005-10-05 14:30:00,18.14,18.15,18.11,18.13,76800.0,10.4638,10.4695,10.4465,10.458,76800.0
2005-10-05 15:00:00,18.13,18.16,18.02,18.04,282400.0,10.458,10.4753,10.3946,10.4061,282400.0
2005-10-05 15:30:00,18.05,18.07,18.0,18.03,445000.0,10.4119,10.4234,10.383,10.4003,445000.0
2005-10-06 09:30:00,18.18,18.22,18.15,18.18,419600.0,10.4868,10.5099,10.4695,10.4868,419600.0
2005-10-06 10:00:00,18.18,18.21,18.16,18.21,262400.0,10.4868,10.5042,10.4753,10.5042,262400.0
2005-10-06 10:30:00,18.21,18.22,18.17,18.18,198800.0,10.5042,10.5099,10.4811,10.4868,198800.0
2005-10-06 11:00:00,18.18,18.25,18.18,18.19,210800.0,10.4868,10.5272,10.4868,10.4926,210800.0
2005-10-06 11:30:00,18.19,18.23,18.16,18.17,80800.0,10.4926,10.5157,10.4753,10.4811,80800.0
2005-10-06 12:00:00,18.17,18.23,18.1,18.11,84800.0,10.4811,10.5157,10.4407,10.4465,84800.0
2005-10-06 12:30:00,18.11,18.17,18.08,18.17,134800.0,10.4465,10.4811,10.4292,10.4811,134800.0
2005-10-06 13:00:00,18.17,18.22,18.13,18.16,107000.0,10.4811,10.5099,10.458,10.4753,107000.0
2005-10-06 13:30:00,18.15,18.17,18.11,18.13,214800.0,10.4695,10.4811,10.4465,10.458,214800.0
2005-10-06 14:00:00,18.13,18.16,18.07,18.15,236000.0,10.458,10.4753,10.4234,10.4695,236000.0
2005-10-06 14:30:00,18.15,18.17,18.11,18.13,243400.0,10.4695,10.4811,10.4465,10.458,243400.0
2005-10-06 15:00:00,18.11,18.14,18.03,18.03,534400.0,10.4465,10.4638,10.4003,10.4003,534400.0
2005-10-06 15:30:00,18.03,18.11,17.98,18.1,1202400.0,10.4003,10.4465,10.3715,10.4407,1202400.0
2005-10-07 09:30:00,18.15,18.19,18.15,18.18,166600.0,10.4695,10.4926,10.4695,10.4868,166600.0
2005-10-07 10:00:00,18.16,18.21,18.11,18.12,175200.0,10.4753,10.5042,10.4465,10.4522,175200.0
2005-10-07 10:30:00,18.11,18.18,18.11,18.15,118600.0,10.4465,10.4868,10.4465,10.4695,118600.0
2005-10-07 11:00:00,18.15,18.21,18.12,18.16,115800.0,10.4695,10.5042,10.4522,10.4753,115800.0
2005-10-07 11:30:00,18.16,18.28,18.15,18.24,115400.0,10.4753,10.5445,10.4695,10.5215,115400.0
2005-10-07 12:00:00,18.24,18.25,18.19,18.19,32600.0,10.5215,10.5272,10.4926,10.4926,32600.0
2005-10-07 12:30:00,18.2,18.2,18.18,18.18,27000.0,10.4984,10.4984,10.4868,10.4868,27000.0
2005-10-07 13:00:00,18.18,18.21,18.18,18.21,18400.0,10.4868,10.5042,10.4868,10.5042,18400.0
2005-10-07 13:30:00,18.21,18.22,18.2,18.2,32800.0,10.5042,10.5099,10.4984,10.4984,32800.0
2005-10-07 14:00:00,18.2,18.21,18.15,18.18,110000.0,10.4984,10.5042,10.4695,10.4868,110000.0
2005-10-07 14:30:00,18.18,18.23,18.18,18.21,73400.0,10.4868,10.5157,10.4868,10.5042,73400.0
2005-10-07 15:00:00,18.2,18.23,18.18,18.2,53800.0,10.4984,10.5157,10.4868,10.4984,53800.0
2005-10-07 15:30:00,18.2,18.22,18.17,18.22,316600.0,10.4984,10.5099,10.4811,10.5099,316600.0
2005-10-10 09:30:00,18.1,18.14,18.04,18.08,1683800.0,10.4407,10.4638,10.4061,10.4292,1683800.0
2005-10-10 10:00:00,18.08,18.09,18.05,18.06,481400.0,10.4292,10.4349,10.4119,10.4176,481400.0
2005-10-10 10:30:00,18.05,18.08,18.04,18.05,114800.0,10.4119,10.4292,10.4061,10.4119,114800.0
2005-10-10 11:00:00,18.05,18.09,18.04,18.04,210200.0,10.4119,10.4349,10.4061,10.4061,210200.0
2005-10-10 11:30:00,18.04,18.04,17.94,17.95,533000.0,10.4061,10.4061,10.3484,10.3542,533000.0
2005-10-10 12:00:00,17.95,17.98,17.94,17.98,169800.0,10.3542,10.3715,10.3484,10.3715,169800.0
2005-10-10 12:30:00,17.98,18.0,17.94,17.99,167800.0,10.3715,10.383,10.3484,10.3772,167800.0
2005-10-10 13:00:00,17.99,17.99,17.95,17.98,122600.0,10.3772,10.3772,10.3542,10.3715,122600.0
2005-10-10 13:30:00,17.98,17.99,17.93,17.95,120000.0,10.3715,10.3772,10.3426,10.3542,120000.0
2005-10-10 14:00:00,17.94,17.97,17.93,17.93,106600.0,10.3484,10.3657,10.3426,10.3426,106600.0
2005-10-10 14:30:00,17.93,18.0,17.93,17.97,115200.0,10.3426,10.383,10.3426,10.3657,115200.0
2005-10-10 15:00:00,17.97,17.99,17.91,17.92,322800.0,10.3657,10.3772,10.3311,10.3369,322800.0
2005-10-10 15:30:00,17.92,17.96,17.87,17.96,1254600.0,10.3369,10.3599,10.308,10.3599,1254600.0
2005-10-11 09:30:00,17.96,18.03,17.95,17.97,308400.0,10.3599,10.4003,10.3542,10.3657,308400.0
2005-10-11 10:00:00,17.97,17.98,17.93,17.97,221200.0,10.3657,10.3715,10.3426,10.3657,221200.0
2005-10-11 10:30:00,17.98,17.98,17.9,17.91,182400.0,10.3715,10.3715,10.3253,10.3311,182400.0
2005-10-11 11:00:00,17.92,17.97,17.9,17.93,321000.0,10.3369,10.3657,10.3253,10.3426,321000.0
2005-10-11 11:30:00,17.93,17.93,17.86,17.88,168400.0,10.3426,10.3426,10.3023,10.3138,168400.0
2005-10-11 12:00:00,17.88,17.89,17.78,17.78,97200.0,10.3138,10.3196,10.2561,10.2561,97200.0
2005-10-11 12:30:00,17.78,17.8,17.76,17.78,375400.0,10.2561,10.2676,10.2446,10.2561,375400.0
2005-10-11 13:00:00,17.78,17.83,17.77,17.8,403600.0,10.2561,10.285,10.2503,10.2676,403600.0
2005-10-11 13:30:00,17.8,17.81,17.77,17.78,164600.0,10.2676,10.2734,10.2503,10.2561,164600.0
2005-10-11 14:00:00,17.78,17.85,17.77,17.83,576800.0,10.2561,10.2965,10.2503,10.285,576800.0
2005-10-11 14:30:00,17.83,17.83,17.78,17.78,351200.0,10.285,10.285,10.2561,10.2561,351200.0
2005-10-11 15:00:00,17.77,17.81,17.77,17.77,536400.0,10.2503,10.2734,10.2503,10.2503,536400.0
2005-10-11 15:30:00,17.77,17.79,17.76,17.79,756200.0,10.2503,10.2619,10.2446,10.2619,756200.0
2005-10-12 09:30:00,17.75,17.76,17.7,17.7,441200.0,10.2388,10.2446,10.21,10.21,441200.0
2005-10-12 10:00:00,17.7,17.7,17.63,17.65,579800.0,10.21,10.21,10.1696,10.1811,579800.0
2005-10-12 10:30:00,17.65,17.66,17.63,17.64,669800.0,10.1811,10.1869,10.1696,10.1754,669800.0
2005-10-12 11:00:00,17.64,17.66,17.61,17.66,412600.0,10.1754,10.1869,10.1581,10.1869,412600.0
2005-10-12 11:30:00,17.67,17.68,17.54,17.56,195800.0,10.1927,10.1984,10.1177,10.1292,195800.0
2005-10-12 12:00:00,17.56,17.57,17.51,17.52,277200.0,10.1292,10.135,10.1004,10.1061,277200.0
2005-10-12 12:30:00,17.53,17.55,17.46,17.49,236400.0,10.1119,10.1234,10.0715,10.0888,236400.0
2005-10-12 13:00:00,17.49,17.6,17.49,17.56,102800.0,10.0888,10.1523,10.0888,10.1292,102800.0
2005-10-12 13:30:00,17.56,17.57,17.5,17.52,75400.0,10.1292,10.135,10.0946,10.1061,75400.0
2005-10-12 14:00:00,17.53,17.56,17.44,17.49,75800.0,10.1119,10.1292,10.06,10.0888,75800.0
2005-10-12 14:30:00,17.48,17.5,17.45,17.47,207000.0,10.0831,10.0946,10.0658,10.0773,207000.0
2005-10-12 15:00:00,17.47,17.48,17.45,17.47,395800.0,10.0773,10.0831,10.0658,10.0773,395800.0
2005-10-12 15:30:00,17.47,17.48,17.45,17.46,756200.0,10.0773,10.0831,10.0658,10.0715,756200.0
2005-10-13 09:30:00,17.36,17.36,17.24,17.27,725800.0,10.0138,10.0138,9.9446,9.9619,725800.0
2005-10-13 10:00:00,17.25,17.27,17.22,17.24,290200.0,9.9504,9.9619,9.9331,9.9446,290200.0
2005-10-13 10:30:00,17.24,17.31,17.23,17.29,355800.0,9.9446,9.985,9.9389,9.9735,355800.0
2005-10-13 11:00:00,17.29,17.31,17.21,17.24,342000.0,9.9735,9.985,9.9273,9.9446,342000.0
2005-10-13 11:30:00,17.25,17.28,17.12,17.13,270400.0,9.9504,9.9677,9.8754,9.8812,270400.0
2005-10-13 12:00:00,17.12,17.18,17.12,17.14,317800.0,9.8754,9.91,9.8754,9.8869,317800.0
2005-10-13 12:30:00,17.14,17.24,17.14,17.23,442400.0,9.8869,9.9446,9.8869,9.9389,442400.0
2005-10-13 13:00:00,17.22,17.24,17.18,17.2,151400.0,9.9331,9.9446,9.91,9.9215,151400.0
2005-10-13 13:30:00,17.2,17.27,17.19,17.25,230400.0,9.9215,9.9619,9.9158,9.9504,230400.0
2005-10-13 14:00:00,17.25,17.37,17.25,17.35,343400.0,9.9504,10.0196,9.9504,10.0081,343400.0
2005-10-13 14:30:00,17.36,17.46,17.35,17.4,323000.0,10.0138,10.0715,10.0081,10.0369,323000.0
2005-10-13 15:00:00,17.4,17.46,17.4,17.43,152000.0,10.0369,10.0715,10.0369,10.0542,152000.0
2005-10-13 15:30:00,17.44,17.48,17.42,17.43,283800.0,10.06,10.0831,10.0485,10.0542,283800.0
2005-10-14 09:30:00,17.46,17.52,17.38,17.38,402000.0,10.0715,10.1061,10.0254,10.0254,402000.0
2005-10-14 10:00:00,17.38,17.47,17.36,17.45,307600.0,10.0254,10.0773,10.0138,10.0658,307600.0
2005-10-14 10:30:00,17.45,17.61,17.45,17.59,218200.0,10.0658,10.1581,10.0658,10.1465,218200.0
2005-10-14 11:00:00,17.59,17.64,17.56,17.59,187800.0,10.1465,10.1754,10.1292,10.1465,187800.0
2005-10-14 11:30:00,17.6,17.61,17.56,17.57,68400.0,10.1523,10.1581,10.1292,10.135,68400.0
2005-10-14 12:00:00,17.57,17.66,17.57,17.65,136000.0,10.135,10.1869,10.135,10.1811,136000.0
2005-10-14 12:30:00,17.65,17.65,17.5,17.5,237000.0,10.1811,10.1811,10.0946,10.0946,237000.0
2005-10-14 13:00:00,17.52,17.56,17.45,17.5,430200.0,10.1061,10.1292,10.0658,10.0946,430200.0
2005-10-14 13:30:00,17.5,17.5,17.46,17.49,237400.0,10.0946,10.0946,10.0715,10.0888,237400.0
2005-10-14 14:00:00,17.49,17.5,17.49,17.49,244200.0,10.0888,10.0946,10.0888,10.0888,244200.0
2005-10-14 14:30:00,17.5,17.55,17.49,17.51,386200.0,10.0946,10.1234,10.0888,10.1004,386200.0
2005-10-14 15:00:00,17.51,17.55,17.51,17.52,288800.0,10.1004,10.1234,10.1004,10.1061,288800.0
2005-10-14 15:30:00,17.52,17.56,17.52,17.56,446000.0,10.1061,10.1292,10.1061,10.1292,446000.0
2005-10-17 09:30:00,17.44,17.48,17.42,17.46,346000.0,10.06,10.0831,10.0485,10.0715,346000.0
2005-10-17 10:00:00,17.46,17.46,17.42,17.43,471200.0,10.0715,10.0715,10.0485,10.0542,471200.0
2005-10-17 10:30:00,17.44,17.45,17.4,17.42,202600.0,10.06,10.0658,10.0369,10.0485,202600.0
2005-10-17 11:00:00,17.42,17.43,17.41,17.41,85400.0,10.0485,10.0542,10.0427,10.0427,85400.0
2005-10-17 11:30:00,17.41,17.41,17.38,17.4,109600.0,10.0427,10.0427,10.0254,10.0369,109600.0
2005-10-17 12:00:00,17.41,17.41,17.38,17.39,107400.0,10.0427,10.0427,10.0254,10.0311,107400.0
2005-10-17 12:30:00,17.39,17.4,17.3,17.32,131600.0,10.0311,10.0369,9.9792,9.9908,131600.0
2005-10-17 13:00:00,17.32,17.38,17.32,17.36,112400.0,9.9908,10.0254,9.9908,10.0138,112400.0
2005-10-17 13:30:00,17.37,17.38,17.33,17.34,243000.0,10.0196,10.0254,9.9965,10.0023,243000.0
2005-10-17 14:00:00,17.34,17.34,17.29,17.32,178600.0,10.0023,10.0023,9.9735,9.9908,178600.0
2005-10-17 14:30:00,17.32,17.35,17.29,17.31,369200.0,9.9908,10.0081,9.9735,9.985,369200.0
2005-10-17 15:00:00,17.31,17.34,17.3,17.33,696200.0,9.985,10.0023,9.9792,9.9965,696200.0
2005-10-17 15:30:00,17.34,17.36,17.32,17.36,1056800.0,10.0023,10.0138,9.9908,10.0138,1056800.0
2005-10-18 09:30:00,17.06,17.07,17.03,17.06,638800.0,9.8408,9.8466,9.8235,9.8408,638800.0
2005-10-18 10:00:00,17.05,17.07,17.05,17.06,834800.0,9.835,9.8466,9.835,9.8408,834800.0
2005-10-18 10:30:00,17.06,17.06,17.04,17.05,384200.0,9.8408,9.8408,9.8293,9.835,384200.0
2005-10-18 11:00:00,17.04,17.07,17.02,17.02,410000.0,9.8293,9.8466,9.8177,9.8177,410000.0
2005-10-18 11:30:00,17.02,17.06,17.0,17.05,301000.0,9.8177,9.8408,9.8062,9.835,301000.0
2005-10-18 12:00:00,17.05,17.13,17.04,17.11,378200.0,9.835,9.8812,9.8293,9.8696,378200.0
2005-10-18 12:30:00,17.11,17.13,17.11,17.12,97000.0,9.8696,9.8812,9.8696,9.8754,97000.0
2005-10-18 13:00:00,17.11,17.12,17.06,17.09,227200.0,9.8696,9.8754,9.8408,9.8581,227200.0
2005-10-18 13:30:00,17.09,17.09,17.05,17.08,467400.0,9.8581,9.8581,9.835,9.8523,467400.0
2005-10-18 14:00:00,17.08,17.09,17.08,17.09,202400.0,9.8523,9.8581,9.8523,9.8581,202400.0
2005-10-18 14:30:00,17.09,17.09,17.03,17.04,330800.0,9.8581,9.8581,9.8235,9.8293,330800.0
2005-10-18 15:00:00,17.04,17.09,17.02,17.02,526000.0,9.8293,9.8581,9.8177,9.8177,526000.0
2005-10-18 15:30:00,17.03,17.04,16.96,16.98,1110600.0,9.8235,9.8293,9.7831,9.7946,1110600.0
2005-10-19 09:30:00,16.75,16.82,16.75,16.81,441400.0,9.662,9.7024,9.662,9.6966,441400.0
2005-10-19 10:00:00,16.81,16.83,16.8,16.83,351400.0,9.6966,9.7081,9.6908,9.7081,351400.0
2005-10-19 10:30:00,16.83,16.89,16.82,16.87,340400.0,9.7081,9.7427,9.7024,9.7312,340400.0
2005-10-19 11:00:00,16.86,16.9,16.84,16.86,147200.0,9.7254,9.7485,9.7139,9.7254,147200.0
2005-10-19 11:30:00,16.86,16.89,16.81,16.83,156000.0,9.7254,9.7427,9.6966,9.7081,156000.0
2005-10-19 12:00:00,16.84,16.9,16.84,16.87,98400.0,9.7139,9.7485,9.7139,9.7312,98400.0
2005-10-19 12:30:00,16.88,16.93,16.87,16.92,289800.0,9.737,9.7658,9.7312,9.76,289800.0
2005-10-19 13:00:00,16.92,16.97,16.89,16.94,178400.0,9.76,9.7889,9.7427,9.7716,178400.0
2005-10-19 13:30:00,16.93,16.99,16.93,16.93,189800.0,9.7658,9.8004,9.7658,9.7658,189800.0
2005-10-19 14:00:00,16.93,17.05,16.92,17.05,286600.0,9.7658,9.835,9.76,9.835,286600.0
2005-10-19 14:30:00,17.06,17.1,17.06,17.07,414000.0,9.8408,9.8639,9.8408,9.8466,414000.0
2005-10-19 15:00:00,17.07,17.12,17.05,17.11,421800.0,9.8466,9.8754,9.835,9.8696,421800.0
2005-10-19 15:30:00,17.11,17.15,17.04,17.1,569600.0,9.8696,9.8927,9.8293,9.8639,569600.0
2005-10-20 09:30:00,16.84,16.93,16.83,16.88,551000.0,9.7139,9.7658,9.7081,9.737,551000.0
2005-10-20 10:00:00,16.87,16.89,16.8,16.83,640000.0,9.7312,9.7427,9.6908,9.7081,640000.0
2005-10-20 10:30:00,16.82,16.84,16.69,16.7,852800.0,9.7024,9.7139,9.6274,9.6331,852800.0
2005-10-20 11:00:00,16.71,16.73,16.58,16.66,1212600.0,9.6389,9.6504,9.5639,9.6101,1212600.0
2005-10-20 11:30:00,16.6,16.66,16.6,16.61,344000.0,9.5754,9.6101,9.5754,9.5812,344000.0
2005-10-20 12:00:00,16.63,16.66,16.58,16.65,427800.0,9.5928,9.6101,9.5639,9.6043,427800.0
2005-10-20 12:30:00,16.65,16.67,16.61,16.63,670400.0,9.6043,9.6158,9.5812,9.5928,670400.0
2005-10-20 13:00:00,16.64,16.75,16.61,16.72,446000.0,9.5985,9.662,9.5812,9.6447,446000.0
2005-10-20 13:30:00,16.72,16.75,16.71,16.75,217200.0,9.6447,9.662,9.6389,9.662,217200.0
2005-10-20 14:00:00,16.75,16.75,16.66,16.66,409600.0,9.662,9.662,9.6101,9.6101,409600.0
2005-10-20 14:30:00,16.67,16.72,16.65,16.7,333600.0,9.6158,9.6447,9.6043,9.6331,333600.0
2005-10-20 15:00:00,16.7,16.71,16.58,16.58,598800.0,9.6331,9.6389,9.5639,9.5639,598800.0
2005-10-20 15:30:00,16.58,16.67,16.33,16.59,3088600.0,9.5639,9.6158,9.4197,9.5697,3088600.0
2005-10-21 09:30:00,16.55,16.68,16.54,16.66,2701400.0,9.5466,9.6216,9.5408,9.6101,2701400.0
2005-10-21 10:00:00,16.66,16.68,16.59,16.59,1715200.0,9.6101,9.6216,9.5697,9.5697,1715200.0
2005-10-21 10:30:00,16.6,16.6,16.5,16.51,1341000.0,9.5754,9.5754,9.5178,9.5235,1341000.0
2005-10-21 11:00:00,16.52,16.54,16.38,16.38,734600.0,9.5293,9.5408,9.4485,9.4485,734600.0
2005-10-21 11:30:00,16.39,16.39,16.33,16.34,1465000.0,9.4543,9.4543,9.4197,9.4255,1465000.0
2005-10-21 12:00:00,16.34,16.38,16.33,16.38,335600.0,9.4255,9.4485,9.4197,9.4485,335600.0
2005-10-21 12:30:00,16.38,16.43,16.34,16.43,306800.0,9.4485,9.4774,9.4255,9.4774,306800.0
2005-10-21 13:00:00,16.43,16.43,16.34,16.35,390000.0,9.4774,9.4774,9.4255,9.4312,390000.0
2005-10-21 13:30:00,16.35,16.4,16.34,16.36,935400.0,9.4312,9.4601,9.4255,9.437,935400.0
2005-10-21 14:00:00,16.36,16.37,16.32,16.33,1051800.0,9.437,9.4428,9.4139,9.4197,1051800.0
2005-10-21 14:30:00,16.33,16.36,16.32,16.33,314400.0,9.4197,9.437,9.4139,9.4197,314400.0
2005-10-21 15:00:00,16.33,16.34,16.26,16.27,931400.0,9.4197,9.4255,9.3793,9.3851,931400.0
2005-10-21 15:30:00,16.27,16.3,16.25,16.29,1459600.0,9.3851,9.4024,9.3736,9.3966,1459600.0
2005-10-24 09:30:00,16.39,16.43,16.39,16.42,524800.0,9.4543,9.4774,9.4543,9.4716,524800.0
2005-10-24 10:00:00,16.42,16.47,16.42,16.43,468600.0,9.4716,9.5005,9.4716,9.4774,468600.0
2005-10-24 10:30:00,16.43,16.44,16.38,16.4,413200.0,9.4774,9.4832,9.4485,9.4601,413200.0
2005-10-24 11:00:00,16.4,16.43,16.39,16.41,180400.0,9.4601,9.4774,9.4543,9.4658,180400.0
2005-10-24 11:30:00,16.41,16.44,16.39,16.4,124000.0,9.4658,9.4832,9.4543,9.4601,124000.0
2005-10-24 12:00:00,16.4,16.43,16.39,16.42,403600.0,9.4601,9.4774,9.4543,9.4716,403600.0
2005-10-24 12:30:00,16.42,16.43,16.4,16.43,401400.0,9.4716,9.4774,9.4601,9.4774,401400.0
2005-10-24 13:00:00,16.43,16.46,16.43,16.45,234400.0,9.4774,9.4947,9.4774,9.4889,234400.0
2005-10-24 13:30:00,16.45,16.48,16.45,16.47,214200.0,9.4889,9.5062,9.4889,9.5005,214200.0
2005-10-24 14:00:00,16.47,16.48,16.45,16.45,114400.0,9.5005,9.5062,9.4889,9.4889,114400.0
2005-10-24 14:30:00,16.45,16.48,16.45,16.46,216600.0,9.4889,9.5062,9.4889,9.4947,216600.0
2005-10-24 15:00:00,16.46,16.5,16.41,16.47,344200.0,9.4947,9.5178,9.4658,9.5005,344200.0
2005-10-24 15:30:00,16.48,16.48,16.45,16.46,572400.0,9.5062,9.5062,9.4889,9.4947,572400.0
2005-10-25 09:30:00,16.83,16.85,16.81,16.84,1371800.0,9.7081,9.7197,9.6966,9.7139,1371800.0
2005-10-25 10:00:00,16.84,16.87,16.81,16.87,500800.0,9.7139,9.7312,9.6966,9.7312,500800.0
2005-10-25 10:30:00,16.87,16.88,16.83,16.83,336600.0,9.7312,9.737,9.7081,9.7081,336600.0
2005-10-25 11:00:00,16.83,16.84,16.71,16.73,797000.0,9.7081,9.7139,9.6389,9.6504,797000.0
2005-10-25 11:30:00,16.73,16.73,16.61,16.63,145800.0,9.6504,9.6504,9.5812,9.5928,145800.0
2005-10-25 12:00:00,16.62,16.66,16.58,16.65,372600.0,9.587,9.6101,9.5639,9.6043,372600.0
2005-10-25 12:30:00,16.65,16.67,16.63,16.67,334200.0,9.6043,9.6158,9.5928,9.6158,334200.0
2005-10-25 13:00:00,16.66,16.67,16.61,16.64,292200.0,9.6101,9.6158,9.5812,9.5985,292200.0
2005-10-25 13:30:00,16.64,16.64,16.6,16.6,334200.0,9.5985,9.5985,9.5754,9.5754,334200.0
2005-10-25 14:00:00,16.6,16.68,16.6,16.63,344400.0,9.5754,9.6216,9.5754,9.5928,344400.0
2005-10-25 14:30:00,16.63,16.67,16.63,16.65,448200.0,9.5928,9.6158,9.5928,9.6043,448200.0
2005-10-25 15:00:00,16.66,16.66,16.61,16.65,728400.0,9.6101,9.6101,9.5812,9.6043,728400.0
2005-10-25 15:30:00,16.65,16.68,16.61,16.67,741000.0,9.6043,9.6216,9.5812,9.6158,741000.0
2005-10-26 09:30:00,16.6,16.61,16.53,16.6,496600.0,9.5754,9.5812,9.5351,9.5754,496600.0
2005-10-26 10:00:00,16.6,16.64,16.57,16.59,845200.0,9.5754,9.5985,9.5581,9.5697,845200.0
2005-10-26 10:30:00,16.6,16.61,16.56,16.6,426200.0,9.5754,9.5812,9.5524,9.5754,426200.0
2005-10-26 11:00:00,16.6,16.6,16.54,16.57,252600.0,9.5754,9.5754,9.5408,9.5581,252600.0
2005-10-26 11:30:00,16.57,16.58,16.49,16.5,285600.0,9.5581,9.5639,9.512,9.5178,285600.0
2005-10-26 12:00:00,16.5,16.5,16.33,16.41,560200.0,9.5178,9.5178,9.4197,9.4658,560200.0
2005-10-26 12:30:00,16.41,16.46,16.41,16.42,270600.0,9.4658,9.4947,9.4658,9.4716,270600.0
2005-10-26 13:00:00,16.43,16.45,16.39,16.39,295800.0,9.4774,9.4889,9.4543,9.4543,295800.0
2005-10-26 13:30:00,16.39,16.41,16.36,16.4,333400.0,9.4543,9.4658,9.437,9.4601,333400.0
2005-10-26 14:00:00,16.4,16.49,16.4,16.43,210800.0,9.4601,9.512,9.4601,9.4774,210800.0
2005-10-26 14:30:00,16.43,16.45,16.4,16.43,128000.0,9.4774,9.4889,9.4601,9.4774,128000.0
2005-10-26 15:00:00,16.43,16.46,16.39,16.41,253800.0,9.4774,9.4947,9.4543,9.4658,253800.0
2005-10-26 15:30:00,16.41,16.43,16.36,16.38,786600.0,9.4658,9.4774,9.437,9.4485,786600.0
2005-10-27 09:30:00,16.35,16.39,16.32,16.35,231400.0,9.4312,9.4543,9.4139,9.4312,231400.0
2005-10-27 10:00:00,16.35,16.35,16.13,16.17,412200.0,9.4312,9.4312,9.3043,9.3274,412200.0
2005-10-27 10:30:00,16.17,16.24,16.14,16.2,298600.0,9.3274,9.3678,9.3101,9.3447,298600.0
2005-10-27 11:00:00,16.2,16.25,16.18,16.23,205800.0,9.3447,9.3736,9.3332,9.362,205800.0
2005-10-27 11:30:00,16.23,16.24,16.18,16.2,112000.0,9.362,9.3678,9.3332,9.3447,112000.0
2005-10-27 12:00:00,16.21,16.29,16.21,16.28,158400.0,9.3505,9.3966,9.3505,9.3909,158400.0
2005-10-27 12:30:00,16.28,16.3,16.23,16.25,106400.0,9.3909,9.4024,9.362,9.3736,106400.0
2005-10-27 13:00:00,16.25,16.25,16.17,16.17,166200.0,9.3736,9.3736,9.3274,9.3274,166200.0
2005-10-27 13:30:00,16.17,16.28,16.17,16.26,94400.0,9.3274,9.3909,9.3274,9.3793,94400.0
2005-10-27 14:00:00,16.25,16.27,16.24,16.25,105400.0,9.3736,9.3851,9.3678,9.3736,105400.0
2005-10-27 14:30:00,16.25,16.26,16.2,16.2,296400.0,9.3736,9.3793,9.3447,9.3447,296400.0
2005-10-27 15:00:00,16.2,16.22,16.1,16.16,349000.0,9.3447,9.3563,9.287,9.3216,349000.0
2005-10-27 15:30:00,16.16,16.21,16.13,16.13,321000.0,9.3216,9.3505,9.3043,9.3043,321000.0
2005-10-28 09:30:00,16.21,16.26,16.17,16.22,347600.0,9.3505,9.3793,9.3274,9.3563,347600.0
2005-10-28 10:00:00,16.21,16.24,16.12,16.19,550800.0,9.3505,9.3678,9.2986,9.3389,550800.0
2005-10-28 10:30:00,16.18,16.2,16.1,16.12,276200.0,9.3332,9.3447,9.287,9.2986,276200.0
2005-10-28 11:00:00,16.11,16.21,16.1,16.2,358000.0,9.2928,9.3505,9.287,9.3447,358000.0
2005-10-28 11:30:00,16.19,16.3,16.15,16.3,148200.0,9.3389,9.4024,9.3159,9.4024,148200.0
2005-10-28 12:00:00,16.3,16.3,16.25,16.25,168000.0,9.4024,9.4024,9.3736,9.3736,168000.0
2005-10-28 12:30:00,16.25,16.27,16.23,16.24,84600.0,9.3736,9.3851,9.362,9.3678,84600.0
2005-10-28 13:00:00,16.24,16.25,16.21,16.21,160800.0,9.3678,9.3736,9.3505,9.3505,160800.0
2005-10-28 13:30:00,16.21,16.23,16.17,16.23,125000.0,9.3505,9.362,9.3274,9.362,125000.0
2005-10-28 14:00:00,16.23,16.3,16.21,16.25,221800.0,9.362,9.4024,9.3505,9.3736,221800.0
2005-10-28 14:30:00,16.25,16.27,16.24,16.27,186600.0,9.3736,9.3851,9.3678,9.3851,186600.0
2005-10-28 15:00:00,16.27,16.28,16.22,16.22,310800.0,9.3851,9.3909,9.3563,9.3563,310800.0
2005-10-28 15:30:00,16.22,16.28,16.21,16.26,280800.0,9.3563,9.3909,9.3505,9.3793,280800.0
2005-10-31 09:30:00,16.31,16.35,16.24,16.33,188400.0,9.4082,9.4312,9.3678,9.4197,188400.0
2005-10-31 10:00:00,16.34,16.34,16.24,16.3,173200.0,9.4255,9.4255,9.3678,9.4024,173200.0
2005-10-31 10:30:00,16.29,16.32,16.26,16.29,737800.0,9.3966,9.4139,9.3793,9.3966,737800.0
2005-10-31 11:00:00,16.3,16.36,16.29,16.36,226200.0,9.4024,9.437,9.3966,9.437,226200.0
2005-10-31 11:30:00,16.36,16.43,16.35,16.41,163800.0,9.437,9.4774,9.4312,9.4658,163800.0
2005-10-31 12:00:00,16.4,16.42,16.39,16.4,147200.0,9.4601,9.4716,9.4543,9.4601,147200.0
2005-10-31 12:30:00,16.4,16.46,16.38,16.43,339800.0,9.4601,9.4947,9.4485,9.4774,339800.0
2005-10-31 13:00:00,16.43,16.45,16.4,16.43,214800.0,9.4774,9.4889,9.4601,9.4774,214800.0
2005-10-31 13:30:00,16.43,16.45,16.41,16.43,57200.0,9.4774,9.4889,9.4658,9.4774,57200.0
2005-10-31 14:00:00,16.43,16.43,16.41,16.43,73600.0,9.4774,9.4774,9.4658,9.4774,73600.0
2005-10-31 14:30:00,16.42,16.5,16.4,16.5,386800.0,9.4716,9.5178,9.4601,9.5178,386800.0
2005-10-31 15:00:00,16.5,16.5,16.47,16.49,213800.0,9.5178,9.5178,9.5005,9.512,213800.0
2005-10-31 15:30:00,16.49,16.49,16.4,16.41,369400.0,9.512,9.512,9.4601,9.4658,369400.0
2005-11-01 09:30:00,16.28,16.29,16.2,16.25,1511400.0,9.3909,9.3966,9.3447,9.3736,1511400.0
2005-11-01 10:00:00,16.25,16.29,16.21,16.25,1297600.0,9.3736,9.3966,9.3505,9.3736,1297600.0
2005-11-01 10:30:00,16.25,16.3,16.24,16.25,2231600.0,9.3736,9.4024,9.3678,9.3736,2231600.0
2005-11-01 11:00:00,16.25,16.26,16.17,16.21,492200.0,9.3736,9.3793,9.3274,9.3505,492200.0
2005-11-01 11:30:00,16.21,16.22,16.18,16.2,360000.0,9.3505,9.3563,9.3332,9.3447,360000.0
2005-11-01 12:00:00,16.18,16.21,16.18,16.2,490200.0,9.3332,9.3505,9.3332,9.3447,490200.0
2005-11-01 12:30:00,16.19,16.21,16.19,16.2,99400.0,9.3389,9.3505,9.3389,9.3447,99400.0
2005-11-01 13:00:00,16.2,16.29,16.13,16.16,665000.0,9.3447,9.3966,9.3043,9.3216,665000.0
2005-11-01 13:30:00,16.17,16.19,16.16,16.19,128400.0,9.3274,9.3389,9.3216,9.3389,128400.0
2005-11-01 14:00:00,16.18,16.21,16.18,16.21,355600.0,9.3332,9.3505,9.3332,9.3505,355600.0
2005-11-01 14:30:00,16.21,16.21,16.16,16.18,713000.0,9.3505,9.3505,9.3216,9.3332,713000.0
2005-11-01 15:00:00,16.18,16.2,16.15,16.18,290000.0,9.3332,9.3447,9.3159,9.3332,290000.0
2005-11-01 15:30:00,16.18,16.21,16.17,16.18,383800.0,9.3332,9.3505,9.3274,9.3332,383800.0
2005-11-02 09:30:00,16.16,16.18,16.09,16.15,758600.0,9.3216,9.3332,9.2813,9.3159,758600.0
2005-11-02 10:00:00,16.15,16.22,16.14,16.18,1511000.0,9.3159,9.3563,9.3101,9.3332,1511000.0
2005-11-02 10:30:00,16.19,16.27,16.19,16.24,342000.0,9.3389,9.3851,9.3389,9.3678,342000.0
2005-11-02 11:00:00,16.24,16.29,16.22,16.29,578200.0,9.3678,9.3966,9.3563,9.3966,578200.0
2005-11-02 11:30:00,16.3,16.3,16.28,16.29,150000.0,9.4024,9.4024,9.3909,9.3966,150000.0
2005-11-02 12:00:00,16.29,16.33,16.29,16.33,409400.0,9.3966,9.4197,9.3966,9.4197,409400.0
2005-11-02 12:30:00,16.33,16.39,16.31,16.36,387200.0,9.4197,9.4543,9.4082,9.437,387200.0
2005-11-02 13:00:00,16.36,16.36,16.31,16.31,583400.0,9.437,9.437,9.4082,9.4082,583400.0
2005-11-02 13:30:00,16.31,16.34,16.3,16.32,463400.0,9.4082,9.4255,9.4024,9.4139,463400.0
2005-11-02 14:00:00,16.32,16.33,16.31,16.32,325400.0,9.4139,9.4197,9.4082,9.4139,325400.0
2005-11-02 14:30:00,16.32,16.36,16.28,16.31,332000.0,9.4139,9.437,9.3909,9.4082,332000.0
2005-11-02 15:00:00,16.31,16.36,16.31,16.36,227400.0,9.4082,9.437,9.4082,9.437,227400.0
2005-11-02 15:30:00,16.36,16.4,16.34,16.4,692000.0,9.437,9.4601,9.4255,9.4601,692000.0
2005-11-03 09:30:00,16.79,16.8,16.74,16.77,719600.0,9.685,9.6908,9.6562,9.6735,719600.0
2005-11-03 10:00:00,16.77,16.78,16.64,16.65,506000.0,9.6735,9.6793,9.5985,9.6043,506000.0
2005-11-03 10:30:00,16.65,16.75,16.65,16.73,288400.0,9.6043,9.662,9.6043,9.6504,288400.0
2005-11-03 11:00:00,16.73,16.78,16.72,16.75,513800.0,9.6504,9.6793,9.6447,9.662,513800.0
2005-11-03 11:30:00,16.75,16.76,16.71,16.73,108200.0,9.662,9.6677,9.6389,9.6504,108200.0
2005-11-03 12:00:00,16.73,16.75,16.71,16.74,111600.0,9.6504,9.662,9.6389,9.6562,111600.0
2005-11-03 12:30:00,16.74,16.77,16.7,16.7,69600.0,9.6562,9.6735,9.6331,9.6331,69600.0
2005-11-03 13:00:00,16.69,16.73,16.69,16.73,96000.0,9.6274,9.6504,9.6274,9.6504,96000.0
2005-11-03 13:30:00,16.73,16.76,16.71,16.76,394000.0,9.6504,9.6677,9.6389,9.6677,394000.0
2005-11-03 14:00:00,16.76,16.83,16.72,16.77,706200.0,9.6677,9.7081,9.6447,9.6735,706200.0
2005-11-03 14:30:00,16.77,16.82,16.73,16.74,540600.0,9.6735,9.7024,9.6504,9.6562,540600.0
2005-11-03 15:00:00,16.73,16.75,16.7,16.72,685200.0,9.6504,9.662,9.6331,9.6447,685200.0
2005-11-03 15:30:00,16.72,16.75,16.7,16.73,893000.0,9.6447,9.662,9.6331,9.6504,893000.0
2005-11-04 09:30:00,16.7,16.86,16.7,16.86,197400.0,9.6331,9.7254,9.6331,9.7254,197400.0
2005-11-04 10:00:00,16.86,16.9,16.74,16.75,761200.0,9.7254,9.7485,9.6562,9.662,761200.0
2005-11-04 10:30:00,16.75,16.77,16.67,16.67,329800.0,9.662,9.6735,9.6158,9.6158,329800.0
2005-11-04 11:00:00,16.67,16.73,16.67,16.71,326200.0,9.6158,9.6504,9.6158,9.6389,326200.0
2005-11-04 11:30:00,16.71,16.75,16.68,16.72,519800.0,9.6389,9.662,9.6216,9.6447,519800.0
2005-11-04 12:00:00,16.72,16.74,16.71,16.72,315600.0,9.6447,9.6562,9.6389,9.6447,315600.0
2005-11-04 12:30:00,16.72,16.74,16.71,16.74,185400.0,9.6447,9.6562,9.6389,9.6562,185400.0
2005-11-04 13:00:00,16.74,16.74,16.68,16.68,224400.0,9.6562,9.6562,9.6216,9.6216,224400.0
2005-11-04 13:30:00,16.68,16.69,16.64,16.64,131000.0,9.6216,9.6274,9.5985,9.5985,131000.0
2005-11-04 14:00:00,16.65,16.69,16.64,16.69,169200.0,9.6043,9.6274,9.5985,9.6274,169200.0
2005-11-04 14:30:00,16.69,16.73,16.68,16.7,161200.0,9.6274,9.6504,9.6216,9.6331,161200.0
2005-11-04 15:00:00,16.7,16.7,16.67,16.7,191800.0,9.6331,9.6331,9.6158,9.6331,191800.0
2005-11-04 15:30:00,16.7,16.73,16.68,16.72,603800.0,9.6331,9.6504,9.6216,9.6447,603800.0
2005-11-07 09:30:00,16.6,16.6,16.47,16.47,191400.0,9.5754,9.5754,9.5005,9.5005,191400.0
2005-11-07 10:00:00,16.47,16.48,16.41,16.43,126800.0,9.5005,9.5062,9.4658,9.4774,126800.0
2005-11-07 10:30:00,16.43,16.48,16.4,16.45,306200.0,9.4774,9.5062,9.4601,9.4889,306200.0
2005-11-07 11:00:00,16.45,16.46,16.41,16.43,238800.0,9.4889,9.4947,9.4658,9.4774,238800.0
2005-11-07 11:30:00,16.43,16.48,16.43,16.48,98200.0,9.4774,9.5062,9.4774,9.5062,98200.0
2005-11-07 12:00:00,16.47,16.52,16.45,16.49,81000.0,9.5005,9.5293,9.4889,9.512,81000.0
2005-11-07 12:30:00,16.49,16.5,16.43,16.48,103200.0,9.512,9.5178,9.4774,9.5062,103200.0
2005-11-07 13:00:00,16.48,16.49,16.45,16.46,228400.0,9.5062,9.512,9.4889,9.4947,228400.0
2005-11-07 13:30:00,16.46,16.49,16.46,16.47,113600.0,9.4947,9.512,9.4947,9.5005,113600.0
2005-11-07 14:00:00,16.47,16.5,16.45,16.49,115600.0,9.5005,9.5178,9.4889,9.512,115600.0
2005-11-07 14:30:00,16.49,16.5,16.48,16.5,107600.0,9.512,9.5178,9.5062,9.5178,107600.0
2005-11-07 15:00:00,16.5,16.5,16.43,16.43,61600.0,9.5178,9.5178,9.4774,9.4774,61600.0
2005-11-07 15:30:00,16.44,16.48,16.44,16.48,229000.0,9.4832,9.5062,9.4832,9.5062,229000.0
2005-11-08 09:30:00,16.36,16.38,16.31,16.32,632000.0,9.437,9.4485,9.4082,9.4139,632000.0
2005-11-08 10:00:00,16.34,16.36,16.32,16.35,342000.0,9.4255,9.437,9.4139,9.4312,342000.0
2005-11-08 10:30:00,16.35,16.36,16.3,16.32,588200.0,9.4312,9.437,9.4024,9.4139,588200.0
2005-11-08 11:00:00,16.32,16.33,16.3,16.32,1934000.0,9.4139,9.4197,9.4024,9.4139,1934000.0
2005-11-08 11:30:00,16.32,16.36,16.3,16.33,410200.0,9.4139,9.437,9.4024,9.4197,410200.0
2005-11-08 12:00:00,16.33,16.38,16.32,16.35,741000.0,9.4197,9.4485,9.4139,9.4312,741000.0
2005-11-08 12:30:00,16.35,16.35,16.29,16.33,195000.0,9.4312,9.4312,9.3966,9.4197,195000.0
2005-11-08 13:00:00,16.32,16.33,16.3,16.33,72800.0,9.4139,9.4197,9.4024,9.4197,72800.0
2005-11-08 13:30:00,16.33,16.33,16.29,16.31,89200.0,9.4197,9.4197,9.3966,9.4082,89200.0
2005-11-08 14:00:00,16.31,16.35,16.31,16.34,612000.0,9.4082,9.4312,9.4082,9.4255,612000.0
2005-11-08 14:30:00,16.33,16.34,16.28,16.29,488800.0,9.4197,9.4255,9.3909,9.3966,488800.0
2005-11-08 15:00:00,16.29,16.33,16.29,16.32,224000.0,9.3966,9.4197,9.3966,9.4139,224000.0
2005-11-08 15:30:00,16.32,16.32,16.28,16.31,183800.0,9.4139,9.4139,9.3909,9.4082,183800.0
2005-11-09 09:30:00,16.25,16.26,16.19,16.21,271200.0,9.3736,9.3793,9.3389,9.3505,271200.0
2005-11-09 10:00:00,16.21,16.22,16.2,16.2,466600.0,9.3505,9.3563,9.3447,9.3447,466600.0
2005-11-09 10:30:00,16.2,16.24,16.2,16.21,304200.0,9.3447,9.3678,9.3447,9.3505,304200.0
2005-11-09 11:00:00,16.21,16.22,16.16,16.2,241800.0,9.3505,9.3563,9.3216,9.3447,241800.0
2005-11-09 11:30:00,16.2,16.22,16.19,16.21,147400.0,9.3447,9.3563,9.3389,9.3505,147400.0
2005-11-09 12:00:00,16.21,16.29,16.2,16.28,277200.0,9.3505,9.3966,9.3447,9.3909,277200.0
2005-11-09 12:30:00,16.27,16.29,16.24,16.24,164600.0,9.3851,9.3966,9.3678,9.3678,164600.0
2005-11-09 13:00:00,16.24,16.28,16.23,16.28,151800.0,9.3678,9.3909,9.362,9.3909,151800.0
2005-11-09 13:30:00,16.27,16.28,16.23,16.25,49200.0,9.3851,9.3909,9.362,9.3736,49200.0
2005-11-09 14:00:00,16.25,16.27,16.23,16.25,134400.0,9.3736,9.3851,9.362,9.3736,134400.0
2005-11-09 14:30:00,16.25,16.29,16.22,16.25,91800.0,9.3736,9.3966,9.3563,9.3736,91800.0
2005-11-09 15:00:00,16.25,16.29,16.24,16.26,269800.0,9.3736,9.3966,9.3678,9.3793,269800.0
2005-11-09 15:30:00,16.27,16.29,16.25,16.28,1239400.0,9.3851,9.3966,9.3736,9.3909,1239400.0
2005-11-10 09:30:00,16.42,16.43,16.34,16.35,368400.0,9.4716,9.4774,9.4255,9.4312,368400.0
2005-11-10 10:00:00,16.36,16.36,16.3,16.33,1196200.0,9.437,9.437,9.4024,9.4197,1196200.0
2005-11-10 10:30:00,16.33,16.34,16.28,16.29,397000.0,9.4197,9.4255,9.3909,9.3966,397000.0
2005-11-10 11:00:00,16.28,16.29,16.18,16.24,713800.0,9.3909,9.3966,9.3332,9.3678,713800.0
2005-11-10 11:30:00,16.22,16.3,16.22,16.25,517800.0,9.3563,9.4024,9.3563,9.3736,517800.0
2005-11-10 12:00:00,16.25,16.26,16.22,16.23,131000.0,9.3736,9.3793,9.3563,9.362,131000.0
2005-11-10 12:30:00,16.23,16.24,16.2,16.22,102600.0,9.362,9.3678,9.3447,9.3563,102600.0
2005-11-10 13:00:00,16.22,16.28,16.22,16.25,341200.0,9.3563,9.3909,9.3563,9.3736,341200.0
2005-11-10 13:30:00,16.25,16.3,16.22,16.29,353000.0,9.3736,9.4024,9.3563,9.3966,353000.0
2005-11-10 14:00:00,16.29,16.33,16.23,16.32,222200.0,9.3966,9.4197,9.362,9.4139,222200.0
2005-11-10 14:30:00,16.32,16.33,16.31,16.32,120200.0,9.4139,9.4197,9.4082,9.4139,120200.0
2005-11-10 15:00:00,16.32,16.33,16.28,16.28,270600.0,9.4139,9.4197,9.3909,9.3909,270600.0
2005-11-10 15:30:00,16.28,16.33,16.28,16.29,416200.0,9.3909,9.4197,9.3909,9.3966,416200.0
2005-11-11 09:30:00,16.41,16.43,16.38,16.41,560400.0,9.4658,9.4774,9.4485,9.4658,560400.0
2005-11-11 10:00:00,16.41,16.43,16.38,16.41,541600.0,9.4658,9.4774,9.4485,9.4658,541600.0
2005-11-11 10:30:00,16.41,16.41,16.36,16.38,1076000.0,9.4658,9.4658,9.437,9.4485,1076000.0
2005-11-11 11:00:00,16.38,16.39,16.33,16.36,506200.0,9.4485,9.4543,9.4197,9.437,506200.0
2005-11-11 11:30:00,16.36,16.36,16.33,16.33,93400.0,9.437,9.437,9.4197,9.4197,93400.0
2005-11-11 12:00:00,16.33,16.34,16.31,16.34,86800.0,9.4197,9.4255,9.4082,9.4255,86800.0
2005-11-11 12:30:00,16.35,16.4,16.33,16.33,367000.0,9.4312,9.4601,9.4197,9.4197,367000.0
2005-11-11 13:00:00,16.33,16.37,16.33,16.36,60600.0,9.4197,9.4428,9.4197,9.437,60600.0
2005-11-11 13:30:00,16.36,16.41,16.32,16.37,776800.0,9.437,9.4658,9.4139,9.4428,776800.0
2005-11-11 14:00:00,16.38,16.39,16.31,16.31,209800.0,9.4485,9.4543,9.4082,9.4082,209800.0
2005-11-11 14:30:00,16.31,16.35,16.3,16.32,186600.0,9.4082,9.4312,9.4024,9.4139,186600.0
2005-11-11 15:00:00,16.32,16.33,16.3,16.31,113800.0,9.4139,9.4197,9.4024,9.4082,113800.0
2005-11-11 15:30:00,16.31,16.35,16.28,16.35,335200.0,9.4082,9.4312,9.3909,9.4312,335200.0
2005-11-14 09:30:00,16.43,16.48,16.41,16.47,247600.0,9.4774,9.5062,9.4658,9.5005,247600.0
2005-11-14 10:00:00,16.46,16.47,16.35,16.35,116800.0,9.4947,9.5005,9.4312,9.4312,116800.0
2005-11-14 10:30:00,16.35,16.39,16.33,16.33,126400.0,9.4312,9.4543,9.4197,9.4197,126400.0
2005-11-14 11:00:00,16.33,16.4,16.31,16.4,148000.0,9.4197,9.4601,9.4082,9.4601,148000.0
2005-11-14 11:30:00,16.39,16.43,16.35,16.36,80800.0,9.4543,9.4774,9.4312,9.437,80800.0
2005-11-14 12:00:00,16.36,16.36,16.32,16.33,54200.0,9.437,9.437,9.4139,9.4197,54200.0
2005-11-14 12:30:00,16.33,16.34,16.28,16.29,49800.0,9.4197,9.4255,9.3909,9.3966,49800.0
2005-11-14 13:00:00,16.29,16.34,16.29,16.33,51400.0,9.3966,9.4255,9.3966,9.4197,51400.0
2005-11-14 13:30:00,16.33,16.36,16.31,16.36,45200.0,9.4197,9.437,9.4082,9.437,45200.0
2005-11-14 14:00:00,16.36,16.36,16.34,16.34,31000.0,9.437,9.437,9.4255,9.4255,31000.0
2005-11-14 14:30:00,16.34,16.34,16.32,16.34,111600.0,9.4255,9.4255,9.4139,9.4255,111600.0
2005-11-14 15:00:00,16.34,16.34,16.32,16.32,82200.0,9.4255,9.4255,9.4139,9.4139,82200.0
2005-11-14 15:30:00,16.33,16.35,16.32,16.35,105200.0,9.4197,9.4312,9.4139,9.4312,105200.0
2005-11-15 09:30:00,16.27,16.27,16.18,16.2,491200.0,9.3851,9.3851,9.3332,9.3447,491200.0
2005-11-15 10:00:00,16.2,16.22,16.12,16.21,502800.0,9.3447,9.3563,9.2986,9.3505,502800.0
2005-11-15 10:30:00,16.21,16.22,16.18,16.21,451000.0,9.3505,9.3563,9.3332,9.3505,451000.0
2005-11-15 11:00:00,16.21,16.25,16.19,16.25,447400.0,9.3505,9.3736,9.3389,9.3736,447400.0
2005-11-15 11:30:00,16.25,16.28,16.21,16.28,186800.0,9.3736,9.3909,9.3505,9.3909,186800.0
2005-11-15 12:00:00,16.28,16.36,16.25,16.3,173800.0,9.3909,9.437,9.3736,9.4024,173800.0
2005-11-15 12:30:00,16.3,16.31,16.29,16.31,65600.0,9.4024,9.4082,9.3966,9.4082,65600.0
2005-11-15 13:00:00,16.31,16.31,16.28,16.28,131200.0,9.4082,9.4082,9.3909,9.3909,131200.0
2005-11-15 13:30:00,16.28,16.3,16.2,16.21,102400.0,9.3909,9.4024,9.3447,9.3505,102400.0
2005-11-15 14:00:00,16.21,16.21,16.18,16.2,111000.0,9.3505,9.3505,9.3332,9.3447,111000.0
2005-11-15 14:30:00,16.2,16.2,16.17,16.18,112200.0,9.3447,9.3447,9.3274,9.3332,112200.0
2005-11-15 15:00:00,16.18,16.18,16.17,16.17,203400.0,9.3332,9.3332,9.3274,9.3274,203400.0
2005-11-15 15:30:00,16.17,16.2,16.17,16.18,456800.0,9.3274,9.3447,9.3274,9.3332,456800.0
2005-11-16 09:30:00,16.34,16.35,16.31,16.34,354200.0,9.4255,9.4312,9.4082,9.4255,354200.0
2005-11-16 10:00:00,16.33,16.34,16.29,16.34,247200.0,9.4197,9.4255,9.3966,9.4255,247200.0
2005-11-16 10:30:00,16.33,16.34,16.29,16.33,412600.0,9.4197,9.4255,9.3966,9.4197,412600.0
2005-11-16 11:00:00,16.33,16.34,16.29,16.31,1960000.0,9.4197,9.4255,9.3966,9.4082,1960000.0
2005-11-16 11:30:00,16.31,16.31,16.29,16.3,237600.0,9.4082,9.4082,9.3966,9.4024,237600.0
2005-11-16 12:00:00,16.3,16.33,16.3,16.3,163600.0,9.4024,9.4197,9.4024,9.4024,163600.0
2005-11-16 12:30:00,16.3,16.33,16.29,16.3,249200.0,9.4024,9.4197,9.3966,9.4024,249200.0
2005-11-16 13:00:00,16.3,16.31,16.28,16.31,296000.0,9.4024,9.4082,9.3909,9.4082,296000.0
2005-11-16 13:30:00,16.31,16.31,16.3,16.3,107800.0,9.4082,9.4082,9.4024,9.4024,107800.0
2005-11-16 14:00:00,16.3,16.31,16.29,16.3,230200.0,9.4024,9.4082,9.3966,9.4024,230200.0
2005-11-16 14:30:00,16.3,16.31,16.29,16.3,363600.0,9.4024,9.4082,9.3966,9.4024,363600.0
2005-11-16 15:00:00,16.3,16.32,16.29,16.32,1511600.0,9.4024,9.4139,9.3966,9.4139,1511600.0
2005-11-16 15:30:00,16.32,16.33,16.28,16.3,1254400.0,9.4139,9.4197,9.3909,9.4024,1254400.0
2005-11-17 09:30:00,16.32,16.36,16.27,16.33,263600.0,9.4139,9.437,9.3851,9.4197,263600.0
2005-11-17 10:00:00,16.32,16.38,16.31,16.36,142000.0,9.4139,9.4485,9.4082,9.437,142000.0
2005-11-17 10:30:00,16.36,16.37,16.34,16.36,101400.0,9.437,9.4428,9.4255,9.437,101400.0
2005-11-17 11:00:00,16.36,16.36,16.31,16.35,133000.0,9.437,9.437,9.4082,9.4312,133000.0
2005-11-17 11:30:00,16.35,16.36,16.34,16.36,26400.0,9.4312,9.437,9.4255,9.437,26400.0
2005-11-17 12:00:00,16.35,16.36,16.35,16.36,122200.0,9.4312,9.437,9.4312,9.437,122200.0
2005-11-17 12:30:00,16.36,16.38,16.35,16.38,200400.0,9.437,9.4485,9.4312,9.4485,200400.0
2005-11-17 13:00:00,16.38,16.39,16.36,16.38,208000.0,9.4485,9.4543,9.437,9.4485,208000.0
2005-11-17 13:30:00,16.38,16.46,16.38,16.41,363400.0,9.4485,9.4947,9.4485,9.4658,363400.0
2005-11-17 14:00:00,16.4,16.46,16.4,16.45,255000.0,9.4601,9.4947,9.4601,9.4889,255000.0
2005-11-17 14:30:00,16.45,16.45,16.4,16.42,209000.0,9.4889,9.4889,9.4601,9.4716,209000.0
2005-11-17 15:00:00,16.43,16.49,16.43,16.47,274600.0,9.4774,9.512,9.4774,9.5005,274600.0
2005-11-17 15:30:00,16.47,16.5,16.46,16.5,371600.0,9.5005,9.5178,9.4947,9.5178,371600.0
2005-11-18 09:30:00,16.6,16.69,16.59,16.64,947200.0,9.5754,9.6274,9.5697,9.5985,947200.0
2005-11-18 10:00:00,16.65,16.66,16.54,16.56,177400.0,9.6043,9.6101,9.5408,9.5524,177400.0
2005-11-18 10:30:00,16.55,16.57,16.53,16.53,122400.0,9.5466,9.5581,9.5351,9.5351,122400.0
2005-11-18 11:00:00,16.53,16.61,16.52,16.6,200800.0,9.5351,9.5812,9.5293,9.5754,200800.0
2005-11-18 11:30:00,16.6,16.61,16.56,16.61,214200.0,9.5754,9.5812,9.5524,9.5812,214200.0
2005-11-18 12:00:00,16.6,16.63,16.6,16.61,60800.0,9.5754,9.5928,9.5754,9.5812,60800.0
2005-11-18 12:30:00,16.61,16.61,16.59,16.6,111200.0,9.5812,9.5812,9.5697,9.5754,111200.0
2005-11-18 13:00:00,16.6,16.63,16.6,16.63,37200.0,9.5754,9.5928,9.5754,9.5928,37200.0
2005-11-18 13:30:00,16.63,16.66,16.62,16.66,77000.0,9.5928,9.6101,9.587,9.6101,77000.0
2005-11-18 14:00:00,16.66,16.68,16.66,16.67,58800.0,9.6101,9.6216,9.6101,9.6158,58800.0
2005-11-18 14:30:00,16.67,16.69,16.67,16.69,268200.0,9.6158,9.6274,9.6158,9.6274,268200.0
2005-11-18 15:00:00,16.69,16.7,16.65,16.66,121600.0,9.6274,9.6331,9.6043,9.6101,121600.0
2005-11-18 15:30:00,16.66,16.71,16.65,16.71,398400.0,9.6101,9.6389,9.6043,9.6389,398400.0
2005-11-21 09:30:00,16.92,16.96,16.9,16.9,428400.0,9.76,9.7831,9.7485,9.7485,428400.0
2005-11-21 10:00:00,16.9,16.93,16.8,16.83,245600.0,9.7485,9.7658,9.6908,9.7081,245600.0
2005-11-21 10:30:00,16.83,16.85,16.79,16.8,144000.0,9.7081,9.7197,9.685,9.6908,144000.0
2005-11-21 11:00:00,16.8,16.82,16.74,16.75,145600.0,9.6908,9.7024,9.6562,9.662,145600.0
2005-11-21 11:30:00,16.75,16.81,16.75,16.79,258000.0,9.662,9.6966,9.662,9.685,258000.0
2005-11-21 12:00:00,16.79,16.81,16.76,16.79,63400.0,9.685,9.6966,9.6677,9.685,63400.0
2005-11-21 12:30:00,16.79,16.83,16.79,16.81,88400.0,9.685,9.7081,9.685,9.6966,88400.0
2005-11-21 13:00:00,16.81,16.83,16.8,16.8,93000.0,9.6966,9.7081,9.6908,9.6908,93000.0
2005-11-21 13:30:00,16.8,16.84,16.8,16.82,173200.0,9.6908,9.7139,9.6908,9.7024,173200.0
2005-11-21 14:00:00,16.82,16.84,16.81,16.84,74800.0,9.7024,9.7139,9.6966,9.7139,74800.0
2005-11-21 14:30:00,16.84,16.85,16.79,16.8,83200.0,9.7139,9.7197,9.685,9.6908,83200.0
2005-11-21 15:00:00,16.8,16.82,16.79,16.81,115800.0,9.6908,9.7024,9.685,9.6966,115800.0
2005-11-21 15:30:00,16.81,16.86,16.81,16.84,266800.0,9.6966,9.7254,9.6966,9.7139,266800.0
2005-11-22 09:30:00,16.68,16.68,16.15,16.58,575200.0,9.6216,9.6216,9.3159,9.5639,575200.0
2005-11-22 10:00:00,16.58,16.6,16.48,16.55,1222600.0,9.5639,9.5754,9.5062,9.5466,1222600.0
2005-11-22 10:30:00,16.52,16.53,16.44,16.45,850800.0,9.5293,9.5351,9.4832,9.4889,850800.0
2005-11-22 11:00:00,16.45,16.48,16.41,16.43,857600.0,9.4889,9.5062,9.4658,9.4774,857600.0
2005-11-22 11:30:00,16.43,16.43,16.42,16.43,372800.0,9.4774,9.4774,9.4716,9.4774,372800.0
2005-11-22 12:00:00,16.43,16.5,16.43,16.49,334800.0,9.4774,9.5178,9.4774,9.512,334800.0
2005-11-22 12:30:00,16.49,16.5,16.47,16.5,188800.0,9.512,9.5178,9.5005,9.5178,188800.0
2005-11-22 13:00:00,16.5,16.53,16.47,16.52,378400.0,9.5178,9.5351,9.5005,9.5293,378400.0
2005-11-22 13:30:00,16.52,16.54,16.5,16.5,273000.0,9.5293,9.5408,9.5178,9.5178,273000.0
2005-11-22 14:00:00,16.5,16.68,16.5,16.56,374400.0,9.5178,9.6216,9.5178,9.5524,374400.0
2005-11-22 14:30:00,16.56,16.68,16.56,16.66,177000.0,9.5524,9.6216,9.5524,9.6101,177000.0
2005-11-22 15:00:00,16.67,16.73,16.65,16.66,525400.0,9.6158,9.6504,9.6043,9.6101,525400.0
2005-11-22 15:30:00,16.66,16.68,16.61,16.61,548800.0,9.6101,9.6216,9.5812,9.5812,548800.0
2005-11-23 09:30:00,16.51,16.54,16.46,16.52,583600.0,9.5235,9.5408,9.4947,9.5293,583600.0
2005-11-23 10:00:00,16.52,16.56,16.51,16.54,81800.0,9.5293,9.5524,9.5235,9.5408,81800.0
2005-11-23 10:30:00,16.55,16.61,16.53,16.61,143200.0,9.5466,9.5812,9.5351,9.5812,143200.0
2005-11-23 11:00:00,16.61,16.67,16.6,16.66,221000.0,9.5812,9.6158,9.5754,9.6101,221000.0
2005-11-23 11:30:00,16.66,16.68,16.65,16.65,93400.0,9.6101,9.6216,9.6043,9.6043,93400.0
2005-11-23 12:00:00,16.64,16.68,16.64,16.67,66600.0,9.5985,9.6216,9.5985,9.6158,66600.0
2005-11-23 12:30:00,16.68,16.74,16.67,16.74,126400.0,9.6216,9.6562,9.6158,9.6562,126400.0
2005-11-23 13:00:00,16.74,16.76,16.71,16.75,117200.0,9.6562,9.6677,9.6389,9.662,117200.0
2005-11-23 13:30:00,16.75,16.75,16.71,16.74,43800.0,9.662,9.662,9.6389,9.6562,43800.0
2005-11-23 14:00:00,16.74,16.76,16.73,16.75,76000.0,9.6562,9.6677,9.6504,9.662,76000.0
2005-11-23 14:30:00,16.75,16.8,16.74,16.74,227000.0,9.662,9.6908,9.6562,9.6562,227000.0
2005-11-23 15:00:00,16.74,16.74,16.68,16.72,202800.0,9.6562,9.6562,9.6216,9.6447,202800.0
2005-11-23 15:30:00,16.71,16.74,16.61,16.66,1442800.0,9.6389,9.6562,9.5812,9.6101,1442800.0
2005-11-25 09:30:00,16.65,16.69,16.55,16.56,734000.0,9.6043,9.6274,9.5466,9.5524,734000.0
2005-11-25 10:00:00,16.56,16.62,16.48,16.48,413400.0,9.5524,9.587,9.5062,9.5062,413400.0
2005-11-25 10:30:00,16.48,16.52,16.48,16.5,376600.0,9.5062,9.5293,9.5062,9.5178,376600.0
2005-11-25 11:00:00,16.5,16.54,16.5,16.5,239000.0,9.5178,9.5408,9.5178,9.5178,239000.0
2005-11-25 11:30:00,16.5,16.53,16.5,16.53,274600.0,9.5178,9.5351,9.5178,9.5351,274600.0
2005-11-25 12:00:00,16.51,16.55,16.51,16.53,207200.0,9.5235,9.5466,9.5235,9.5351,207200.0
2005-11-25 12:30:00,16.53,16.58,16.53,16.56,110000.0,9.5351,9.5639,9.5351,9.5524,110000.0
2005-11-25 13:00:00,16.57,16.57,16.57,16.57,13400.0,9.5581,9.5581,9.5581,9.5581,13400.0
2005-11-25 13:30:00,16.57,16.57,16.57,16.57,0.0,9.5581,9.5581,9.5581,9.5581,0.0
2005-11-25 14:00:00,16.57,16.57,16.57,16.57,0.0,9.5581,9.5581,9.5581,9.5581,0.0
2005-11-25 14:30:00,16.57,16.57,16.57,16.57,0.0,9.5581,9.5581,9.5581,9.5581,0.0
2005-11-25 15:00:00,16.57,16.57,16.57,16.57,0.0,9.5581,9.5581,9.5581,9.5581,0.0
2005-11-28 09:30:00,16.67,16.7,16.65,16.66,356400.0,9.6158,9.6331,9.6043,9.6101,356400.0
2005-11-28 10:00:00,16.66,16.7,16.61,16.61,817200.0,9.6101,9.6331,9.5812,9.5812,817200.0
2005-11-28 10:30:00,16.61,16.7,16.59,16.7,165000.0,9.5812,9.6331,9.5697,9.6331,165000.0
2005-11-28 11:00:00,16.7,16.72,16.66,16.7,256800.0,9.6331,9.6447,9.6101,9.6331,256800.0
2005-11-28 11:30:00,16.7,16.71,16.68,16.68,100200.0,9.6331,9.6389,9.6216,9.6216,100200.0
2005-11-28 12:00:00,16.68,16.68,16.61,16.61,171400.0,9.6216,9.6216,9.5812,9.5812,171400.0
2005-11-28 12:30:00,16.61,16.63,16.55,16.56,133800.0,9.5812,9.5928,9.5466,9.5524,133800.0
2005-11-28 13:00:00,16.56,16.61,16.56,16.61,177400.0,9.5524,9.5812,9.5524,9.5812,177400.0
2005-11-28 13:30:00,16.61,16.65,16.61,16.64,242400.0,9.5812,9.6043,9.5812,9.5985,242400.0
2005-11-28 14:00:00,16.64,16.66,16.6,16.65,329400.0,9.5985,9.6101,9.5754,9.6043,329400.0
2005-11-28 14:30:00,16.65,16.66,16.61,16.63,339800.0,9.6043,9.6101,9.5812,9.5928,339800.0
2005-11-28 15:00:00,16.62,16.66,16.6,16.64,535200.0,9.587,9.6101,9.5754,9.5985,535200.0
2005-11-28 15:30:00,16.64,16.64,16.59,16.62,1085600.0,9.5985,9.5985,9.5697,9.587,1085600.0
2005-11-29 09:30:00,16.61,16.63,16.5,16.52,523200.0,9.5812,9.5928,9.5178,9.5293,523200.0
2005-11-29 10:00:00,16.53,16.6,16.47,16.49,645600.0,9.5351,9.5754,9.5005,9.512,645600.0
2005-11-29 10:30:00,16.5,16.5,16.42,16.45,349200.0,9.5178,9.5178,9.4716,9.4889,349200.0
2005-11-29 11:00:00,16.45,16.48,16.43,16.45,606400.0,9.4889,9.5062,9.4774,9.4889,606400.0
2005-11-29 11:30:00,16.45,16.46,16.43,16.46,169200.0,9.4889,9.4947,9.4774,9.4947,169200.0
2005-11-29 12:00:00,16.46,16.46,16.42,16.45,260800.0,9.4947,9.4947,9.4716,9.4889,260800.0
2005-11-29 12:30:00,16.45,16.47,16.4,16.46,124200.0,9.4889,9.5005,9.4601,9.4947,124200.0
2005-11-29 13:00:00,16.46,16.49,16.46,16.46,100800.0,9.4947,9.512,9.4947,9.4947,100800.0
2005-11-29 13:30:00,16.46,16.47,16.43,16.47,214800.0,9.4947,9.5005,9.4774,9.5005,214800.0
2005-11-29 14:00:00,16.47,16.48,16.45,16.45,39600.0,9.5005,9.5062,9.4889,9.4889,39600.0
2005-11-29 14:30:00,16.45,16.52,16.45,16.49,173800.0,9.4889,9.5293,9.4889,9.512,173800.0
2005-11-29 15:00:00,16.49,16.5,16.48,16.49,126200.0,9.512,9.5178,9.5062,9.512,126200.0
2005-11-29 15:30:00,16.5,16.5,16.43,16.48,192000.0,9.5178,9.5178,9.4774,9.5062,192000.0
2005-11-30 09:30:00,16.38,16.43,16.37,16.41,105400.0,9.4485,9.4774,9.4428,9.4658,105400.0
2005-11-30 10:00:00,16.4,16.44,16.38,16.41,719400.0,9.4601,9.4832,9.4485,9.4658,719400.0
2005-11-30 10:30:00,16.41,16.43,16.39,16.39,410800.0,9.4658,9.4774,9.4543,9.4543,410800.0
2005-11-30 11:00:00,16.39,16.4,16.33,16.36,321600.0,9.4543,9.4601,9.4197,9.437,321600.0
2005-11-30 11:30:00,16.36,16.36,16.34,16.34,114800.0,9.437,9.437,9.4255,9.4255,114800.0
2005-11-30 12:00:00,16.34,16.35,16.33,16.34,48400.0,9.4255,9.4312,9.4197,9.4255,48400.0
2005-11-30 12:30:00,16.34,16.34,16.31,16.32,402200.0,9.4255,9.4255,9.4082,9.4139,402200.0
2005-11-30 13:00:00,16.32,16.34,16.31,16.31,288800.0,9.4139,9.4255,9.4082,9.4082,288800.0
2005-11-30 13:30:00,16.31,16.34,16.28,16.29,275400.0,9.4082,9.4255,9.3909,9.3966,275400.0
2005-11-30 14:00:00,16.29,16.33,16.29,16.31,370000.0,9.3966,9.4197,9.3966,9.4082,370000.0
2005-11-30 14:30:00,16.31,16.33,16.29,16.31,907800.0,9.4082,9.4197,9.3966,9.4082,907800.0
2005-11-30 15:00:00,16.31,16.32,16.3,16.3,389800.0,9.4082,9.4139,9.4024,9.4024,389800.0
2005-11-30 15:30:00,16.3,16.31,16.26,16.28,556000.0,9.4024,9.4082,9.3793,9.3909,556000.0
2005-12-01 09:30:00,16.5,16.53,16.43,16.49,1048600.0,9.5178,9.5351,9.4774,9.512,1048600.0
2005-12-01 10:00:00,16.48,16.53,16.48,16.5,476200.0,9.5062,9.5351,9.5062,9.5178,476200.0
2005-12-01 10:30:00,16.5,16.54,16.5,16.53,397000.0,9.5178,9.5408,9.5178,9.5351,397000.0
2005-12-01 11:00:00,16.52,16.63,16.52,16.61,730800.0,9.5293,9.5928,9.5293,9.5812,730800.0
2005-12-01 11:30:00,16.6,16.68,16.6,16.63,549000.0,9.5754,9.6216,9.5754,9.5928,549000.0
2005-12-01 12:00:00,16.64,16.73,16.63,16.72,358000.0,9.5985,9.6504,9.5928,9.6447,358000.0
2005-12-01 12:30:00,16.71,16.73,16.7,16.72,554000.0,9.6389,9.6504,9.6331,9.6447,554000.0
2005-12-01 13:00:00,16.72,16.74,16.7,16.73,303000.0,9.6447,9.6562,9.6331,9.6504,303000.0
2005-12-01 13:30:00,16.73,16.77,16.71,16.77,452400.0,9.6504,9.6735,9.6389,9.6735,452400.0
2005-12-01 14:00:00,16.76,16.77,16.76,16.77,255400.0,9.6677,9.6735,9.6677,9.6735,255400.0
2005-12-01 14:30:00,16.77,16.78,16.73,16.75,441400.0,9.6735,9.6793,9.6504,9.662,441400.0
2005-12-01 15:00:00,16.75,16.79,16.74,16.77,821800.0,9.662,9.685,9.6562,9.6735,821800.0
2005-12-01 15:30:00,16.77,16.78,16.75,16.75,1422600.0,9.6735,9.6793,9.662,9.662,1422600.0
2005-12-02 09:30:00,16.93,17.0,16.89,16.89,1172200.0,9.7658,9.8062,9.7427,9.7427,1172200.0
2005-12-02 10:00:00,16.89,16.99,16.88,16.93,504000.0,9.7427,9.8004,9.737,9.7658,504000.0
2005-12-02 10:30:00,16.93,16.96,16.85,16.89,389600.0,9.7658,9.7831,9.7197,9.7427,389600.0
2005-12-02 11:00:00,16.89,16.93,16.85,16.89,336800.0,9.7427,9.7658,9.7197,9.7427,336800.0
2005-12-02 11:30:00,16.88,16.9,16.76,16.76,232200.0,9.737,9.7485,9.6677,9.6677,232200.0
2005-12-02 12:00:00,16.76,16.85,16.75,16.81,297000.0,9.6677,9.7197,9.662,9.6966,297000.0
2005-12-02 12:30:00,16.8,16.85,16.76,16.77,190400.0,9.6908,9.7197,9.6677,9.6735,190400.0
2005-12-02 13:00:00,16.77,16.79,16.75,16.79,184400.0,9.6735,9.685,9.662,9.685,184400.0
2005-12-02 13:30:00,16.79,16.8,16.78,16.79,93600.0,9.685,9.6908,9.6793,9.685,93600.0
2005-12-02 14:00:00,16.8,16.81,16.79,16.81,112800.0,9.6908,9.6966,9.685,9.6966,112800.0
2005-12-02 14:30:00,16.81,16.84,16.8,16.81,152400.0,9.6966,9.7139,9.6908,9.6966,152400.0
2005-12-02 15:00:00,16.8,16.83,16.78,16.82,475600.0,9.6908,9.7081,9.6793,9.7024,475600.0
2005-12-02 15:30:00,16.82,16.9,16.82,16.85,523400.0,9.7024,9.7485,9.7024,9.7197,523400.0
2005-12-05 09:30:00,16.9,16.95,16.87,16.9,455800.0,9.7485,9.7773,9.7312,9.7485,455800.0
2005-12-05 10:00:00,16.9,16.9,16.79,16.79,384400.0,9.7485,9.7485,9.685,9.685,384400.0
2005-12-05 10:30:00,16.79,16.8,16.7,16.73,296600.0,9.685,9.6908,9.6331,9.6504,296600.0
2005-12-05 11:00:00,16.73,16.74,16.66,16.67,567800.0,9.6504,9.6562,9.6101,9.6158,567800.0
2005-12-05 11:30:00,16.68,16.68,16.64,16.68,151600.0,9.6216,9.6216,9.5985,9.6216,151600.0
2005-12-05 12:00:00,16.68,16.69,16.67,16.69,110400.0,9.6216,9.6274,9.6158,9.6274,110400.0
2005-12-05 12:30:00,16.68,16.76,16.68,16.74,160000.0,9.6216,9.6677,9.6216,9.6562,160000.0
2005-12-05 13:00:00,16.74,16.74,16.7,16.73,114000.0,9.6562,9.6562,9.6331,9.6504,114000.0
2005-12-05 13:30:00,16.73,16.73,16.7,16.7,168000.0,9.6504,9.6504,9.6331,9.6331,168000.0
2005-12-05 14:00:00,16.7,16.71,16.68,16.7,192200.0,9.6331,9.6389,9.6216,9.6331,192200.0
2005-12-05 14:30:00,16.7,16.73,16.7,16.72,90000.0,9.6331,9.6504,9.6331,9.6447,90000.0
2005-12-05 15:00:00,16.72,16.73,16.71,16.72,106400.0,9.6447,9.6504,9.6389,9.6447,106400.0
2005-12-05 15:30:00,16.73,16.77,16.73,16.75,385200.0,9.6504,9.6735,9.6504,9.662,385200.0
2005-12-06 09:30:00,17.54,17.56,17.48,17.54,1693600.0,10.1177,10.1292,10.0831,10.1177,1693600.0
2005-12-06 10:00:00,17.54,17.58,17.51,17.57,549800.0,10.1177,10.1407,10.1004,10.135,549800.0
2005-12-06 10:30:00,17.57,17.57,17.52,17.54,562800.0,10.135,10.135,10.1061,10.1177,562800.0
2005-12-06 11:00:00,17.55,17.56,17.41,17.43,642000.0,10.1234,10.1292,10.0427,10.0542,642000.0
2005-12-06 11:30:00,17.43,17.45,17.41,17.43,271400.0,10.0542,10.0658,10.0427,10.0542,271400.0
2005-12-06 12:00:00,17.43,17.55,17.43,17.5,293600.0,10.0542,10.1234,10.0542,10.0946,293600.0
2005-12-06 12:30:00,17.49,17.5,17.46,17.48,56600.0,10.0888,10.0946,10.0715,10.0831,56600.0
2005-12-06 13:00:00,17.47,17.5,17.45,17.47,133600.0,10.0773,10.0946,10.0658,10.0773,133600.0
2005-12-06 13:30:00,17.47,17.5,17.45,17.49,107600.0,10.0773,10.0946,10.0658,10.0888,107600.0
2005-12-06 14:00:00,17.49,17.5,17.47,17.49,82000.0,10.0888,10.0946,10.0773,10.0888,82000.0
2005-12-06 14:30:00,17.49,17.49,17.47,17.48,102800.0,10.0888,10.0888,10.0773,10.0831,102800.0
2005-12-06 15:00:00,17.48,17.48,17.4,17.4,250200.0,10.0831,10.0831,10.0369,10.0369,250200.0
2005-12-06 15:30:00,17.4,17.44,17.39,17.39,669600.0,10.0369,10.06,10.0311,10.0311,669600.0
2005-12-07 09:30:00,17.5,17.51,17.43,17.46,1435200.0,10.0946,10.1004,10.0542,10.0715,1435200.0
2005-12-07 10:00:00,17.46,17.49,17.45,17.47,697800.0,10.0715,10.0888,10.0658,10.0773,697800.0
2005-12-07 10:30:00,17.47,17.49,17.43,17.43,461600.0,10.0773,10.0888,10.0542,10.0542,461600.0
2005-12-07 11:00:00,17.42,17.43,17.35,17.4,642200.0,10.0485,10.0542,10.0081,10.0369,642200.0
2005-12-07 11:30:00,17.4,17.42,17.38,17.38,229000.0,10.0369,10.0485,10.0254,10.0254,229000.0
2005-12-07 12:00:00,17.38,17.39,17.35,17.36,117000.0,10.0254,10.0311,10.0081,10.0138,117000.0
2005-12-07 12:30:00,17.35,17.38,17.35,17.36,158400.0,10.0081,10.0254,10.0081,10.0138,158400.0
2005-12-07 13:00:00,17.36,17.36,17.32,17.32,213400.0,10.0138,10.0138,9.9908,9.9908,213400.0
2005-12-07 13:30:00,17.32,17.32,17.28,17.29,204600.0,9.9908,9.9908,9.9677,9.9735,204600.0
2005-12-07 14:00:00,17.29,17.29,17.23,17.28,534400.0,9.9735,9.9735,9.9389,9.9677,534400.0
2005-12-07 14:30:00,17.28,17.32,17.28,17.3,258000.0,9.9677,9.9908,9.9677,9.9792,258000.0
2005-12-07 15:00:00,17.3,17.3,17.28,17.28,283600.0,9.9792,9.9792,9.9677,9.9677,283600.0
2005-12-07 15:30:00,17.28,17.35,17.27,17.33,898600.0,9.9677,10.0081,9.9619,9.9965,898600.0
2005-12-08 09:30:00,17.39,17.43,17.27,17.29,411000.0,10.0311,10.0542,9.9619,9.9735,411000.0
2005-12-08 10:00:00,17.3,17.38,17.28,17.36,796600.0,9.9792,10.0254,9.9677,10.0138,796600.0
2005-12-08 10:30:00,17.36,17.46,17.34,17.42,316200.0,10.0138,10.0715,10.0023,10.0485,316200.0
2005-12-08 11:00:00,17.43,17.46,17.35,17.42,222400.0,10.0542,10.0715,10.0081,10.0485,222400.0
2005-12-08 11:30:00,17.42,17.42,17.39,17.39,228000.0,10.0485,10.0485,10.0311,10.0311,228000.0
2005-12-08 12:00:00,17.39,17.4,17.35,17.36,156800.0,10.0311,10.0369,10.0081,10.0138,156800.0
2005-12-08 12:30:00,17.36,17.36,17.32,17.36,149800.0,10.0138,10.0138,9.9908,10.0138,149800.0
2005-12-08 13:00:00,17.36,17.36,17.32,17.32,123400.0,10.0138,10.0138,9.9908,9.9908,123400.0
2005-12-08 13:30:00,17.32,17.35,17.31,17.32,223600.0,9.9908,10.0081,9.985,9.9908,223600.0
2005-12-08 14:00:00,17.33,17.33,17.28,17.3,382400.0,9.9965,9.9965,9.9677,9.9792,382400.0
2005-12-08 14:30:00,17.3,17.31,17.24,17.27,376200.0,9.9792,9.985,9.9446,9.9619,376200.0
2005-12-08 15:00:00,17.27,17.31,17.27,17.28,297800.0,9.9619,9.985,9.9619,9.9677,297800.0
2005-12-08 15:30:00,17.28,17.31,17.28,17.29,550600.0,9.9677,9.985,9.9677,9.9735,550600.0
2005-12-09 09:30:00,17.36,17.38,17.34,17.35,252000.0,10.0138,10.0254,10.0023,10.0081,252000.0
2005-12-09 10:00:00,17.35,17.35,17.3,17.31,672400.0,10.0081,10.0081,9.9792,9.985,672400.0
2005-12-09 10:30:00,17.31,17.34,17.25,17.34,559400.0,9.985,10.0023,9.9504,10.0023,559400.0
2005-12-09 11:00:00,17.34,17.38,17.32,17.33,302800.0,10.0023,10.0254,9.9908,9.9965,302800.0
2005-12-09 11:30:00,17.33,17.36,17.29,17.31,314200.0,9.9965,10.0138,9.9735,9.985,314200.0
2005-12-09 12:00:00,17.31,17.31,17.2,17.21,598200.0,9.985,9.985,9.9215,9.9273,598200.0
2005-12-09 12:30:00,17.2,17.24,17.2,17.24,372200.0,9.9215,9.9446,9.9215,9.9446,372200.0
2005-12-09 13:00:00,17.25,17.27,17.25,17.26,346000.0,9.9504,9.9619,9.9504,9.9562,346000.0
2005-12-09 13:30:00,17.27,17.32,17.26,17.29,251000.0,9.9619,9.9908,9.9562,9.9735,251000.0
2005-12-09 14:00:00,17.29,17.33,17.27,17.33,261800.0,9.9735,9.9965,9.9619,9.9965,261800.0
2005-12-09 14:30:00,17.33,17.34,17.31,17.33,432600.0,9.9965,10.0023,9.985,9.9965,432600.0
2005-12-09 15:00:00,17.32,17.35,17.3,17.34,366600.0,9.9908,10.0081,9.9792,10.0023,366600.0
2005-12-09 15:30:00,17.35,17.38,17.33,17.33,841400.0,10.0081,10.0254,9.9965,9.9965,841400.0
2005-12-12 09:30:00,17.33,17.38,17.33,17.35,471800.0,9.9965,10.0254,9.9965,10.0081,471800.0
2005-12-12 10:00:00,17.35,17.4,17.35,17.39,273600.0,10.0081,10.0369,10.0081,10.0311,273600.0
2005-12-12 10:30:00,17.4,17.4,17.36,17.36,108800.0,10.0369,10.0369,10.0138,10.0138,108800.0
2005-12-12 11:00:00,17.36,17.39,17.34,17.35,283400.0,10.0138,10.0311,10.0023,10.0081,283400.0
2005-12-12 11:30:00,17.36,17.37,17.32,17.32,166600.0,10.0138,10.0196,9.9908,9.9908,166600.0
2005-12-12 12:00:00,17.32,17.33,17.3,17.31,164600.0,9.9908,9.9965,9.9792,9.985,164600.0
2005-12-12 12:30:00,17.31,17.34,17.3,17.32,125400.0,9.985,10.0023,9.9792,9.9908,125400.0
2005-12-12 13:00:00,17.32,17.33,17.3,17.32,77400.0,9.9908,9.9965,9.9792,9.9908,77400.0
2005-12-12 13:30:00,17.32,17.33,17.29,17.3,136400.0,9.9908,9.9965,9.9735,9.9792,136400.0
2005-12-12 14:00:00,17.3,17.3,17.28,17.29,58200.0,9.9792,9.9792,9.9677,9.9735,58200.0
2005-12-12 14:30:00,17.3,17.3,17.27,17.28,267200.0,9.9792,9.9792,9.9619,9.9677,267200.0
2005-12-12 15:00:00,17.28,17.3,17.27,17.28,224000.0,9.9677,9.9792,9.9619,9.9677,224000.0
2005-12-12 15:30:00,17.28,17.31,17.28,17.31,261400.0,9.9677,9.985,9.9677,9.985,261400.0
2005-12-13 09:30:00,17.23,17.23,17.09,17.16,393600.0,9.9389,9.9389,9.8581,9.8985,393600.0
2005-12-13 10:00:00,17.16,17.19,17.16,17.18,241200.0,9.8985,9.9158,9.8985,9.91,241200.0
2005-12-13 10:30:00,17.18,17.22,17.17,17.2,161800.0,9.91,9.9331,9.9042,9.9215,161800.0
2005-12-13 11:00:00,17.2,17.23,17.2,17.22,143400.0,9.9215,9.9389,9.9215,9.9331,143400.0
2005-12-13 11:30:00,17.23,17.24,17.22,17.24,91000.0,9.9389,9.9446,9.9331,9.9446,91000.0
2005-12-13 12:00:00,17.24,17.24,17.22,17.22,35600.0,9.9446,9.9446,9.9331,9.9331,35600.0
2005-12-13 12:30:00,17.22,17.23,17.22,17.23,54200.0,9.9331,9.9389,9.9331,9.9389,54200.0
2005-12-13 13:00:00,17.23,17.24,17.22,17.22,58000.0,9.9389,9.9446,9.9331,9.9331,58000.0
2005-12-13 13:30:00,17.23,17.24,17.21,17.22,40400.0,9.9389,9.9446,9.9273,9.9331,40400.0
2005-12-13 14:00:00,17.22,17.39,17.2,17.34,417200.0,9.9331,10.0311,9.9215,10.0023,417200.0
2005-12-13 14:30:00,17.36,17.4,17.3,17.36,219200.0,10.0138,10.0369,9.9792,10.0138,219200.0
2005-12-13 15:00:00,17.36,17.36,17.3,17.3,1214400.0,10.0138,10.0138,9.9792,9.9792,1214400.0
2005-12-13 15:30:00,17.3,17.35,17.29,17.32,1170800.0,9.9792,10.0081,9.9735,9.9908,1170800.0
2005-12-14 09:30:00,17.29,17.4,17.29,17.34,244800.0,9.9735,10.0369,9.9735,10.0023,244800.0
2005-12-14 10:00:00,17.34,17.36,17.3,17.3,154400.0,10.0023,10.0138,9.9792,9.9792,154400.0
2005-12-14 10:30:00,17.3,17.34,17.21,17.25,251400.0,9.9792,10.0023,9.9273,9.9504,251400.0
2005-12-14 11:00:00,17.27,17.3,17.25,17.27,156800.0,9.9619,9.9792,9.9504,9.9619,156800.0
2005-12-14 11:30:00,17.28,17.33,17.25,17.31,135200.0,9.9677,9.9965,9.9504,9.985,135200.0
2005-12-14 12:00:00,17.31,17.33,17.29,17.3,111200.0,9.985,9.9965,9.9735,9.9792,111200.0
2005-12-14 12:30:00,17.3,17.3,17.28,17.3,35800.0,9.9792,9.9792,9.9677,9.9792,35800.0
2005-12-14 13:00:00,17.3,17.3,17.27,17.27,66400.0,9.9792,9.9792,9.9619,9.9619,66400.0
2005-12-14 13:30:00,17.27,17.34,17.26,17.3,195600.0,9.9619,10.0023,9.9562,9.9792,195600.0
2005-12-14 14:00:00,17.29,17.35,17.28,17.34,280000.0,9.9735,10.0081,9.9677,10.0023,280000.0
2005-12-14 14:30:00,17.34,17.35,17.3,17.31,106800.0,10.0023,10.0081,9.9792,9.985,106800.0
2005-12-14 15:00:00,17.31,17.31,17.28,17.29,166800.0,9.985,9.985,9.9677,9.9735,166800.0
2005-12-14 15:30:00,17.28,17.31,17.25,17.26,603000.0,9.9677,9.985,9.9504,9.9562,603000.0
2005-12-15 09:30:00,17.24,17.27,17.15,17.19,414600.0,9.9446,9.9619,9.8927,9.9158,414600.0
2005-12-15 10:00:00,17.19,17.19,17.02,17.07,393800.0,9.9158,9.9158,9.8177,9.8466,393800.0
2005-12-15 10:30:00,17.07,17.13,17.06,17.09,125000.0,9.8466,9.8812,9.8408,9.8581,125000.0
2005-12-15 11:00:00,17.08,17.16,17.07,17.1,176400.0,9.8523,9.8985,9.8466,9.8639,176400.0
2005-12-15 11:30:00,17.1,17.13,17.09,17.1,51000.0,9.8639,9.8812,9.8581,9.8639,51000.0
2005-12-15 12:00:00,17.1,17.13,17.07,17.08,104000.0,9.8639,9.8812,9.8466,9.8523,104000.0
2005-12-15 12:30:00,17.08,17.1,17.07,17.1,40000.0,9.8523,9.8639,9.8466,9.8639,40000.0
2005-12-15 13:00:00,17.1,17.1,17.06,17.09,69000.0,9.8639,9.8639,9.8408,9.8581,69000.0
2005-12-15 13:30:00,17.09,17.13,17.09,17.1,223000.0,9.8581,9.8812,9.8581,9.8639,223000.0
2005-12-15 14:00:00,17.1,17.11,17.09,17.1,80600.0,9.8639,9.8696,9.8581,9.8639,80600.0
2005-12-15 14:30:00,17.1,17.11,17.06,17.07,76800.0,9.8639,9.8696,9.8408,9.8466,76800.0
2005-12-15 15:00:00,17.07,17.08,17.06,17.07,124000.0,9.8466,9.8523,9.8408,9.8466,124000.0
2005-12-15 15:30:00,17.08,17.11,17.08,17.1,327600.0,9.8523,9.8696,9.8523,9.8639,327600.0
2005-12-16 09:30:00,17.15,17.25,17.15,17.23,2056400.0,9.8927,9.9504,9.8927,9.9389,2056400.0
2005-12-16 10:00:00,17.23,17.27,17.22,17.25,251800.0,9.9389,9.9619,9.9331,9.9504,251800.0
2005-12-16 10:30:00,17.25,17.33,17.24,17.31,183000.0,9.9504,9.9965,9.9446,9.985,183000.0
2005-12-16 11:00:00,17.31,17.45,17.31,17.39,248400.0,9.985,10.0658,9.985,10.0311,248400.0
2005-12-16 11:30:00,17.4,17.42,17.37,17.37,208200.0,10.0369,10.0485,10.0196,10.0196,208200.0
2005-12-16 12:00:00,17.38,17.4,17.36,17.36,100000.0,10.0254,10.0369,10.0138,10.0138,100000.0
2005-12-16 12:30:00,17.36,17.4,17.35,17.39,48800.0,10.0138,10.0369,10.0081,10.0311,48800.0
2005-12-16 13:00:00,17.39,17.39,17.36,17.37,112800.0,10.0311,10.0311,10.0138,10.0196,112800.0
2005-12-16 13:30:00,17.37,17.4,17.35,17.4,125600.0,10.0196,10.0369,10.0081,10.0369,125600.0
2005-12-16 14:00:00,17.39,17.4,17.38,17.39,87200.0,10.0311,10.0369,10.0254,10.0311,87200.0
2005-12-16 14:30:00,17.39,17.39,17.31,17.31,125400.0,10.0311,10.0311,9.985,9.985,125400.0
2005-12-16 15:00:00,17.31,17.32,17.29,17.32,281000.0,9.985,9.9908,9.9735,9.9908,281000.0
2005-12-16 15:30:00,17.32,17.35,17.3,17.34,301200.0,9.9908,10.0081,9.9792,10.0023,301200.0
2005-12-19 09:30:00,17.35,17.41,17.34,17.4,179800.0,10.0081,10.0427,10.0023,10.0369,179800.0
2005-12-19 10:00:00,17.39,17.41,17.38,17.39,57800.0,10.0311,10.0427,10.0254,10.0311,57800.0
2005-12-19 10:30:00,17.4,17.4,17.38,17.38,71400.0,10.0369,10.0369,10.0254,10.0254,71400.0
2005-12-19 11:00:00,17.38,17.4,17.36,17.39,197000.0,10.0254,10.0369,10.0138,10.0311,197000.0
2005-12-19 11:30:00,17.39,17.42,17.39,17.41,103400.0,10.0311,10.0485,10.0311,10.0427,103400.0
2005-12-19 12:00:00,17.41,17.47,17.41,17.45,86600.0,10.0427,10.0773,10.0427,10.0658,86600.0
2005-12-19 12:30:00,17.45,17.45,17.42,17.43,45600.0,10.0658,10.0658,10.0485,10.0542,45600.0
2005-12-19 13:00:00,17.43,17.43,17.33,17.36,118600.0,10.0542,10.0542,9.9965,10.0138,118600.0
2005-12-19 13:30:00,17.36,17.37,17.33,17.34,90600.0,10.0138,10.0196,9.9965,10.0023,90600.0
2005-12-19 14:00:00,17.34,17.34,17.27,17.27,197000.0,10.0023,10.0023,9.9619,9.9619,197000.0
2005-12-19 14:30:00,17.27,17.29,17.25,17.27,241200.0,9.9619,9.9735,9.9504,9.9619,241200.0
2005-12-19 15:00:00,17.27,17.27,17.18,17.25,346000.0,9.9619,9.9619,9.91,9.9504,346000.0
2005-12-19 15:30:00,17.25,17.25,17.2,17.21,675000.0,9.9504,9.9504,9.9215,9.9273,675000.0
2005-12-20 09:30:00,17.15,17.18,17.05,17.12,232600.0,9.8927,9.91,9.835,9.8754,232600.0
2005-12-20 10:00:00,17.11,17.11,17.05,17.06,190600.0,9.8696,9.8696,9.835,9.8408,190600.0
2005-12-20 10:30:00,17.07,17.11,17.04,17.07,105200.0,9.8466,9.8696,9.8293,9.8466,105200.0
2005-12-20 11:00:00,17.08,17.11,17.04,17.04,145200.0,9.8523,9.8696,9.8293,9.8293,145200.0
2005-12-20 11:30:00,17.04,17.1,17.04,17.07,295400.0,9.8293,9.8639,9.8293,9.8466,295400.0
2005-12-20 12:00:00,17.07,17.12,17.07,17.12,162600.0,9.8466,9.8754,9.8466,9.8754,162600.0
2005-12-20 12:30:00,17.12,17.16,17.11,17.16,151600.0,9.8754,9.8985,9.8696,9.8985,151600.0
2005-12-20 13:00:00,17.17,17.17,17.13,17.13,313000.0,9.9042,9.9042,9.8812,9.8812,313000.0
2005-12-20 13:30:00,17.13,17.16,17.1,17.11,250600.0,9.8812,9.8985,9.8639,9.8696,250600.0
2005-12-20 14:00:00,17.11,17.14,17.1,17.13,260200.0,9.8696,9.8869,9.8639,9.8812,260200.0
2005-12-20 14:30:00,17.13,17.15,17.11,17.11,135000.0,9.8812,9.8927,9.8696,9.8696,135000.0
2005-12-20 15:00:00,17.11,17.15,17.07,17.11,301400.0,9.8696,9.8927,9.8466,9.8696,301400.0
2005-12-20 15:30:00,17.11,17.15,17.09,17.11,674200.0,9.8696,9.8927,9.8581,9.8696,674200.0
2005-12-21 09:30:00,17.16,17.21,17.14,17.16,467600.0,9.8985,9.9273,9.8869,9.8985,467600.0
2005-12-21 10:00:00,17.16,17.21,17.16,17.19,133200.0,9.8985,9.9273,9.8985,9.9158,133200.0
2005-12-21 10:30:00,17.19,17.2,17.17,17.18,65600.0,9.9158,9.9215,9.9042,9.91,65600.0
2005-12-21 11:00:00,17.18,17.2,17.15,17.19,114000.0,9.91,9.9215,9.8927,9.9158,114000.0
2005-12-21 11:30:00,17.19,17.19,17.16,17.17,144600.0,9.9158,9.9158,9.8985,9.9042,144600.0
2005-12-21 12:00:00,17.18,17.18,17.16,17.17,63200.0,9.91,9.91,9.8985,9.9042,63200.0
2005-12-21 12:30:00,17.18,17.18,17.13,17.14,246800.0,9.91,9.91,9.8812,9.8869,246800.0
2005-12-21 13:00:00,17.14,17.17,17.11,17.11,144000.0,9.8869,9.9042,9.8696,9.8696,144000.0
2005-12-21 13:30:00,17.13,17.16,17.08,17.15,123600.0,9.8812,9.8985,9.8523,9.8927,123600.0
2005-12-21 14:00:00,17.15,17.16,17.11,17.11,76600.0,9.8927,9.8985,9.8696,9.8696,76600.0
2005-12-21 14:30:00,17.11,17.13,17.06,17.09,69000.0,9.8696,9.8812,9.8408,9.8581,69000.0
2005-12-21 15:00:00,17.08,17.11,17.06,17.07,56800.0,9.8523,9.8696,9.8408,9.8466,56800.0
2005-12-21 15:30:00,17.07,17.14,17.06,17.13,156200.0,9.8466,9.8869,9.8408,9.8812,156200.0
2005-12-22 09:30:00,17.08,17.2,17.08,17.11,135000.0,9.8523,9.9215,9.8523,9.8696,135000.0
2005-12-22 10:00:00,17.13,17.2,17.11,17.17,115600.0,9.8812,9.9215,9.8696,9.9042,115600.0
2005-12-22 10:30:00,17.17,17.19,17.14,17.17,70800.0,9.9042,9.9158,9.8869,9.9042,70800.0
2005-12-22 11:00:00,17.16,17.2,17.13,17.17,54200.0,9.8985,9.9215,9.8812,9.9042,54200.0
2005-12-22 11:30:00,17.17,17.2,17.15,17.17,51800.0,9.9042,9.9215,9.8927,9.9042,51800.0
2005-12-22 12:00:00,17.16,17.18,17.11,17.18,47600.0,9.8985,9.91,9.8696,9.91,47600.0
2005-12-22 12:30:00,17.18,17.18,17.11,17.11,9600.0,9.91,9.91,9.8696,9.8696,9600.0
2005-12-22 13:00:00,17.12,17.14,17.11,17.11,36200.0,9.8754,9.8869,9.8696,9.8696,36200.0
2005-12-22 13:30:00,17.11,17.17,17.11,17.16,67000.0,9.8696,9.9042,9.8696,9.8985,67000.0
2005-12-22 14:00:00,17.16,17.16,17.15,17.16,18200.0,9.8985,9.8985,9.8927,9.8985,18200.0
2005-12-22 14:30:00,17.16,17.17,17.15,17.17,47800.0,9.8985,9.9042,9.8927,9.9042,47800.0
2005-12-22 15:00:00,17.17,17.24,17.16,17.24,112800.0,9.9042,9.9446,9.8985,9.9446,112800.0
2005-12-22 15:30:00,17.24,17.25,17.18,17.19,247600.0,9.9446,9.9504,9.91,9.9158,247600.0
2005-12-23 09:30:00,17.1,17.2,17.1,17.16,260800.0,9.8639,9.9215,9.8639,9.8985,260800.0
2005-12-23 10:00:00,17.16,17.21,17.15,17.18,51600.0,9.8985,9.9273,9.8927,9.91,51600.0
2005-12-23 10:30:00,17.18,17.19,17.15,17.17,70800.0,9.91,9.9158,9.8927,9.9042,70800.0
2005-12-23 11:00:00,17.18,17.18,17.15,17.17,80000.0,9.91,9.91,9.8927,9.9042,80000.0
2005-12-23 11:30:00,17.17,17.24,17.17,17.22,51000.0,9.9042,9.9446,9.9042,9.9331,51000.0
2005-12-23 12:00:00,17.22,17.22,17.18,17.18,32400.0,9.9331,9.9331,9.91,9.91,32400.0
2005-12-23 12:30:00,17.18,17.21,17.18,17.2,107800.0,9.91,9.9273,9.91,9.9215,107800.0
2005-12-23 13:00:00,17.2,17.22,17.18,17.22,87800.0,9.9215,9.9331,9.91,9.9331,87800.0
2005-12-23 13:30:00,17.21,17.25,17.21,17.23,36200.0,9.9273,9.9504,9.9273,9.9389,36200.0
2005-12-23 14:00:00,17.24,17.25,17.22,17.22,35200.0,9.9446,9.9504,9.9331,9.9331,35200.0
2005-12-23 14:30:00,17.22,17.23,17.21,17.21,36000.0,9.9331,9.9389,9.9273,9.9273,36000.0
2005-12-23 15:00:00,17.22,17.22,17.19,17.2,81000.0,9.9331,9.9331,9.9158,9.9215,81000.0
2005-12-23 15:30:00,17.21,17.22,17.2,17.21,140200.0,9.9273,9.9331,9.9215,9.9273,140200.0
2005-12-27 09:30:00,17.25,17.27,17.19,17.25,140400.0,9.9504,9.9619,9.9158,9.9504,140400.0
2005-12-27 10:00:00,17.26,17.27,17.18,17.21,461200.0,9.9562,9.9619,9.91,9.9273,461200.0
2005-12-27 10:30:00,17.21,17.22,17.2,17.2,40800.0,9.9273,9.9331,9.9215,9.9215,40800.0
2005-12-27 11:00:00,17.2,17.25,17.2,17.21,91600.0,9.9215,9.9504,9.9215,9.9273,91600.0
2005-12-27 11:30:00,17.21,17.23,17.17,17.18,161800.0,9.9273,9.9389,9.9042,9.91,161800.0
2005-12-27 12:00:00,17.18,17.19,17.18,17.18,47600.0,9.91,9.9158,9.91,9.91,47600.0
2005-12-27 12:30:00,17.18,17.18,17.18,17.18,67600.0,9.91,9.91,9.91,9.91,67600.0
2005-12-27 13:00:00,17.18,17.19,17.13,17.17,131800.0,9.91,9.9158,9.8812,9.9042,131800.0
2005-12-27 13:30:00,17.17,17.18,17.14,17.15,131000.0,9.9042,9.91,9.8869,9.8927,131000.0
2005-12-27 14:00:00,17.15,17.23,17.15,17.22,200600.0,9.8927,9.9389,9.8927,9.9331,200600.0
2005-12-27 14:30:00,17.22,17.23,17.15,17.17,109600.0,9.9331,9.9389,9.8927,9.9042,109600.0
2005-12-27 15:00:00,17.17,17.2,17.16,17.18,90600.0,9.9042,9.9215,9.8985,9.91,90600.0
2005-12-27 15:30:00,17.18,17.2,17.17,17.2,323400.0,9.91,9.9215,9.9042,9.9215,323400.0
2005-12-28 09:30:00,17.31,17.39,17.31,17.38,323000.0,9.985,10.0311,9.985,10.0254,323000.0
2005-12-28 10:00:00,17.38,17.39,17.35,17.36,209200.0,10.0254,10.0311,10.0081,10.0138,209200.0
2005-12-28 10:30:00,17.36,17.36,17.27,17.29,288400.0,10.0138,10.0138,9.9619,9.9735,288400.0
2005-12-28 11:00:00,17.3,17.3,17.25,17.29,84600.0,9.9792,9.9792,9.9504,9.9735,84600.0
2005-12-28 11:30:00,17.3,17.3,17.28,17.28,59200.0,9.9792,9.9792,9.9677,9.9677,59200.0
2005-12-28 12:00:00,17.28,17.29,17.24,17.25,160000.0,9.9677,9.9735,9.9446,9.9504,160000.0
2005-12-28 12:30:00,17.26,17.26,17.21,17.22,87000.0,9.9562,9.9562,9.9273,9.9331,87000.0
2005-12-28 13:00:00,17.23,17.24,17.21,17.23,38800.0,9.9389,9.9446,9.9273,9.9389,38800.0
2005-12-28 13:30:00,17.23,17.29,17.22,17.28,73200.0,9.9389,9.9735,9.9331,9.9677,73200.0
2005-12-28 14:00:00,17.28,17.29,17.25,17.28,65800.0,9.9677,9.9735,9.9504,9.9677,65800.0
2005-12-28 14:30:00,17.28,17.29,17.25,17.25,42600.0,9.9677,9.9735,9.9504,9.9504,42600.0
2005-12-28 15:00:00,17.25,17.26,17.23,17.26,34000.0,9.9504,9.9562,9.9389,9.9562,34000.0
2005-12-28 15:30:00,17.25,17.26,17.2,17.21,121800.0,9.9504,9.9562,9.9215,9.9273,121800.0
2005-12-29 09:30:00,17.16,17.21,17.15,17.18,115200.0,9.8985,9.9273,9.8927,9.91,115200.0
2005-12-29 10:00:00,17.18,17.2,17.16,17.17,68800.0,9.91,9.9215,9.8985,9.9042,68800.0
2005-12-29 10:30:00,17.17,17.22,17.15,17.18,67600.0,9.9042,9.9331,9.8927,9.91,67600.0
2005-12-29 11:00:00,17.18,17.21,17.17,17.19,142600.0,9.91,9.9273,9.9042,9.9158,142600.0
2005-12-29 11:30:00,17.2,17.2,17.18,17.18,26400.0,9.9215,9.9215,9.91,9.91,26400.0
2005-12-29 12:00:00,17.18,17.19,17.16,17.18,79000.0,9.91,9.9158,9.8985,9.91,79000.0
2005-12-29 12:30:00,17.18,17.19,17.18,17.19,31000.0,9.91,9.9158,9.91,9.9158,31000.0
2005-12-29 13:00:00,17.19,17.2,17.18,17.18,66000.0,9.9158,9.9215,9.91,9.91,66000.0
2005-12-29 13:30:00,17.18,17.19,17.18,17.18,12600.0,9.91,9.9158,9.91,9.91,12600.0
2005-12-29 14:00:00,17.18,17.2,17.18,17.18,54400.0,9.91,9.9215,9.91,9.91,54400.0
2005-12-29 14:30:00,17.18,17.22,17.16,17.19,148600.0,9.91,9.9331,9.8985,9.9158,148600.0
2005-12-29 15:00:00,17.2,17.2,17.11,17.16,191800.0,9.9215,9.9215,9.8696,9.8985,191800.0
2005-12-29 15:30:00,17.15,17.16,17.13,17.14,202200.0,9.8927,9.8985,9.8812,9.8869,202200.0
2005-12-30 09:30:00,17.08,17.13,17.07,17.09,223000.0,9.8523,9.8812,9.8466,9.8581,223000.0
2005-12-30 10:00:00,17.09,17.1,17.03,17.08,281000.0,9.8581,9.8639,9.8235,9.8523,281000.0
2005-12-30 10:30:00,17.08,17.11,17.07,17.08,141200.0,9.8523,9.8696,9.8466,9.8523,141200.0
2005-12-30 11:00:00,17.08,17.17,17.08,17.15,245800.0,9.8523,9.9042,9.8523,9.8927,245800.0
2005-12-30 11:30:00,17.15,17.15,17.14,17.15,71800.0,9.8927,9.8927,9.8869,9.8927,71800.0
2005-12-30 12:00:00,17.15,17.15,17.13,17.13,85000.0,9.8927,9.8927,9.8812,9.8812,85000.0
2005-12-30 12:30:00,17.13,17.14,17.13,17.13,88800.0,9.8812,9.8869,9.8812,9.8812,88800.0
2005-12-30 13:00:00,17.13,17.13,17.12,17.13,70600.0,9.8812,9.8812,9.8754,9.8812,70600.0
2005-12-30 13:30:00,17.13,17.14,17.11,17.12,205800.0,9.8812,9.8869,9.8696,9.8754,205800.0
2005-12-30 14:00:00,17.12,17.16,17.12,17.14,104800.0,9.8754,9.8985,9.8754,9.8869,104800.0
2005-12-30 14:30:00,17.15,17.15,17.13,17.14,46200.0,9.8927,9.8927,9.8812,9.8869,46200.0
2005-12-30 15:00:00,17.14,17.18,17.14,17.15,153400.0,9.8869,9.91,9.8869,9.8927,153400.0
2005-12-30 15:30:00,17.15,17.2,17.15,17.19,337600.0,9.8927,9.9215,9.8927,9.9158,337600.0
2006-01-03 09:30:00,17.6,17.65,17.56,17.64,1490000.0,10.1523,10.1811,10.1292,10.1754,1490000.0
2006-01-03 10:00:00,17.64,17.66,17.56,17.58,1159000.0,10.1754,10.1869,10.1292,10.1407,1159000.0
2006-01-03 10:30:00,17.57,17.63,17.56,17.6,1149200.0,10.135,10.1696,10.1292,10.1523,1149200.0
2006-01-03 11:00:00,17.61,17.72,17.6,17.68,1114400.0,10.1581,10.2215,10.1523,10.1984,1114400.0
2006-01-03 11:30:00,17.68,17.68,17.65,17.68,286800.0,10.1984,10.1984,10.1811,10.1984,286800.0
2006-01-03 12:00:00,17.68,17.71,17.65,17.67,335000.0,10.1984,10.2157,10.1811,10.1927,335000.0
2006-01-03 12:30:00,17.67,17.68,17.64,17.67,260200.0,10.1927,10.1984,10.1754,10.1927,260200.0
2006-01-03 13:00:00,17.68,17.68,17.63,17.66,289600.0,10.1984,10.1984,10.1696,10.1869,289600.0
2006-01-03 13:30:00,17.65,17.67,17.61,17.63,207600.0,10.1811,10.1927,10.1581,10.1696,207600.0
2006-01-03 14:00:00,17.63,17.82,17.63,17.8,624000.0,10.1696,10.2792,10.1696,10.2676,624000.0
2006-01-03 14:30:00,17.79,17.89,17.78,17.85,764600.0,10.2619,10.3196,10.2561,10.2965,764600.0
2006-01-03 15:00:00,17.85,17.93,17.85,17.85,734000.0,10.2965,10.3426,10.2965,10.2965,734000.0
2006-01-03 15:30:00,17.84,17.88,17.82,17.85,1121800.0,10.2907,10.3138,10.2792,10.2965,1121800.0
2006-01-04 09:30:00,17.91,17.95,17.89,17.9,400600.0,10.3311,10.3542,10.3196,10.3253,400600.0
2006-01-04 10:00:00,17.9,17.95,17.9,17.92,738600.0,10.3253,10.3542,10.3253,10.3369,738600.0
2006-01-04 10:30:00,17.93,17.97,17.91,17.95,197200.0,10.3426,10.3657,10.3311,10.3542,197200.0
2006-01-04 11:00:00,17.95,17.95,17.9,17.94,183800.0,10.3542,10.3542,10.3253,10.3484,183800.0
2006-01-04 11:30:00,17.94,17.99,17.93,17.98,343000.0,10.3484,10.3772,10.3426,10.3715,343000.0
2006-01-04 12:00:00,17.98,18.0,17.97,18.0,186400.0,10.3715,10.383,10.3657,10.383,186400.0
2006-01-04 12:30:00,17.99,18.03,17.99,18.0,156600.0,10.3772,10.4003,10.3772,10.383,156600.0
2006-01-04 13:00:00,18.0,18.02,17.96,17.99,149200.0,10.383,10.3946,10.3599,10.3772,149200.0
2006-01-04 13:30:00,18.0,18.02,17.97,17.98,174600.0,10.383,10.3946,10.3657,10.3715,174600.0
2006-01-04 14:00:00,17.98,17.98,17.93,17.94,482800.0,10.3715,10.3715,10.3426,10.3484,482800.0
2006-01-04 14:30:00,17.93,17.97,17.91,17.96,445800.0,10.3426,10.3657,10.3311,10.3599,445800.0
2006-01-04 15:00:00,17.96,17.99,17.96,17.99,235600.0,10.3599,10.3772,10.3599,10.3772,235600.0
2006-01-04 15:30:00,17.99,18.03,17.98,18.0,1281000.0,10.3772,10.4003,10.3715,10.383,1281000.0
2006-01-05 09:30:00,17.87,17.92,17.74,17.76,367000.0,10.308,10.3369,10.233,10.2446,367000.0
2006-01-05 10:00:00,17.75,17.83,17.75,17.82,239400.0,10.2388,10.285,10.2388,10.2792,239400.0
2006-01-05 10:30:00,17.82,17.86,17.74,17.81,500000.0,10.2792,10.3023,10.233,10.2734,500000.0
2006-01-05 11:00:00,17.82,17.89,17.78,17.86,391200.0,10.2792,10.3196,10.2561,10.3023,391200.0
2006-01-05 11:30:00,17.85,17.92,17.85,17.91,210000.0,10.2965,10.3369,10.2965,10.3311,210000.0
2006-01-05 12:00:00,17.9,17.91,17.86,17.87,58200.0,10.3253,10.3311,10.3023,10.308,58200.0
2006-01-05 12:30:00,17.87,17.9,17.86,17.86,191200.0,10.308,10.3253,10.3023,10.3023,191200.0
2006-01-05 13:00:00,17.86,17.9,17.86,17.88,56800.0,10.3023,10.3253,10.3023,10.3138,56800.0
2006-01-05 13:30:00,17.88,17.9,17.85,17.88,76800.0,10.3138,10.3253,10.2965,10.3138,76800.0
2006-01-05 14:00:00,17.88,17.89,17.86,17.88,295800.0,10.3138,10.3196,10.3023,10.3138,295800.0
2006-01-05 14:30:00,17.88,17.92,17.87,17.92,69200.0,10.3138,10.3369,10.308,10.3369,69200.0
2006-01-05 15:00:00,17.92,17.96,17.91,17.93,181400.0,10.3369,10.3599,10.3311,10.3426,181400.0
2006-01-05 15:30:00,17.93,17.98,17.92,17.93,417000.0,10.3426,10.3715,10.3369,10.3426,417000.0
2006-01-06 09:30:00,17.98,18.11,17.95,18.0,587800.0,10.3715,10.4465,10.3542,10.383,587800.0
2006-01-06 10:00:00,18.0,18.05,17.97,18.0,270200.0,10.383,10.4119,10.3657,10.383,270200.0
2006-01-06 10:30:00,18.0,18.03,17.96,17.99,230000.0,10.383,10.4003,10.3599,10.3772,230000.0
2006-01-06 11:00:00,17.98,18.03,17.96,18.03,203000.0,10.3715,10.4003,10.3599,10.4003,203000.0
2006-01-06 11:30:00,18.04,18.08,18.03,18.08,74200.0,10.4061,10.4292,10.4003,10.4292,74200.0
2006-01-06 12:00:00,18.07,18.14,18.07,18.14,358000.0,10.4234,10.4638,10.4234,10.4638,358000.0
2006-01-06 12:30:00,18.14,18.18,18.14,18.14,252600.0,10.4638,10.4868,10.4638,10.4638,252600.0
2006-01-06 13:00:00,18.14,18.16,18.1,18.12,390800.0,10.4638,10.4753,10.4407,10.4522,390800.0
2006-01-06 13:30:00,18.13,18.2,18.11,18.2,373000.0,10.458,10.4984,10.4465,10.4984,373000.0
2006-01-06 14:00:00,18.2,18.24,18.18,18.18,135800.0,10.4984,10.5215,10.4868,10.4868,135800.0
2006-01-06 14:30:00,18.18,18.21,18.18,18.2,92200.0,10.4868,10.5042,10.4868,10.4984,92200.0
2006-01-06 15:00:00,18.2,18.2,18.14,18.17,289800.0,10.4984,10.4984,10.4638,10.4811,289800.0
2006-01-06 15:30:00,18.17,18.2,18.16,18.2,323600.0,10.4811,10.4984,10.4753,10.4984,323600.0
2006-01-09 09:30:00,18.31,18.35,18.28,18.31,343400.0,10.5618,10.5849,10.5445,10.5618,343400.0
2006-01-09 10:00:00,18.31,18.36,18.29,18.36,576600.0,10.5618,10.5907,10.5503,10.5907,576600.0
2006-01-09 10:30:00,18.36,18.45,18.36,18.44,326400.0,10.5907,10.6426,10.5907,10.6368,326400.0
2006-01-09 11:00:00,18.44,18.46,18.35,18.44,475400.0,10.6368,10.6484,10.5849,10.6368,475400.0
2006-01-09 11:30:00,18.43,18.46,18.38,18.39,180800.0,10.6311,10.6484,10.6022,10.608,180800.0
2006-01-09 12:00:00,18.4,18.42,18.38,18.41,95200.0,10.6137,10.6253,10.6022,10.6195,95200.0
2006-01-09 12:30:00,18.41,18.45,18.38,18.45,106200.0,10.6195,10.6426,10.6022,10.6426,106200.0
2006-01-09 13:00:00,18.44,18.48,18.42,18.46,166400.0,10.6368,10.6599,10.6253,10.6484,166400.0
2006-01-09 13:30:00,18.46,18.5,18.43,18.49,193400.0,10.6484,10.6714,10.6311,10.6657,193400.0
2006-01-09 14:00:00,18.49,18.5,18.42,18.43,644400.0,10.6657,10.6714,10.6253,10.6311,644400.0
2006-01-09 14:30:00,18.43,18.46,18.42,18.44,499400.0,10.6311,10.6484,10.6253,10.6368,499400.0
2006-01-09 15:00:00,18.44,18.45,18.43,18.44,199000.0,10.6368,10.6426,10.6311,10.6368,199000.0
2006-01-09 15:30:00,18.43,18.45,18.43,18.45,268600.0,10.6311,10.6426,10.6311,10.6426,268600.0
2006-01-10 09:30:00,18.25,18.3,18.2,18.25,1170200.0,10.5272,10.5561,10.4984,10.5272,1170200.0
2006-01-10 10:00:00,18.25,18.37,18.25,18.34,665800.0,10.5272,10.5964,10.5272,10.5791,665800.0
2006-01-10 10:30:00,18.34,18.34,18.3,18.31,472200.0,10.5791,10.5791,10.5561,10.5618,472200.0
2006-01-10 11:00:00,18.31,18.32,18.3,18.31,256400.0,10.5618,10.5676,10.5561,10.5618,256400.0
2006-01-10 11:30:00,18.32,18.32,18.29,18.29,207200.0,10.5676,10.5676,10.5503,10.5503,207200.0
2006-01-10 12:00:00,18.29,18.33,18.27,18.3,261800.0,10.5503,10.5734,10.5388,10.5561,261800.0
2006-01-10 12:30:00,18.3,18.3,18.28,18.29,170200.0,10.5561,10.5561,10.5445,10.5503,170200.0
2006-01-10 13:00:00,18.29,18.33,18.29,18.32,169600.0,10.5503,10.5734,10.5503,10.5676,169600.0
2006-01-10 13:30:00,18.33,18.34,18.31,18.31,184800.0,10.5734,10.5791,10.5618,10.5618,184800.0
2006-01-10 14:00:00,18.31,18.32,18.28,18.28,341400.0,10.5618,10.5676,10.5445,10.5445,341400.0
2006-01-10 14:30:00,18.28,18.29,18.27,18.27,339200.0,10.5445,10.5503,10.5388,10.5388,339200.0
2006-01-10 15:00:00,18.28,18.3,18.25,18.3,285600.0,10.5445,10.5561,10.5272,10.5561,285600.0
2006-01-10 15:30:00,18.29,18.35,18.29,18.33,620400.0,10.5503,10.5849,10.5503,10.5734,620400.0
2006-01-11 09:30:00,18.37,18.39,18.32,18.36,324800.0,10.5964,10.608,10.5676,10.5907,324800.0
2006-01-11 10:00:00,18.36,18.41,18.36,18.4,230200.0,10.5907,10.6195,10.5907,10.6137,230200.0
2006-01-11 10:30:00,18.4,18.42,18.36,18.38,200600.0,10.6137,10.6253,10.5907,10.6022,200600.0
2006-01-11 11:00:00,18.38,18.44,18.36,18.42,453600.0,10.6022,10.6368,10.5907,10.6253,453600.0
2006-01-11 11:30:00,18.42,18.45,18.4,18.43,273600.0,10.6253,10.6426,10.6137,10.6311,273600.0
2006-01-11 12:00:00,18.43,18.5,18.42,18.48,329200.0,10.6311,10.6714,10.6253,10.6599,329200.0
2006-01-11 12:30:00,18.48,18.5,18.44,18.48,213000.0,10.6599,10.6714,10.6368,10.6599,213000.0
2006-01-11 13:00:00,18.49,18.5,18.45,18.46,285600.0,10.6657,10.6714,10.6426,10.6484,285600.0
2006-01-11 13:30:00,18.47,18.49,18.45,18.47,200200.0,10.6541,10.6657,10.6426,10.6541,200200.0
2006-01-11 14:00:00,18.47,18.5,18.47,18.49,183600.0,10.6541,10.6714,10.6541,10.6657,183600.0
2006-01-11 14:30:00,18.49,18.5,18.47,18.5,138400.0,10.6657,10.6714,10.6541,10.6714,138400.0
2006-01-11 15:00:00,18.49,18.5,18.47,18.49,149000.0,10.6657,10.6714,10.6541,10.6657,149000.0
2006-01-11 15:30:00,18.49,18.5,18.47,18.48,320800.0,10.6657,10.6714,10.6541,10.6599,320800.0
2006-01-12 09:30:00,17.88,17.93,17.8,17.84,908600.0,10.3138,10.3426,10.2676,10.2907,908600.0
2006-01-12 10:00:00,17.84,17.87,17.75,17.82,796000.0,10.2907,10.308,10.2388,10.2792,796000.0
2006-01-12 10:30:00,17.82,17.86,17.79,17.85,501800.0,10.2792,10.3023,10.2619,10.2965,501800.0
2006-01-12 11:00:00,17.85,17.86,17.79,17.82,455800.0,10.2965,10.3023,10.2619,10.2792,455800.0
2006-01-12 11:30:00,17.82,17.87,17.8,17.86,298000.0,10.2792,10.308,10.2676,10.3023,298000.0
2006-01-12 12:00:00,17.86,17.94,17.85,17.9,310400.0,10.3023,10.3484,10.2965,10.3253,310400.0
2006-01-12 12:30:00,17.9,17.9,17.84,17.84,129600.0,10.3253,10.3253,10.2907,10.2907,129600.0
2006-01-12 13:00:00,17.85,17.86,17.81,17.83,197600.0,10.2965,10.3023,10.2734,10.285,197600.0
2006-01-12 13:30:00,17.83,17.84,17.82,17.84,140000.0,10.285,10.2907,10.2792,10.2907,140000.0
2006-01-12 14:00:00,17.84,17.84,17.74,17.78,464000.0,10.2907,10.2907,10.233,10.2561,464000.0
2006-01-12 14:30:00,17.78,17.82,17.75,17.78,319400.0,10.2561,10.2792,10.2388,10.2561,319400.0
2006-01-12 15:00:00,17.77,17.8,17.7,17.7,499200.0,10.2503,10.2676,10.21,10.21,499200.0
2006-01-12 15:30:00,17.7,17.78,17.7,17.77,544800.0,10.21,10.2561,10.21,10.2503,544800.0
2006-01-13 09:30:00,17.5,17.52,17.43,17.51,1208400.0,10.0946,10.1061,10.0542,10.1004,1208400.0
2006-01-13 10:00:00,17.52,17.52,17.44,17.49,303000.0,10.1061,10.1061,10.06,10.0888,303000.0
2006-01-13 10:30:00,17.48,17.61,17.48,17.61,551800.0,10.0831,10.1581,10.0831,10.1581,551800.0
2006-01-13 11:00:00,17.61,17.66,17.56,17.59,666800.0,10.1581,10.1869,10.1292,10.1465,666800.0
2006-01-13 11:30:00,17.58,17.62,17.53,17.54,310400.0,10.1407,10.1638,10.1119,10.1177,310400.0
2006-01-13 12:00:00,17.54,17.58,17.5,17.57,211800.0,10.1177,10.1407,10.0946,10.135,211800.0
2006-01-13 12:30:00,17.58,17.6,17.52,17.52,182200.0,10.1407,10.1523,10.1061,10.1061,182200.0
2006-01-13 13:00:00,17.53,17.55,17.53,17.54,107600.0,10.1119,10.1234,10.1119,10.1177,107600.0
2006-01-13 13:30:00,17.54,17.54,17.51,17.54,121000.0,10.1177,10.1177,10.1004,10.1177,121000.0
2006-01-13 14:00:00,17.54,17.58,17.51,17.58,182200.0,10.1177,10.1407,10.1004,10.1407,182200.0
2006-01-13 14:30:00,17.58,17.66,17.55,17.63,348400.0,10.1407,10.1869,10.1234,10.1696,348400.0
2006-01-13 15:00:00,17.63,17.64,17.6,17.61,175000.0,10.1696,10.1754,10.1523,10.1581,175000.0
2006-01-13 15:30:00,17.61,17.65,17.61,17.64,238200.0,10.1581,10.1811,10.1581,10.1754,238200.0
2006-01-17 09:30:00,17.38,17.44,17.36,17.41,510600.0,10.0254,10.06,10.0138,10.0427,510600.0
2006-01-17 10:00:00,17.41,17.43,17.4,17.43,270200.0,10.0427,10.0542,10.0369,10.0542,270200.0
2006-01-17 10:30:00,17.43,17.43,17.39,17.4,346400.0,10.0542,10.0542,10.0311,10.0369,346400.0
2006-01-17 11:00:00,17.4,17.46,17.4,17.43,171800.0,10.0369,10.0715,10.0369,10.0542,171800.0
2006-01-17 11:30:00,17.43,17.45,17.4,17.44,137600.0,10.0542,10.0658,10.0369,10.06,137600.0
2006-01-17 12:00:00,17.46,17.47,17.44,17.45,234000.0,10.0715,10.0773,10.06,10.0658,234000.0
2006-01-17 12:30:00,17.44,17.48,17.44,17.47,198200.0,10.06,10.0831,10.06,10.0773,198200.0
2006-01-17 13:00:00,17.47,17.47,17.42,17.45,655000.0,10.0773,10.0773,10.0485,10.0658,655000.0
2006-01-17 13:30:00,17.45,17.5,17.42,17.48,183200.0,10.0658,10.0946,10.0485,10.0831,183200.0
2006-01-17 14:00:00,17.48,17.54,17.45,17.52,541800.0,10.0831,10.1177,10.0658,10.1061,541800.0
2006-01-17 14:30:00,17.52,17.56,17.5,17.56,229000.0,10.1061,10.1292,10.0946,10.1292,229000.0
2006-01-17 15:00:00,17.56,17.58,17.55,17.58,303600.0,10.1292,10.1407,10.1234,10.1407,303600.0
2006-01-17 15:30:00,17.58,17.59,17.53,17.55,916400.0,10.1407,10.1465,10.1119,10.1234,916400.0
2006-01-18 09:30:00,17.21,17.3,17.21,17.28,850800.0,9.9273,9.9792,9.9273,9.9677,850800.0
2006-01-18 10:00:00,17.29,17.36,17.26,17.3,601800.0,9.9735,10.0138,9.9562,9.9792,601800.0
2006-01-18 10:30:00,17.3,17.3,17.25,17.25,583000.0,9.9792,9.9792,9.9504,9.9504,583000.0
2006-01-18 11:00:00,17.25,17.25,17.16,17.17,800000.0,9.9504,9.9504,9.8985,9.9042,800000.0
2006-01-18 11:30:00,17.16,17.19,17.11,17.16,597400.0,9.8985,9.9158,9.8696,9.8985,597400.0
2006-01-18 12:00:00,17.17,17.18,17.1,17.1,551800.0,9.9042,9.91,9.8639,9.8639,551800.0
2006-01-18 12:30:00,17.1,17.15,17.08,17.14,364200.0,9.8639,9.8927,9.8523,9.8869,364200.0
2006-01-18 13:00:00,17.14,17.17,17.13,17.14,226800.0,9.8869,9.9042,9.8812,9.8869,226800.0
2006-01-18 13:30:00,17.14,17.18,17.13,17.17,225400.0,9.8869,9.91,9.8812,9.9042,225400.0
2006-01-18 14:00:00,17.17,17.22,17.17,17.2,255800.0,9.9042,9.9331,9.9042,9.9215,255800.0
2006-01-18 14:30:00,17.21,17.22,17.16,17.18,192000.0,9.9273,9.9331,9.8985,9.91,192000.0
2006-01-18 15:00:00,17.18,17.24,17.17,17.23,277800.0,9.91,9.9446,9.9042,9.9389,277800.0
2006-01-18 15:30:00,17.23,17.27,17.23,17.23,770000.0,9.9389,9.9619,9.9389,9.9389,770000.0
2006-01-19 09:30:00,17.27,17.3,17.25,17.26,360400.0,9.9619,9.9792,9.9504,9.9562,360400.0
2006-01-19 10:00:00,17.25,17.3,17.23,17.29,193800.0,9.9504,9.9792,9.9389,9.9735,193800.0
2006-01-19 10:30:00,17.29,17.32,17.26,17.28,120600.0,9.9735,9.9908,9.9562,9.9677,120600.0
2006-01-19 11:00:00,17.28,17.31,17.25,17.28,184000.0,9.9677,9.985,9.9504,9.9677,184000.0
2006-01-19 11:30:00,17.29,17.41,17.29,17.36,306600.0,9.9735,10.0427,9.9735,10.0138,306600.0
2006-01-19 12:00:00,17.36,17.43,17.35,17.42,255000.0,10.0138,10.0542,10.0081,10.0485,255000.0
2006-01-19 12:30:00,17.42,17.5,17.41,17.49,272800.0,10.0485,10.0946,10.0427,10.0888,272800.0
2006-01-19 13:00:00,17.49,17.5,17.41,17.42,120400.0,10.0888,10.0946,10.0427,10.0485,120400.0
2006-01-19 13:30:00,17.42,17.43,17.41,17.42,123600.0,10.0485,10.0542,10.0427,10.0485,123600.0
2006-01-19 14:00:00,17.42,17.42,17.35,17.35,225400.0,10.0485,10.0485,10.0081,10.0081,225400.0
2006-01-19 14:30:00,17.36,17.36,17.33,17.34,137400.0,10.0138,10.0138,9.9965,10.0023,137400.0
2006-01-19 15:00:00,17.35,17.36,17.29,17.32,209600.0,10.0081,10.0138,9.9735,9.9908,209600.0
2006-01-19 15:30:00,17.32,17.35,17.31,17.33,280000.0,9.9908,10.0081,9.985,9.9965,280000.0
2006-01-20 09:30:00,17.22,17.24,17.1,17.12,768600.0,9.9331,9.9446,9.8639,9.8754,768600.0
2006-01-20 10:00:00,17.13,17.18,17.08,17.09,629400.0,9.8812,9.91,9.8523,9.8581,629400.0
2006-01-20 10:30:00,17.09,17.13,16.98,17.05,460200.0,9.8581,9.8812,9.7946,9.835,460200.0
2006-01-20 11:00:00,17.04,17.09,16.98,17.0,432400.0,9.8293,9.8581,9.7946,9.8062,432400.0
2006-01-20 11:30:00,16.99,16.99,16.9,16.93,432400.0,9.8004,9.8004,9.7485,9.7658,432400.0
2006-01-20 12:00:00,16.93,16.96,16.91,16.95,706600.0,9.7658,9.7831,9.7543,9.7773,706600.0
2006-01-20 12:30:00,16.95,16.96,16.87,16.91,285200.0,9.7773,9.7831,9.7312,9.7543,285200.0
2006-01-20 13:00:00,16.91,16.95,16.89,16.93,407800.0,9.7543,9.7773,9.7427,9.7658,407800.0
2006-01-20 13:30:00,16.93,16.93,16.88,16.88,148800.0,9.7658,9.7658,9.737,9.737,148800.0
2006-01-20 14:00:00,16.86,16.9,16.84,16.88,321200.0,9.7254,9.7485,9.7139,9.737,321200.0
2006-01-20 14:30:00,16.88,16.91,16.84,16.84,250000.0,9.737,9.7543,9.7139,9.7139,250000.0
2006-01-20 15:00:00,16.85,16.89,16.83,16.86,366400.0,9.7197,9.7427,9.7081,9.7254,366400.0
2006-01-20 15:30:00,16.86,16.91,16.82,16.91,1005800.0,9.7254,9.7543,9.7024,9.7543,1005800.0
2006-01-23 09:30:00,17.18,17.2,17.08,17.09,453800.0,9.91,9.9215,9.8523,9.8581,453800.0
2006-01-23 10:00:00,17.09,17.18,17.08,17.15,595200.0,9.8581,9.91,9.8523,9.8927,595200.0
2006-01-23 10:30:00,17.15,17.27,17.11,17.26,450400.0,9.8927,9.9619,9.8696,9.9562,450400.0
2006-01-23 11:00:00,17.27,17.33,17.25,17.29,555400.0,9.9619,9.9965,9.9504,9.9735,555400.0
2006-01-23 11:30:00,17.31,17.38,17.28,17.35,353400.0,9.985,10.0254,9.9677,10.0081,353400.0
2006-01-23 12:00:00,17.35,17.36,17.23,17.25,325800.0,10.0081,10.0138,9.9389,9.9504,325800.0
2006-01-23 12:30:00,17.25,17.31,17.18,17.23,323200.0,9.9504,9.985,9.91,9.9389,323200.0
2006-01-23 13:00:00,17.23,17.27,17.2,17.26,308200.0,9.9389,9.9619,9.9215,9.9562,308200.0
2006-01-23 13:30:00,17.27,17.27,17.23,17.24,247200.0,9.9619,9.9619,9.9389,9.9446,247200.0
2006-01-23 14:00:00,17.25,17.27,17.21,17.26,282000.0,9.9504,9.9619,9.9273,9.9562,282000.0
2006-01-23 14:30:00,17.26,17.27,17.23,17.26,349200.0,9.9562,9.9619,9.9389,9.9562,349200.0
2006-01-23 15:00:00,17.26,17.29,17.22,17.28,501600.0,9.9562,9.9735,9.9331,9.9677,501600.0
2006-01-23 15:30:00,17.28,17.31,17.25,17.28,754200.0,9.9677,9.985,9.9504,9.9677,754200.0
2006-01-24 09:30:00,17.3,17.33,17.2,17.27,379000.0,9.9792,9.9965,9.9215,9.9619,379000.0
2006-01-24 10:00:00,17.28,17.28,17.17,17.17,318600.0,9.9677,9.9677,9.9042,9.9042,318600.0
2006-01-24 10:30:00,17.17,17.68,17.1,17.11,221200.0,9.9042,10.1984,9.8639,9.8696,221200.0
2006-01-24 11:00:00,17.11,17.11,17.03,17.06,580400.0,9.8696,9.8696,9.8235,9.8408,580400.0
2006-01-24 11:30:00,17.06,17.07,17.04,17.07,226000.0,9.8408,9.8466,9.8293,9.8466,226000.0
2006-01-24 12:00:00,17.08,17.09,17.05,17.08,84600.0,9.8523,9.8581,9.835,9.8523,84600.0
2006-01-24 12:30:00,17.09,17.11,17.05,17.09,142200.0,9.8581,9.8696,9.835,9.8581,142200.0
2006-01-24 13:00:00,17.09,17.11,17.07,17.1,41800.0,9.8581,9.8696,9.8466,9.8639,41800.0
2006-01-24 13:30:00,17.1,17.14,17.08,17.13,106800.0,9.8639,9.8869,9.8523,9.8812,106800.0
2006-01-24 14:00:00,17.13,17.15,17.12,17.14,178800.0,9.8812,9.8927,9.8754,9.8869,178800.0
2006-01-24 14:30:00,17.14,17.14,17.09,17.09,92600.0,9.8869,9.8869,9.8581,9.8581,92600.0
2006-01-24 15:00:00,17.1,17.13,17.1,17.12,117200.0,9.8639,9.8812,9.8639,9.8754,117200.0
2006-01-24 15:30:00,17.12,17.13,17.09,17.1,387600.0,9.8754,9.8812,9.8581,9.8639,387600.0
2006-01-25 09:30:00,17.35,17.36,17.29,17.29,807200.0,10.0081,10.0138,9.9735,9.9735,807200.0
2006-01-25 10:00:00,17.29,17.35,17.13,17.15,299800.0,9.9735,10.0081,9.8812,9.8927,299800.0
2006-01-25 10:30:00,17.15,17.18,17.11,17.16,216200.0,9.8927,9.91,9.8696,9.8985,216200.0
2006-01-25 11:00:00,17.16,17.28,17.16,17.27,248600.0,9.8985,9.9677,9.8985,9.9619,248600.0
2006-01-25 11:30:00,17.28,17.28,17.23,17.25,141200.0,9.9677,9.9677,9.9389,9.9504,141200.0
2006-01-25 12:00:00,17.26,17.27,17.23,17.25,206000.0,9.9562,9.9619,9.9389,9.9504,206000.0
2006-01-25 12:30:00,17.25,17.32,17.25,17.31,94400.0,9.9504,9.9908,9.9504,9.985,94400.0
2006-01-25 13:00:00,17.31,17.33,17.29,17.32,72400.0,9.985,9.9965,9.9735,9.9908,72400.0
2006-01-25 13:30:00,17.32,17.32,17.3,17.32,82000.0,9.9908,9.9908,9.9792,9.9908,82000.0
2006-01-25 14:00:00,17.31,17.31,17.26,17.28,125000.0,9.985,9.985,9.9562,9.9677,125000.0
2006-01-25 14:30:00,17.28,17.28,17.22,17.22,212800.0,9.9677,9.9677,9.9331,9.9331,212800.0
2006-01-25 15:00:00,17.22,17.25,17.21,17.23,164600.0,9.9331,9.9504,9.9273,9.9389,164600.0
2006-01-25 15:30:00,17.24,17.26,17.21,17.23,176400.0,9.9446,9.9562,9.9273,9.9389,176400.0
2006-01-26 09:30:00,17.61,17.65,17.52,17.59,959400.0,10.1581,10.1811,10.1061,10.1465,959400.0
2006-01-26 10:00:00,17.59,17.65,17.52,17.56,382800.0,10.1465,10.1811,10.1061,10.1292,382800.0
2006-01-26 10:30:00,17.56,17.58,17.5,17.55,326400.0,10.1292,10.1407,10.0946,10.1234,326400.0
2006-01-26 11:00:00,17.56,17.64,17.54,17.54,202800.0,10.1292,10.1754,10.1177,10.1177,202800.0
2006-01-26 11:30:00,17.54,17.61,17.54,17.61,285400.0,10.1177,10.1581,10.1177,10.1581,285400.0
2006-01-26 12:00:00,17.61,17.62,17.58,17.58,121400.0,10.1581,10.1638,10.1407,10.1407,121400.0
2006-01-26 12:30:00,17.59,17.63,17.56,17.6,140600.0,10.1465,10.1696,10.1292,10.1523,140600.0
2006-01-26 13:00:00,17.6,17.61,17.56,17.56,117000.0,10.1523,10.1581,10.1292,10.1292,117000.0
2006-01-26 13:30:00,17.56,17.59,17.55,17.56,206400.0,10.1292,10.1465,10.1234,10.1292,206400.0
2006-01-26 14:00:00,17.56,17.63,17.54,17.6,200000.0,10.1292,10.1696,10.1177,10.1523,200000.0
2006-01-26 14:30:00,17.6,17.68,17.6,17.66,310600.0,10.1523,10.1984,10.1523,10.1869,310600.0
2006-01-26 15:00:00,17.65,17.69,17.64,17.65,280600.0,10.1811,10.2042,10.1754,10.1811,280600.0
2006-01-26 15:30:00,17.64,17.65,17.57,17.62,400000.0,10.1754,10.1811,10.135,10.1638,400000.0
2006-01-27 09:30:00,17.78,17.86,17.73,17.85,445200.0,10.2561,10.3023,10.2273,10.2965,445200.0
2006-01-27 10:00:00,17.86,17.88,17.69,17.7,306200.0,10.3023,10.3138,10.2042,10.21,306200.0
2006-01-27 10:30:00,17.7,17.72,17.64,17.64,295200.0,10.21,10.2215,10.1754,10.1754,295200.0
2006-01-27 11:00:00,17.64,17.68,17.63,17.67,88200.0,10.1754,10.1984,10.1696,10.1927,88200.0
2006-01-27 11:30:00,17.67,17.68,17.65,17.68,84200.0,10.1927,10.1984,10.1811,10.1984,84200.0
2006-01-27 12:00:00,17.67,17.69,17.67,17.67,45800.0,10.1927,10.2042,10.1927,10.1927,45800.0
2006-01-27 12:30:00,17.68,17.68,17.66,17.67,71600.0,10.1984,10.1984,10.1869,10.1927,71600.0
2006-01-27 13:00:00,17.67,17.67,17.58,17.61,227000.0,10.1927,10.1927,10.1407,10.1581,227000.0
2006-01-27 13:30:00,17.61,17.61,17.54,17.55,130200.0,10.1581,10.1581,10.1177,10.1234,130200.0
2006-01-27 14:00:00,17.56,17.58,17.55,17.58,54000.0,10.1292,10.1407,10.1234,10.1407,54000.0
2006-01-27 14:30:00,17.57,17.61,17.55,17.56,124000.0,10.135,10.1581,10.1234,10.1292,124000.0
2006-01-27 15:00:00,17.55,17.62,17.55,17.6,234400.0,10.1234,10.1638,10.1234,10.1523,234400.0
2006-01-27 15:30:00,17.6,17.61,17.59,17.61,262800.0,10.1523,10.1581,10.1465,10.1581,262800.0
2006-01-30 09:30:00,17.86,17.9,17.84,17.84,921000.0,10.3023,10.3253,10.2907,10.2907,921000.0
2006-01-30 10:00:00,17.84,17.88,17.83,17.85,950400.0,10.2907,10.3138,10.285,10.2965,950400.0
2006-01-30 10:30:00,17.86,17.9,17.85,17.9,483800.0,10.3023,10.3253,10.2965,10.3253,483800.0
2006-01-30 11:00:00,17.9,17.9,17.75,17.78,798600.0,10.3253,10.3253,10.2388,10.2561,798600.0
2006-01-30 11:30:00,17.78,17.81,17.75,17.79,521600.0,10.2561,10.2734,10.2388,10.2619,521600.0
2006-01-30 12:00:00,17.79,17.79,17.74,17.76,301400.0,10.2619,10.2619,10.233,10.2446,301400.0
2006-01-30 12:30:00,17.76,17.78,17.73,17.76,244200.0,10.2446,10.2561,10.2273,10.2446,244200.0
2006-01-30 13:00:00,17.75,17.8,17.74,17.74,238400.0,10.2388,10.2676,10.233,10.233,238400.0
2006-01-30 13:30:00,17.75,17.75,17.68,17.7,192600.0,10.2388,10.2388,10.1984,10.21,192600.0
2006-01-30 14:00:00,17.71,17.75,17.67,17.71,306200.0,10.2157,10.2388,10.1927,10.2157,306200.0
2006-01-30 14:30:00,17.7,17.72,17.61,17.61,322200.0,10.21,10.2215,10.1581,10.1581,322200.0
2006-01-30 15:00:00,17.62,17.64,17.57,17.58,830400.0,10.1638,10.1754,10.135,10.1407,830400.0
2006-01-30 15:30:00,17.58,17.64,17.51,17.53,1191600.0,10.1407,10.1754,10.1004,10.1119,1191600.0
2006-01-31 09:30:00,17.68,17.72,17.57,17.6,2590200.0,10.1984,10.2215,10.135,10.1523,2590200.0
2006-01-31 10:00:00,17.6,17.7,17.59,17.7,1668600.0,10.1523,10.21,10.1465,10.21,1668600.0
2006-01-31 10:30:00,17.69,17.96,17.68,17.93,1502400.0,10.2042,10.3599,10.1984,10.3426,1502400.0
2006-01-31 11:00:00,17.93,18.04,17.9,18.0,732600.0,10.3426,10.4061,10.3253,10.383,732600.0
2006-01-31 11:30:00,18.01,18.23,18.0,18.22,1721200.0,10.3888,10.5157,10.383,10.5099,1721200.0
2006-01-31 12:00:00,18.21,18.24,18.15,18.18,583800.0,10.5042,10.5215,10.4695,10.4868,583800.0
2006-01-31 12:30:00,18.18,18.2,18.16,18.16,446200.0,10.4868,10.4984,10.4753,10.4753,446200.0
2006-01-31 13:00:00,18.16,18.24,18.13,18.2,484800.0,10.4753,10.5215,10.458,10.4984,484800.0
2006-01-31 13:30:00,18.2,18.25,18.19,18.24,368400.0,10.4984,10.5272,10.4926,10.5215,368400.0
2006-01-31 14:00:00,18.24,18.29,18.14,18.22,851600.0,10.5215,10.5503,10.4638,10.5099,851600.0
2006-01-31 14:30:00,18.22,18.31,18.18,18.31,849800.0,10.5099,10.5618,10.4868,10.5618,849800.0
2006-01-31 15:00:00,18.31,18.34,18.26,18.33,1116400.0,10.5618,10.5791,10.533,10.5734,1116400.0
2006-01-31 15:30:00,18.33,18.34,18.22,18.24,1565000.0,10.5734,10.5791,10.5099,10.5215,1565000.0
2006-02-01 09:30:00,18.14,18.18,18.11,18.16,607000.0,10.4638,10.4868,10.4465,10.4753,607000.0
2006-02-01 10:00:00,18.16,18.22,18.14,18.2,289400.0,10.4753,10.5099,10.4638,10.4984,289400.0
2006-02-01 10:30:00,18.2,18.21,18.15,18.17,419000.0,10.4984,10.5042,10.4695,10.4811,419000.0
2006-02-01 11:00:00,18.18,18.2,18.1,18.17,1026800.0,10.4868,10.4984,10.4407,10.4811,1026800.0
2006-02-01 11:30:00,18.17,18.18,18.11,18.13,342400.0,10.4811,10.4868,10.4465,10.458,342400.0
2006-02-01 12:00:00,18.13,18.15,18.12,18.14,3886400.0,10.458,10.4695,10.4522,10.4638,3886400.0
2006-02-01 12:30:00,18.14,18.18,18.14,18.16,277200.0,10.4638,10.4868,10.4638,10.4753,277200.0
2006-02-01 13:00:00,18.16,18.18,18.15,18.16,279200.0,10.4753,10.4868,10.4695,10.4753,279200.0
2006-02-01 13:30:00,18.16,18.18,18.13,18.17,248600.0,10.4753,10.4868,10.458,10.4811,248600.0
2006-02-01 14:00:00,18.17,18.2,18.15,18.15,229000.0,10.4811,10.4984,10.4695,10.4695,229000.0
2006-02-01 14:30:00,18.15,18.17,18.14,18.16,547200.0,10.4695,10.4811,10.4638,10.4753,547200.0
2006-02-01 15:00:00,18.17,18.18,18.06,18.16,281600.0,10.4811,10.4868,10.4176,10.4753,281600.0
2006-02-01 15:30:00,18.16,18.2,18.16,18.17,317000.0,10.4753,10.4984,10.4753,10.4811,317000.0
2006-02-02 09:30:00,17.98,17.98,17.86,17.92,435200.0,10.3715,10.3715,10.3023,10.3369,435200.0
2006-02-02 10:00:00,17.92,17.96,17.89,17.94,313200.0,10.3369,10.3599,10.3196,10.3484,313200.0
2006-02-02 10:30:00,17.95,17.96,17.89,17.9,350000.0,10.3542,10.3599,10.3196,10.3253,350000.0
2006-02-02 11:00:00,17.9,17.97,17.88,17.93,375600.0,10.3253,10.3657,10.3138,10.3426,375600.0
2006-02-02 11:30:00,17.93,17.97,17.92,17.93,144800.0,10.3426,10.3657,10.3369,10.3426,144800.0
2006-02-02 12:00:00,17.93,17.99,17.92,17.95,158800.0,10.3426,10.3772,10.3369,10.3542,158800.0
2006-02-02 12:30:00,17.95,17.99,17.93,17.96,116600.0,10.3542,10.3772,10.3426,10.3599,116600.0
2006-02-02 13:00:00,17.96,17.96,17.91,17.91,51600.0,10.3599,10.3599,10.3311,10.3311,51600.0
2006-02-02 13:30:00,17.91,17.94,17.9,17.93,219400.0,10.3311,10.3484,10.3253,10.3426,219400.0
2006-02-02 14:00:00,17.92,17.93,17.9,17.91,125200.0,10.3369,10.3426,10.3253,10.3311,125200.0
2006-02-02 14:30:00,17.91,17.95,17.91,17.92,126600.0,10.3311,10.3542,10.3311,10.3369,126600.0
2006-02-02 15:00:00,17.92,17.93,17.9,17.92,359600.0,10.3369,10.3426,10.3253,10.3369,359600.0
2006-02-02 15:30:00,17.92,17.93,17.91,17.92,446800.0,10.3369,10.3426,10.3311,10.3369,446800.0
2006-02-03 09:30:00,17.7,17.72,17.68,17.7,237000.0,10.21,10.2215,10.1984,10.21,237000.0
2006-02-03 10:00:00,17.68,17.76,17.67,17.73,343800.0,10.1984,10.2446,10.1927,10.2273,343800.0
2006-02-03 10:30:00,17.73,17.78,17.69,17.74,298800.0,10.2273,10.2561,10.2042,10.233,298800.0
2006-02-03 11:00:00,17.74,17.77,17.71,17.72,147800.0,10.233,10.2503,10.2157,10.2215,147800.0
2006-02-03 11:30:00,17.73,17.8,17.68,17.78,216400.0,10.2273,10.2676,10.1984,10.2561,216400.0
2006-02-03 12:00:00,17.78,17.78,17.72,17.74,50400.0,10.2561,10.2561,10.2215,10.233,50400.0
2006-02-03 12:30:00,17.74,17.75,17.73,17.73,27000.0,10.233,10.2388,10.2273,10.2273,27000.0
2006-02-03 13:00:00,17.73,17.86,17.73,17.83,103600.0,10.2273,10.3023,10.2273,10.285,103600.0
2006-02-03 13:30:00,17.83,17.89,17.83,17.83,75600.0,10.285,10.3196,10.285,10.285,75600.0
2006-02-03 14:00:00,17.83,17.84,17.74,17.8,83000.0,10.285,10.2907,10.233,10.2676,83000.0
2006-02-03 14:30:00,17.81,17.81,17.78,17.78,42400.0,10.2734,10.2734,10.2561,10.2561,42400.0
2006-02-03 15:00:00,17.78,17.86,17.78,17.82,223200.0,10.2561,10.3023,10.2561,10.2792,223200.0
2006-02-03 15:30:00,17.82,17.92,17.73,17.73,297800.0,10.2792,10.3369,10.2273,10.2273,297800.0
2006-02-06 09:30:00,17.6,17.68,17.58,17.61,210600.0,10.1523,10.1984,10.1407,10.1581,210600.0
2006-02-06 10:00:00,17.61,17.65,17.59,17.59,181800.0,10.1581,10.1811,10.1465,10.1465,181800.0
2006-02-06 10:30:00,17.59,17.65,17.57,17.61,189600.0,10.1465,10.1811,10.135,10.1581,189600.0
2006-02-06 11:00:00,17.61,17.66,17.58,17.6,177600.0,10.1581,10.1869,10.1407,10.1523,177600.0
2006-02-06 11:30:00,17.59,17.63,17.57,17.6,61600.0,10.1465,10.1696,10.135,10.1523,61600.0
2006-02-06 12:00:00,17.61,17.65,17.58,17.58,94600.0,10.1581,10.1811,10.1407,10.1407,94600.0
2006-02-06 12:30:00,17.58,17.6,17.57,17.58,48200.0,10.1407,10.1523,10.135,10.1407,48200.0
2006-02-06 13:00:00,17.59,17.6,17.57,17.58,47200.0,10.1465,10.1523,10.135,10.1407,47200.0
2006-02-06 13:30:00,17.58,17.58,17.56,17.56,76600.0,10.1407,10.1407,10.1292,10.1292,76600.0
2006-02-06 14:00:00,17.56,17.56,17.54,17.55,184600.0,10.1292,10.1292,10.1177,10.1234,184600.0
2006-02-06 14:30:00,17.54,17.58,17.54,17.56,93400.0,10.1177,10.1407,10.1177,10.1292,93400.0
2006-02-06 15:00:00,17.56,17.59,17.56,17.58,139600.0,10.1292,10.1465,10.1292,10.1407,139600.0
2006-02-06 15:30:00,17.58,17.61,17.56,17.58,222600.0,10.1407,10.1581,10.1292,10.1407,222600.0
2006-02-07 09:30:00,17.4,17.5,17.39,17.46,361400.0,10.0369,10.0946,10.0311,10.0715,361400.0
2006-02-07 10:00:00,17.46,17.48,17.34,17.36,275200.0,10.0715,10.0831,10.0023,10.0138,275200.0
2006-02-07 10:30:00,17.35,17.38,17.29,17.32,300000.0,10.0081,10.0254,9.9735,9.9908,300000.0
2006-02-07 11:00:00,17.32,17.35,17.29,17.32,318200.0,9.9908,10.0081,9.9735,9.9908,318200.0
2006-02-07 11:30:00,17.32,17.38,17.3,17.31,257800.0,9.9908,10.0254,9.9792,9.985,257800.0
2006-02-07 12:00:00,17.31,17.33,17.3,17.31,98600.0,9.985,9.9965,9.9792,9.985,98600.0
2006-02-07 12:30:00,17.31,17.39,17.3,17.37,206000.0,9.985,10.0311,9.9792,10.0196,206000.0
2006-02-07 13:00:00,17.37,17.37,17.3,17.3,148200.0,10.0196,10.0196,9.9792,9.9792,148200.0
2006-02-07 13:30:00,17.3,17.31,17.27,17.28,204200.0,9.9792,9.985,9.9619,9.9677,204200.0
2006-02-07 14:00:00,17.28,17.29,17.25,17.28,128200.0,9.9677,9.9735,9.9504,9.9677,128200.0
2006-02-07 14:30:00,17.28,17.3,17.25,17.25,161600.0,9.9677,9.9792,9.9504,9.9504,161600.0
2006-02-07 15:00:00,17.25,17.27,17.24,17.25,134600.0,9.9504,9.9619,9.9446,9.9504,134600.0
2006-02-07 15:30:00,17.24,17.25,17.23,17.24,919600.0,9.9446,9.9504,9.9389,9.9446,919600.0
2006-02-08 09:30:00,17.18,17.2,17.13,17.15,483000.0,9.91,9.9215,9.8812,9.8927,483000.0
2006-02-08 10:00:00,17.14,17.17,17.1,17.13,331800.0,9.8869,9.9042,9.8639,9.8812,331800.0
2006-02-08 10:30:00,17.13,17.14,17.11,17.11,185000.0,9.8812,9.8869,9.8696,9.8696,185000.0
2006-02-08 11:00:00,17.11,17.16,17.09,17.13,241400.0,9.8696,9.8985,9.8581,9.8812,241400.0
2006-02-08 11:30:00,17.13,17.15,17.11,17.15,126000.0,9.8812,9.8927,9.8696,9.8927,126000.0
2006-02-08 12:00:00,17.14,17.19,17.14,17.17,248600.0,9.8869,9.9158,9.8869,9.9042,248600.0
2006-02-08 12:30:00,17.17,17.23,17.13,17.22,323800.0,9.9042,9.9389,9.8812,9.9331,323800.0
2006-02-08 13:00:00,17.22,17.22,17.2,17.21,87600.0,9.9331,9.9331,9.9215,9.9273,87600.0
2006-02-08 13:30:00,17.21,17.23,17.19,17.2,113400.0,9.9273,9.9389,9.9158,9.9215,113400.0
2006-02-08 14:00:00,17.2,17.21,17.16,17.16,147800.0,9.9215,9.9273,9.8985,9.8985,147800.0
2006-02-08 14:30:00,17.16,17.17,17.14,17.14,230400.0,9.8985,9.9042,9.8869,9.8869,230400.0
2006-02-08 15:00:00,17.14,17.2,17.14,17.16,931000.0,9.8869,9.9215,9.8869,9.8985,931000.0
2006-02-08 15:30:00,17.16,17.23,17.16,17.2,1411600.0,9.8985,9.9389,9.8985,9.9215,1411600.0
2006-02-09 09:30:00,17.22,17.25,17.2,17.24,525400.0,9.9331,9.9504,9.9215,9.9446,525400.0
2006-02-09 10:00:00,17.24,17.25,17.17,17.21,762600.0,9.9446,9.9504,9.9042,9.9273,762600.0
2006-02-09 10:30:00,17.22,17.23,17.19,17.21,385000.0,9.9331,9.9389,9.9158,9.9273,385000.0
2006-02-09 11:00:00,17.21,17.21,17.17,17.18,300200.0,9.9273,9.9273,9.9042,9.91,300200.0
2006-02-09 11:30:00,17.18,17.23,17.18,17.22,316000.0,9.91,9.9389,9.91,9.9331,316000.0
2006-02-09 12:00:00,17.22,17.23,17.18,17.22,225200.0,9.9331,9.9389,9.91,9.9331,225200.0
2006-02-09 12:30:00,17.22,17.24,17.2,17.2,160400.0,9.9331,9.9446,9.9215,9.9215,160400.0
2006-02-09 13:00:00,17.2,17.23,17.18,17.18,199800.0,9.9215,9.9389,9.91,9.91,199800.0
2006-02-09 13:30:00,17.18,17.21,17.18,17.2,82000.0,9.91,9.9273,9.91,9.9215,82000.0
2006-02-09 14:00:00,17.2,17.21,17.16,17.21,177200.0,9.9215,9.9273,9.8985,9.9273,177200.0
2006-02-09 14:30:00,17.21,17.21,17.16,17.18,268200.0,9.9273,9.9273,9.8985,9.91,268200.0
2006-02-09 15:00:00,17.18,17.18,17.11,17.13,258400.0,9.91,9.91,9.8696,9.8812,258400.0
2006-02-09 15:30:00,17.14,17.16,17.11,17.14,550600.0,9.8869,9.8985,9.8696,9.8869,550600.0
2006-02-10 09:30:00,17.23,17.28,17.2,17.26,622400.0,9.9389,9.9677,9.9215,9.9562,622400.0
2006-02-10 10:00:00,17.26,17.26,17.12,17.15,313400.0,9.9562,9.9562,9.8754,9.8927,313400.0
2006-02-10 10:30:00,17.15,17.15,17.01,17.04,866400.0,9.8927,9.8927,9.8119,9.8293,866400.0
2006-02-10 11:00:00,17.04,17.06,16.99,16.99,256800.0,9.8293,9.8408,9.8004,9.8004,256800.0
2006-02-10 11:30:00,16.99,17.06,16.97,17.03,91400.0,9.8004,9.8408,9.7889,9.8235,91400.0
2006-02-10 12:00:00,17.04,17.07,17.03,17.06,73400.0,9.8293,9.8466,9.8235,9.8408,73400.0
2006-02-10 12:30:00,17.06,17.06,17.04,17.06,41000.0,9.8408,9.8408,9.8293,9.8408,41000.0
2006-02-10 13:00:00,17.06,17.07,17.02,17.04,118400.0,9.8408,9.8466,9.8177,9.8293,118400.0
2006-02-10 13:30:00,17.04,17.09,17.03,17.09,81000.0,9.8293,9.8581,9.8235,9.8581,81000.0
2006-02-10 14:00:00,17.09,17.13,17.08,17.09,994200.0,9.8581,9.8812,9.8523,9.8581,994200.0
2006-02-10 14:30:00,17.09,17.13,17.09,17.1,452400.0,9.8581,9.8812,9.8581,9.8639,452400.0
2006-02-10 15:00:00,17.1,17.16,17.1,17.15,1207200.0,9.8639,9.8985,9.8639,9.8927,1207200.0
2006-02-10 15:30:00,17.15,17.16,17.11,17.14,995000.0,9.8927,9.8985,9.8696,9.8869,995000.0
2006-02-13 09:30:00,17.0,17.1,16.99,17.09,799800.0,9.8062,9.8639,9.8004,9.8581,799800.0
2006-02-13 10:00:00,17.09,17.1,17.05,17.07,423400.0,9.8581,9.8639,9.835,9.8466,423400.0
2006-02-13 10:30:00,17.07,17.12,17.05,17.06,311200.0,9.8466,9.8754,9.835,9.8408,311200.0
2006-02-13 11:00:00,17.07,17.08,17.05,17.08,112000.0,9.8466,9.8523,9.835,9.8523,112000.0
2006-02-13 11:30:00,17.08,17.08,17.05,17.06,143400.0,9.8523,9.8523,9.835,9.8408,143400.0
2006-02-13 12:00:00,17.06,17.08,17.06,17.07,65200.0,9.8408,9.8523,9.8408,9.8466,65200.0
2006-02-13 12:30:00,17.07,17.09,17.04,17.08,215800.0,9.8466,9.8581,9.8293,9.8523,215800.0
2006-02-13 13:00:00,17.07,17.09,17.05,17.07,412000.0,9.8466,9.8581,9.835,9.8466,412000.0
2006-02-13 13:30:00,17.07,17.08,17.02,17.03,369200.0,9.8466,9.8523,9.8177,9.8235,369200.0
2006-02-13 14:00:00,17.03,17.08,17.02,17.08,800800.0,9.8235,9.8523,9.8177,9.8523,800800.0
2006-02-13 14:30:00,17.08,17.09,17.05,17.05,249600.0,9.8523,9.8581,9.835,9.835,249600.0
2006-02-13 15:00:00,17.05,17.08,17.05,17.08,312600.0,9.835,9.8523,9.835,9.8523,312600.0
2006-02-13 15:30:00,17.08,17.08,17.07,17.07,627000.0,9.8523,9.8523,9.8466,9.8466,627000.0
2006-02-14 09:30:00,17.14,17.21,17.11,17.2,582800.0,9.8869,9.9273,9.8696,9.9215,582800.0
2006-02-14 10:00:00,17.2,17.24,17.2,17.22,363600.0,9.9215,9.9446,9.9215,9.9331,363600.0
2006-02-14 10:30:00,17.21,17.23,17.18,17.22,1061200.0,9.9273,9.9389,9.91,9.9331,1061200.0
2006-02-14 11:00:00,17.23,17.3,17.23,17.28,285600.0,9.9389,9.9792,9.9389,9.9677,285600.0
2006-02-14 11:30:00,17.29,17.35,17.28,17.34,147400.0,9.9735,10.0081,9.9677,10.0023,147400.0
2006-02-14 12:00:00,17.33,17.36,17.33,17.35,150200.0,9.9965,10.0138,9.9965,10.0081,150200.0
2006-02-14 12:30:00,17.35,17.38,17.31,17.31,144200.0,10.0081,10.0254,9.985,9.985,144200.0
2006-02-14 13:00:00,17.32,17.35,17.3,17.35,49000.0,9.9908,10.0081,9.9792,10.0081,49000.0
2006-02-14 13:30:00,17.35,17.38,17.32,17.33,171200.0,10.0081,10.0254,9.9908,9.9965,171200.0
2006-02-14 14:00:00,17.33,17.42,17.33,17.4,253000.0,9.9965,10.0485,9.9965,10.0369,253000.0
2006-02-14 14:30:00,17.4,17.42,17.39,17.41,192400.0,10.0369,10.0485,10.0311,10.0427,192400.0
2006-02-14 15:00:00,17.41,17.44,17.39,17.41,293000.0,10.0427,10.06,10.0311,10.0427,293000.0
2006-02-14 15:30:00,17.41,17.43,17.4,17.41,613600.0,10.0427,10.0542,10.0369,10.0427,613600.0
2006-02-15 09:30:00,17.43,17.5,17.42,17.5,492000.0,10.0542,10.0946,10.0485,10.0946,492000.0
2006-02-15 10:00:00,17.5,17.55,17.43,17.43,850200.0,10.0946,10.1234,10.0542,10.0542,850200.0
2006-02-15 10:30:00,17.44,17.51,17.42,17.5,419400.0,10.06,10.1004,10.0485,10.0946,419400.0
2006-02-15 11:00:00,17.5,17.52,17.44,17.46,285000.0,10.0946,10.1061,10.06,10.0715,285000.0
2006-02-15 11:30:00,17.46,17.49,17.43,17.49,127400.0,10.0715,10.0888,10.0542,10.0888,127400.0
2006-02-15 12:00:00,17.49,17.51,17.49,17.5,114400.0,10.0888,10.1004,10.0888,10.0946,114400.0
2006-02-15 12:30:00,17.5,17.5,17.47,17.5,496600.0,10.0946,10.0946,10.0773,10.0946,496600.0
2006-02-15 13:00:00,17.5,17.63,17.49,17.59,684800.0,10.0946,10.1696,10.0888,10.1465,684800.0
2006-02-15 13:30:00,17.6,17.68,17.57,17.64,659000.0,10.1523,10.1984,10.135,10.1754,659000.0
2006-02-15 14:00:00,17.64,17.72,17.64,17.72,467400.0,10.1754,10.2215,10.1754,10.2215,467400.0
2006-02-15 14:30:00,17.72,17.75,17.71,17.74,633200.0,10.2215,10.2388,10.2157,10.233,633200.0
2006-02-15 15:00:00,17.74,17.79,17.72,17.73,818000.0,10.233,10.2619,10.2215,10.2273,818000.0
2006-02-15 15:30:00,17.73,17.78,17.7,17.73,1087800.0,10.2273,10.2561,10.21,10.2273,1087800.0
2006-02-16 09:30:00,17.55,17.6,17.52,17.58,287200.0,10.1234,10.1523,10.1061,10.1407,287200.0
2006-02-16 10:00:00,17.58,17.59,17.56,17.56,136400.0,10.1407,10.1465,10.1292,10.1292,136400.0
2006-02-16 10:30:00,17.56,17.57,17.51,17.55,138000.0,10.1292,10.135,10.1004,10.1234,138000.0
2006-02-16 11:00:00,17.55,17.61,17.55,17.6,208400.0,10.1234,10.1581,10.1234,10.1523,208400.0
2006-02-16 11:30:00,17.6,17.66,17.59,17.62,139000.0,10.1523,10.1869,10.1465,10.1638,139000.0
2006-02-16 12:00:00,17.62,17.67,17.61,17.66,76800.0,10.1638,10.1927,10.1581,10.1869,76800.0
2006-02-16 12:30:00,17.65,17.67,17.62,17.63,57800.0,10.1811,10.1927,10.1638,10.1696,57800.0
2006-02-16 13:00:00,17.63,17.64,17.57,17.58,162400.0,10.1696,10.1754,10.135,10.1407,162400.0
2006-02-16 13:30:00,17.58,17.61,17.54,17.54,165200.0,10.1407,10.1581,10.1177,10.1177,165200.0
2006-02-16 14:00:00,17.54,17.61,17.54,17.57,105400.0,10.1177,10.1581,10.1177,10.135,105400.0
2006-02-16 14:30:00,17.57,17.61,17.51,17.6,209200.0,10.135,10.1581,10.1004,10.1523,209200.0
2006-02-16 15:00:00,17.61,17.64,17.6,17.61,109000.0,10.1581,10.1754,10.1523,10.1581,109000.0
2006-02-16 15:30:00,17.61,17.68,17.61,17.68,271200.0,10.1581,10.1984,10.1581,10.1984,271200.0
2006-02-17 09:30:00,17.59,17.61,17.43,17.47,463800.0,10.1465,10.1581,10.0542,10.0773,463800.0
2006-02-17 10:00:00,17.49,17.53,17.43,17.5,288800.0,10.0888,10.1119,10.0542,10.0946,288800.0
2006-02-17 10:30:00,17.5,17.53,17.48,17.49,189400.0,10.0946,10.1119,10.0831,10.0888,189400.0
2006-02-17 11:00:00,17.49,17.51,17.41,17.45,343200.0,10.0888,10.1004,10.0427,10.0658,343200.0
2006-02-17 11:30:00,17.44,17.45,17.42,17.42,120000.0,10.06,10.0658,10.0485,10.0485,120000.0
2006-02-17 12:00:00,17.42,17.43,17.39,17.39,183400.0,10.0485,10.0542,10.0311,10.0311,183400.0
2006-02-17 12:30:00,17.39,17.41,17.35,17.4,162200.0,10.0311,10.0427,10.0081,10.0369,162200.0
2006-02-17 13:00:00,17.4,17.43,17.38,17.43,95200.0,10.0369,10.0542,10.0254,10.0542,95200.0
2006-02-17 13:30:00,17.43,17.45,17.42,17.45,46800.0,10.0542,10.0658,10.0485,10.0658,46800.0
2006-02-17 14:00:00,17.44,17.44,17.42,17.43,49600.0,10.06,10.06,10.0485,10.0542,49600.0
2006-02-17 14:30:00,17.42,17.43,17.41,17.42,62000.0,10.0485,10.0542,10.0427,10.0485,62000.0
2006-02-17 15:00:00,17.42,17.43,17.35,17.36,179000.0,10.0485,10.0542,10.0081,10.0138,179000.0
2006-02-17 15:30:00,17.36,17.36,17.32,17.36,394400.0,10.0138,10.0138,9.9908,10.0138,394400.0
2006-02-21 09:30:00,17.44,17.45,17.37,17.38,275400.0,10.06,10.0658,10.0196,10.0254,275400.0
2006-02-21 10:00:00,17.38,17.42,17.32,17.32,400600.0,10.0254,10.0485,9.9908,9.9908,400600.0
2006-02-21 10:30:00,17.32,17.37,17.32,17.35,284000.0,9.9908,10.0196,9.9908,10.0081,284000.0
2006-02-21 11:00:00,17.35,17.4,17.34,17.36,252200.0,10.0081,10.0369,10.0023,10.0138,252200.0
2006-02-21 11:30:00,17.36,17.36,17.29,17.3,111200.0,10.0138,10.0138,9.9735,9.9792,111200.0
2006-02-21 12:00:00,17.3,17.32,17.28,17.3,125200.0,9.9792,9.9908,9.9677,9.9792,125200.0
2006-02-21 12:30:00,17.3,17.31,17.28,17.28,92800.0,9.9792,9.985,9.9677,9.9677,92800.0
2006-02-21 13:00:00,17.28,17.3,17.25,17.28,121400.0,9.9677,9.9792,9.9504,9.9677,121400.0
2006-02-21 13:30:00,17.28,17.31,17.28,17.3,126000.0,9.9677,9.985,9.9677,9.9792,126000.0
2006-02-21 14:00:00,17.31,17.34,17.29,17.3,142000.0,9.985,10.0023,9.9735,9.9792,142000.0
2006-02-21 14:30:00,17.3,17.31,17.3,17.31,77000.0,9.9792,9.985,9.9792,9.985,77000.0
2006-02-21 15:00:00,17.31,17.33,17.31,17.33,100800.0,9.985,9.9965,9.985,9.9965,100800.0
2006-02-21 15:30:00,17.33,17.35,17.3,17.32,281600.0,9.9965,10.0081,9.9792,9.9908,281600.0
2006-02-22 09:30:00,17.28,17.32,17.24,17.3,263200.0,9.9677,9.9908,9.9446,9.9792,263200.0
2006-02-22 10:00:00,17.3,17.43,17.28,17.4,306000.0,9.9792,10.0542,9.9677,10.0369,306000.0
2006-02-22 10:30:00,17.4,17.41,17.34,17.38,155000.0,10.0369,10.0427,10.0023,10.0254,155000.0
2006-02-22 11:00:00,17.37,17.5,17.37,17.5,200800.0,10.0196,10.0946,10.0196,10.0946,200800.0
2006-02-22 11:30:00,17.5,17.52,17.44,17.45,107200.0,10.0946,10.1061,10.06,10.0658,107200.0
2006-02-22 12:00:00,17.45,17.48,17.45,17.48,187400.0,10.0658,10.0831,10.0658,10.0831,187400.0
2006-02-22 12:30:00,17.48,17.49,17.48,17.48,86400.0,10.0831,10.0888,10.0831,10.0831,86400.0
2006-02-22 13:00:00,17.49,17.52,17.44,17.46,289800.0,10.0888,10.1061,10.06,10.0715,289800.0
2006-02-22 13:30:00,17.45,17.46,17.42,17.45,68000.0,10.0658,10.0715,10.0485,10.0658,68000.0
2006-02-22 14:00:00,17.46,17.48,17.45,17.47,58400.0,10.0715,10.0831,10.0658,10.0773,58400.0
2006-02-22 14:30:00,17.47,17.52,17.45,17.49,365800.0,10.0773,10.1061,10.0658,10.0888,365800.0
2006-02-22 15:00:00,17.5,17.53,17.47,17.47,312200.0,10.0946,10.1119,10.0773,10.0773,312200.0
2006-02-22 15:30:00,17.47,17.54,17.47,17.5,417400.0,10.0773,10.1177,10.0773,10.0946,417400.0
2006-02-23 09:30:00,17.4,17.43,17.33,17.34,356400.0,10.0369,10.0542,9.9965,10.0023,356400.0
2006-02-23 10:00:00,17.34,17.36,17.31,17.32,177200.0,10.0023,10.0138,9.985,9.9908,177200.0
2006-02-23 10:30:00,17.33,17.41,17.32,17.36,219400.0,9.9965,10.0427,9.9908,10.0138,219400.0
2006-02-23 11:00:00,17.36,17.38,17.32,17.38,191600.0,10.0138,10.0254,9.9908,10.0254,191600.0
2006-02-23 11:30:00,17.38,17.4,17.33,17.35,293800.0,10.0254,10.0369,9.9965,10.0081,293800.0
2006-02-23 12:00:00,17.35,17.37,17.32,17.35,132600.0,10.0081,10.0196,9.9908,10.0081,132600.0
2006-02-23 12:30:00,17.35,17.38,17.35,17.37,110600.0,10.0081,10.0254,10.0081,10.0196,110600.0
2006-02-23 13:00:00,17.37,17.38,17.36,17.37,205000.0,10.0196,10.0254,10.0138,10.0196,205000.0
2006-02-23 13:30:00,17.37,17.38,17.36,17.38,73800.0,10.0196,10.0254,10.0138,10.0254,73800.0
2006-02-23 14:00:00,17.37,17.38,17.35,17.38,121200.0,10.0196,10.0254,10.0081,10.0254,121200.0
2006-02-23 14:30:00,17.38,17.38,17.35,17.36,75400.0,10.0254,10.0254,10.0081,10.0138,75400.0
2006-02-23 15:00:00,17.36,17.38,17.35,17.36,85800.0,10.0138,10.0254,10.0081,10.0138,85800.0
2006-02-23 15:30:00,17.36,17.37,17.28,17.34,210200.0,10.0138,10.0196,9.9677,10.0023,210200.0
2006-02-24 09:30:00,17.24,17.29,17.21,17.28,135200.0,9.9446,9.9735,9.9273,9.9677,135200.0
2006-02-24 10:00:00,17.28,17.38,17.28,17.3,521200.0,9.9677,10.0254,9.9677,9.9792,521200.0
2006-02-24 10:30:00,17.28,17.3,17.21,17.24,113600.0,9.9677,9.9792,9.9273,9.9446,113600.0
2006-02-24 11:00:00,17.23,17.29,17.22,17.22,157800.0,9.9389,9.9735,9.9331,9.9331,157800.0
2006-02-24 11:30:00,17.21,17.23,17.2,17.23,256800.0,9.9273,9.9389,9.9215,9.9389,256800.0
2006-02-24 12:00:00,17.23,17.27,17.22,17.27,354000.0,9.9389,9.9619,9.9331,9.9619,354000.0
2006-02-24 12:30:00,17.27,17.3,17.25,17.3,236400.0,9.9619,9.9792,9.9504,9.9792,236400.0
2006-02-24 13:00:00,17.3,17.33,17.27,17.32,373600.0,9.9792,9.9965,9.9619,9.9908,373600.0
2006-02-24 13:30:00,17.31,17.32,17.27,17.29,84600.0,9.985,9.9908,9.9619,9.9735,84600.0
2006-02-24 14:00:00,17.29,17.32,17.28,17.3,197400.0,9.9735,9.9908,9.9677,9.9792,197400.0
2006-02-24 14:30:00,17.3,17.31,17.29,17.3,87000.0,9.9792,9.985,9.9735,9.9792,87000.0
2006-02-24 15:00:00,17.3,17.32,17.3,17.32,110800.0,9.9792,9.9908,9.9792,9.9908,110800.0
2006-02-24 15:30:00,17.31,17.32,17.25,17.28,258200.0,9.985,9.9908,9.9504,9.9677,258200.0
2006-02-27 09:30:00,17.27,17.3,17.25,17.26,108000.0,9.9619,9.9792,9.9504,9.9562,108000.0
2006-02-27 10:00:00,17.26,17.29,17.19,17.21,145200.0,9.9562,9.9735,9.9158,9.9273,145200.0
2006-02-27 10:30:00,17.21,17.24,17.21,17.23,47800.0,9.9273,9.9446,9.9273,9.9389,47800.0
2006-02-27 11:00:00,17.23,17.33,17.22,17.33,236400.0,9.9389,9.9965,9.9331,9.9965,236400.0
2006-02-27 11:30:00,17.33,17.36,17.3,17.35,155400.0,9.9965,10.0138,9.9792,10.0081,155400.0
2006-02-27 12:00:00,17.35,17.35,17.3,17.31,74200.0,10.0081,10.0081,9.9792,9.985,74200.0
2006-02-27 12:30:00,17.31,17.32,17.28,17.31,98000.0,9.985,9.9908,9.9677,9.985,98000.0
2006-02-27 13:00:00,17.32,17.33,17.32,17.32,41200.0,9.9908,9.9965,9.9908,9.9908,41200.0
2006-02-27 13:30:00,17.32,17.32,17.31,17.31,46800.0,9.9908,9.9908,9.985,9.985,46800.0
2006-02-27 14:00:00,17.32,17.32,17.28,17.28,90200.0,9.9908,9.9908,9.9677,9.9677,90200.0
2006-02-27 14:30:00,17.28,17.31,17.28,17.3,71600.0,9.9677,9.985,9.9677,9.9792,71600.0
2006-02-27 15:00:00,17.3,17.34,17.3,17.32,86600.0,9.9792,10.0023,9.9792,9.9908,86600.0
2006-02-27 15:30:00,17.32,17.32,17.25,17.27,138000.0,9.9908,9.9908,9.9504,9.9619,138000.0
2006-02-28 09:30:00,17.21,17.21,17.17,17.21,157400.0,9.9273,9.9273,9.9042,9.9273,157400.0
2006-02-28 10:00:00,17.21,17.29,17.2,17.25,145600.0,9.9273,9.9735,9.9215,9.9504,145600.0
2006-02-28 10:30:00,17.25,17.27,17.2,17.23,258600.0,9.9504,9.9619,9.9215,9.9389,258600.0
2006-02-28 11:00:00,17.22,17.22,17.03,17.06,527000.0,9.9331,9.9331,9.8235,9.8408,527000.0
2006-02-28 11:30:00,17.06,17.1,17.04,17.04,109600.0,9.8408,9.8639,9.8293,9.8293,109600.0
2006-02-28 12:00:00,17.03,17.04,17.02,17.03,150800.0,9.8235,9.8293,9.8177,9.8235,150800.0
2006-02-28 12:30:00,17.02,17.08,17.02,17.05,120000.0,9.8177,9.8523,9.8177,9.835,120000.0
2006-02-28 13:00:00,17.05,17.08,17.05,17.08,40000.0,9.835,9.8523,9.835,9.8523,40000.0
2006-02-28 13:30:00,17.07,17.12,17.07,17.1,82200.0,9.8466,9.8754,9.8466,9.8639,82200.0
2006-02-28 14:00:00,17.11,17.12,17.07,17.08,94800.0,9.8696,9.8754,9.8466,9.8523,94800.0
2006-02-28 14:30:00,17.08,17.08,17.05,17.06,46000.0,9.8523,9.8523,9.835,9.8408,46000.0
2006-02-28 15:00:00,17.07,17.08,17.02,17.06,99000.0,9.8466,9.8523,9.8177,9.8408,99000.0
2006-02-28 15:30:00,17.06,17.08,17.04,17.04,465000.0,9.8408,9.8523,9.8293,9.8293,465000.0
2006-03-01 09:30:00,17.16,17.22,17.11,17.2,378000.0,9.8985,9.9331,9.8696,9.9215,378000.0
2006-03-01 10:00:00,17.18,17.2,17.13,17.18,159600.0,9.91,9.9215,9.8812,9.91,159600.0
2006-03-01 10:30:00,17.18,17.25,17.18,17.22,385200.0,9.91,9.9504,9.91,9.9331,385200.0
2006-03-01 11:00:00,17.22,17.31,17.21,17.3,508600.0,9.9331,9.985,9.9273,9.9792,508600.0
2006-03-01 11:30:00,17.3,17.35,17.25,17.29,376800.0,9.9792,10.0081,9.9504,9.9735,376800.0
2006-03-01 12:00:00,17.29,17.33,17.25,17.25,128800.0,9.9735,9.9965,9.9504,9.9504,128800.0
2006-03-01 12:30:00,17.25,17.28,17.25,17.27,110200.0,9.9504,9.9677,9.9504,9.9619,110200.0
2006-03-01 13:00:00,17.28,17.28,17.27,17.27,122200.0,9.9677,9.9677,9.9619,9.9619,122200.0
2006-03-01 13:30:00,17.27,17.28,17.25,17.28,81400.0,9.9619,9.9677,9.9504,9.9677,81400.0
2006-03-01 14:00:00,17.28,17.34,17.27,17.32,161400.0,9.9677,10.0023,9.9619,9.9908,161400.0
2006-03-01 14:30:00,17.33,17.38,17.31,17.38,216800.0,9.9965,10.0254,9.985,10.0254,216800.0
2006-03-01 15:00:00,17.37,17.38,17.35,17.37,126000.0,10.0196,10.0254,10.0081,10.0196,126000.0
2006-03-01 15:30:00,17.36,17.37,17.34,17.35,526200.0,10.0138,10.0196,10.0023,10.0081,526200.0
2006-03-02 09:30:00,17.3,17.3,17.22,17.22,245200.0,9.9792,9.9792,9.9331,9.9331,245200.0
2006-03-02 10:00:00,17.21,17.33,17.2,17.31,199400.0,9.9273,9.9965,9.9215,9.985,199400.0
2006-03-02 10:30:00,17.31,17.4,17.28,17.34,261200.0,9.985,10.0369,9.9677,10.0023,261200.0
2006-03-02 11:00:00,17.34,17.39,17.31,17.33,128800.0,10.0023,10.0311,9.985,9.9965,128800.0
2006-03-02 11:30:00,17.33,17.35,17.25,17.32,311000.0,9.9965,10.0081,9.9504,9.9908,311000.0
2006-03-02 12:00:00,17.32,17.35,17.29,17.31,135000.0,9.9908,10.0081,9.9735,9.985,135000.0
2006-03-02 12:30:00,17.3,17.37,17.29,17.35,121200.0,9.9792,10.0196,9.9735,10.0081,121200.0
2006-03-02 13:00:00,17.35,17.39,17.31,17.35,140400.0,10.0081,10.0311,9.985,10.0081,140400.0
2006-03-02 13:30:00,17.34,17.38,17.34,17.36,90200.0,10.0023,10.0254,10.0023,10.0138,90200.0
2006-03-02 14:00:00,17.38,17.38,17.34,17.35,93400.0,10.0254,10.0254,10.0023,10.0081,93400.0
2006-03-02 14:30:00,17.35,17.38,17.35,17.38,76200.0,10.0081,10.0254,10.0081,10.0254,76200.0
2006-03-02 15:00:00,17.38,17.46,17.38,17.44,160200.0,10.0254,10.0715,10.0254,10.06,160200.0
2006-03-02 15:30:00,17.43,17.47,17.43,17.47,294200.0,10.0542,10.0773,10.0542,10.0773,294200.0
2006-03-03 09:30:00,17.36,17.38,17.31,17.36,126000.0,10.0138,10.0254,9.985,10.0138,126000.0
2006-03-03 10:00:00,17.36,17.4,17.28,17.39,208000.0,10.0138,10.0369,9.9677,10.0311,208000.0
2006-03-03 10:30:00,17.39,17.4,17.35,17.36,101000.0,10.0311,10.0369,10.0081,10.0138,101000.0
2006-03-03 11:00:00,17.37,17.4,17.36,17.38,104400.0,10.0196,10.0369,10.0138,10.0254,104400.0
2006-03-03 11:30:00,17.39,17.45,17.39,17.45,216400.0,10.0311,10.0658,10.0311,10.0658,216400.0
2006-03-03 12:00:00,17.45,17.5,17.44,17.49,106800.0,10.0658,10.0946,10.06,10.0888,106800.0
2006-03-03 12:30:00,17.49,17.54,17.49,17.5,160800.0,10.0888,10.1177,10.0888,10.0946,160800.0
2006-03-03 13:00:00,17.5,17.54,17.5,17.53,155800.0,10.0946,10.1177,10.0946,10.1119,155800.0
2006-03-03 13:30:00,17.53,17.59,17.53,17.55,287400.0,10.1119,10.1465,10.1119,10.1234,287400.0
2006-03-03 14:00:00,17.56,17.57,17.55,17.55,169600.0,10.1292,10.135,10.1234,10.1234,169600.0
2006-03-03 14:30:00,17.55,17.61,17.54,17.54,323800.0,10.1234,10.1581,10.1177,10.1177,323800.0
2006-03-03 15:00:00,17.54,17.55,17.46,17.51,240000.0,10.1177,10.1234,10.0715,10.1004,240000.0
2006-03-03 15:30:00,17.52,17.52,17.46,17.46,254400.0,10.1061,10.1061,10.0715,10.0715,254400.0
2006-03-06 09:30:00,17.47,17.5,17.44,17.5,197200.0,10.0773,10.0946,10.06,10.0946,197200.0
2006-03-06 10:00:00,17.5,17.53,17.43,17.43,181400.0,10.0946,10.1119,10.0542,10.0542,181400.0
2006-03-06 10:30:00,17.44,17.46,17.39,17.43,298000.0,10.06,10.0715,10.0311,10.0542,298000.0
2006-03-06 11:00:00,17.43,17.46,17.43,17.46,136800.0,10.0542,10.0715,10.0542,10.0715,136800.0
2006-03-06 11:30:00,17.46,17.55,17.46,17.52,133400.0,10.0715,10.1234,10.0715,10.1061,133400.0
2006-03-06 12:00:00,17.52,17.52,17.5,17.52,174400.0,10.1061,10.1061,10.0946,10.1061,174400.0
2006-03-06 12:30:00,17.53,17.53,17.49,17.49,112200.0,10.1119,10.1119,10.0888,10.0888,112200.0
2006-03-06 13:00:00,17.5,17.53,17.5,17.5,75600.0,10.0946,10.1119,10.0946,10.0946,75600.0
2006-03-06 13:30:00,17.5,17.5,17.39,17.42,235800.0,10.0946,10.0946,10.0311,10.0485,235800.0
2006-03-06 14:00:00,17.41,17.45,17.34,17.36,161400.0,10.0427,10.0658,10.0023,10.0138,161400.0
2006-03-06 14:30:00,17.36,17.38,17.35,17.37,77600.0,10.0138,10.0254,10.0081,10.0196,77600.0
2006-03-06 15:00:00,17.37,17.42,17.36,17.42,44200.0,10.0196,10.0485,10.0138,10.0485,44200.0
2006-03-06 15:30:00,17.41,17.43,17.4,17.43,248600.0,10.0427,10.0542,10.0369,10.0542,248600.0
2006-03-07 09:30:00,17.24,17.25,17.18,17.23,190800.0,9.9446,9.9504,9.91,9.9389,190800.0
2006-03-07 10:00:00,17.23,17.26,17.23,17.24,56200.0,9.9389,9.9562,9.9389,9.9446,56200.0
2006-03-07 10:30:00,17.25,17.25,17.17,17.17,128800.0,9.9504,9.9504,9.9042,9.9042,128800.0
2006-03-07 11:00:00,17.17,17.29,17.16,17.26,250200.0,9.9042,9.9735,9.8985,9.9562,250200.0
2006-03-07 11:30:00,17.27,17.27,17.18,17.18,51800.0,9.9619,9.9619,9.91,9.91,51800.0
2006-03-07 12:00:00,17.2,17.23,17.18,17.19,38600.0,9.9215,9.9389,9.91,9.9158,38600.0
2006-03-07 12:30:00,17.18,17.2,17.17,17.18,17800.0,9.91,9.9215,9.9042,9.91,17800.0
2006-03-07 13:00:00,17.17,17.21,17.16,17.18,47000.0,9.9042,9.9273,9.8985,9.91,47000.0
2006-03-07 13:30:00,17.18,17.18,17.13,17.16,280800.0,9.91,9.91,9.8812,9.8985,280800.0
2006-03-07 14:00:00,17.16,17.16,17.12,17.12,79000.0,9.8985,9.8985,9.8754,9.8754,79000.0
2006-03-07 14:30:00,17.13,17.2,17.12,17.17,127600.0,9.8812,9.9215,9.8754,9.9042,127600.0
2006-03-07 15:00:00,17.17,17.18,17.16,17.16,138200.0,9.9042,9.91,9.8985,9.8985,138200.0
2006-03-07 15:30:00,17.16,17.21,17.15,17.2,235200.0,9.8985,9.9273,9.8927,9.9215,235200.0
2006-03-08 09:30:00,17.2,17.23,17.13,17.2,299200.0,9.9215,9.9389,9.8812,9.9215,299200.0
2006-03-08 10:00:00,17.2,17.23,17.16,17.21,231000.0,9.9215,9.9389,9.8985,9.9273,231000.0
2006-03-08 10:30:00,17.21,17.23,17.14,17.16,137000.0,9.9273,9.9389,9.8869,9.8985,137000.0
2006-03-08 11:00:00,17.16,17.18,17.13,17.13,118200.0,9.8985,9.91,9.8812,9.8812,118200.0
2006-03-08 11:30:00,17.13,17.13,17.1,17.1,163800.0,9.8812,9.8812,9.8639,9.8639,163800.0
2006-03-08 12:00:00,17.1,17.17,17.1,17.17,92600.0,9.8639,9.9042,9.8639,9.9042,92600.0
2006-03-08 12:30:00,17.17,17.24,17.16,17.23,97000.0,9.9042,9.9446,9.8985,9.9389,97000.0
2006-03-08 13:00:00,17.23,17.23,17.2,17.22,113800.0,9.9389,9.9389,9.9215,9.9331,113800.0
2006-03-08 13:30:00,17.23,17.23,17.21,17.22,42200.0,9.9389,9.9389,9.9273,9.9331,42200.0
2006-03-08 14:00:00,17.22,17.28,17.22,17.27,132000.0,9.9331,9.9677,9.9331,9.9619,132000.0
2006-03-08 14:30:00,17.27,17.35,17.27,17.28,145000.0,9.9619,10.0081,9.9619,9.9677,145000.0
2006-03-08 15:00:00,17.28,17.3,17.26,17.27,45800.0,9.9677,9.9792,9.9562,9.9619,45800.0
2006-03-08 15:30:00,17.27,17.27,17.22,17.23,239000.0,9.9619,9.9619,9.9331,9.9389,239000.0
2006-03-09 09:30:00,17.27,17.3,17.25,17.3,217200.0,9.9619,9.9792,9.9504,9.9792,217200.0
2006-03-09 10:00:00,17.3,17.32,17.27,17.3,124800.0,9.9792,9.9908,9.9619,9.9792,124800.0
2006-03-09 10:30:00,17.3,17.3,17.27,17.29,105200.0,9.9792,9.9792,9.9619,9.9735,105200.0
2006-03-09 11:00:00,17.29,17.3,17.15,17.29,550600.0,9.9735,9.9792,9.8927,9.9735,550600.0
2006-03-09 11:30:00,17.3,17.33,17.29,17.31,54200.0,9.9792,9.9965,9.9735,9.985,54200.0
2006-03-09 12:00:00,17.31,17.31,17.23,17.29,261600.0,9.985,9.985,9.9389,9.9735,261600.0
2006-03-09 12:30:00,17.3,17.3,17.23,17.25,120400.0,9.9792,9.9792,9.9389,9.9504,120400.0
2006-03-09 13:00:00,17.25,17.25,17.2,17.22,158600.0,9.9504,9.9504,9.9215,9.9331,158600.0
2006-03-09 13:30:00,17.21,17.23,17.21,17.22,69800.0,9.9273,9.9389,9.9273,9.9331,69800.0
2006-03-09 14:00:00,17.22,17.25,17.22,17.25,156200.0,9.9331,9.9504,9.9331,9.9504,156200.0
2006-03-09 14:30:00,17.25,17.25,17.22,17.22,52200.0,9.9504,9.9504,9.9331,9.9331,52200.0
2006-03-09 15:00:00,17.23,17.23,17.2,17.21,110800.0,9.9389,9.9389,9.9215,9.9273,110800.0
2006-03-09 15:30:00,17.21,17.21,17.2,17.21,241400.0,9.9273,9.9273,9.9215,9.9273,241400.0
2006-03-10 09:30:00,16.99,17.02,16.89,17.01,450000.0,9.8004,9.8177,9.7427,9.8119,450000.0
2006-03-10 10:00:00,17.01,17.01,16.92,17.0,285200.0,9.8119,9.8119,9.76,9.8062,285200.0
2006-03-10 10:30:00,17.0,17.06,16.99,17.05,220400.0,9.8062,9.8408,9.8004,9.835,220400.0
2006-03-10 11:00:00,17.05,17.08,17.02,17.06,88400.0,9.835,9.8523,9.8177,9.8408,88400.0
2006-03-10 11:30:00,17.06,17.1,17.05,17.09,139400.0,9.8408,9.8639,9.835,9.8581,139400.0
2006-03-10 12:00:00,17.09,17.13,17.08,17.1,119200.0,9.8581,9.8812,9.8523,9.8639,119200.0
2006-03-10 12:30:00,17.1,17.15,17.08,17.09,136400.0,9.8639,9.8927,9.8523,9.8581,136400.0
2006-03-10 13:00:00,17.09,17.09,17.03,17.04,147800.0,9.8581,9.8581,9.8235,9.8293,147800.0
2006-03-10 13:30:00,17.05,17.06,17.02,17.06,57200.0,9.835,9.8408,9.8177,9.8408,57200.0
2006-03-10 14:00:00,17.06,17.07,17.05,17.05,134000.0,9.8408,9.8466,9.835,9.835,134000.0
2006-03-10 14:30:00,17.05,17.05,17.0,17.0,271400.0,9.835,9.835,9.8062,9.8062,271400.0
2006-03-10 15:00:00,17.0,17.02,16.98,16.99,234800.0,9.8062,9.8177,9.7946,9.8004,234800.0
2006-03-10 15:30:00,17.0,17.0,16.92,16.97,1343600.0,9.8062,9.8062,9.76,9.7889,1343600.0
2006-03-13 09:30:00,17.16,17.2,17.1,17.12,488600.0,9.8985,9.9215,9.8639,9.8754,488600.0
2006-03-13 10:00:00,17.11,17.16,17.11,17.15,207800.0,9.8696,9.8985,9.8696,9.8927,207800.0
2006-03-13 10:30:00,17.15,17.23,17.15,17.2,404800.0,9.8927,9.9389,9.8927,9.9215,404800.0
2006-03-13 11:00:00,17.2,17.21,17.15,17.18,526200.0,9.9215,9.9273,9.8927,9.91,526200.0
2006-03-13 11:30:00,17.18,17.21,17.16,17.16,264400.0,9.91,9.9273,9.8985,9.8985,264400.0
2006-03-13 12:00:00,17.16,17.16,17.13,17.14,108400.0,9.8985,9.8985,9.8812,9.8869,108400.0
2006-03-13 12:30:00,17.13,17.16,17.13,17.16,120200.0,9.8812,9.8985,9.8812,9.8985,120200.0
2006-03-13 13:00:00,17.16,17.16,17.11,17.13,480800.0,9.8985,9.8985,9.8696,9.8812,480800.0
2006-03-13 13:30:00,17.13,17.15,17.13,17.14,52400.0,9.8812,9.8927,9.8812,9.8869,52400.0
2006-03-13 14:00:00,17.14,17.17,17.14,17.17,81000.0,9.8869,9.9042,9.8869,9.9042,81000.0
2006-03-13 14:30:00,17.17,17.17,17.16,17.16,49200.0,9.9042,9.9042,9.8985,9.8985,49200.0
2006-03-13 15:00:00,17.16,17.16,17.14,17.14,311600.0,9.8985,9.8985,9.8869,9.8869,311600.0
2006-03-13 15:30:00,17.15,17.16,17.13,17.16,808400.0,9.8927,9.8985,9.8812,9.8985,808400.0
2006-03-14 09:30:00,17.25,17.33,17.23,17.32,1242600.0,9.9504,9.9965,9.9389,9.9908,1242600.0
2006-03-14 10:00:00,17.32,17.36,17.32,17.35,759800.0,9.9908,10.0138,9.9908,10.0081,759800.0
2006-03-14 10:30:00,17.35,17.39,17.35,17.38,584800.0,10.0081,10.0311,10.0081,10.0254,584800.0
2006-03-14 11:00:00,17.38,17.46,17.37,17.44,752600.0,10.0254,10.0715,10.0196,10.06,752600.0
2006-03-14 11:30:00,17.45,17.49,17.44,17.48,177400.0,10.0658,10.0888,10.06,10.0831,177400.0
2006-03-14 12:00:00,17.48,17.48,17.45,17.48,138600.0,10.0831,10.0831,10.0658,10.0831,138600.0
2006-03-14 12:30:00,17.47,17.5,17.46,17.49,160000.0,10.0773,10.0946,10.0715,10.0888,160000.0
2006-03-14 13:00:00,17.5,17.53,17.47,17.51,252400.0,10.0946,10.1119,10.0773,10.1004,252400.0
2006-03-14 13:30:00,17.51,17.51,17.46,17.46,98400.0,10.1004,10.1004,10.0715,10.0715,98400.0
2006-03-14 14:00:00,17.46,17.46,17.43,17.45,438800.0,10.0715,10.0715,10.0542,10.0658,438800.0
2006-03-14 14:30:00,17.46,17.46,17.45,17.46,267000.0,10.0715,10.0715,10.0658,10.0715,267000.0
2006-03-14 15:00:00,17.46,17.46,17.45,17.45,343200.0,10.0715,10.0715,10.0658,10.0658,343200.0
2006-03-14 15:30:00,17.46,17.53,17.45,17.52,851400.0,10.0715,10.1119,10.0658,10.1061,851400.0
2006-03-15 09:30:00,17.68,17.71,17.62,17.68,636600.0,10.1984,10.2157,10.1638,10.1984,636600.0
2006-03-15 10:00:00,17.7,17.71,17.66,17.69,175000.0,10.21,10.2157,10.1869,10.2042,175000.0
2006-03-15 10:30:00,17.69,17.7,17.65,17.68,141800.0,10.2042,10.21,10.1811,10.1984,141800.0
2006-03-15 11:00:00,17.68,17.75,17.67,17.75,183000.0,10.1984,10.2388,10.1927,10.2388,183000.0
2006-03-15 11:30:00,17.75,17.76,17.71,17.74,127800.0,10.2388,10.2446,10.2157,10.233,127800.0
2006-03-15 12:00:00,17.73,17.77,17.7,17.75,86400.0,10.2273,10.2503,10.21,10.2388,86400.0
2006-03-15 12:30:00,17.75,17.79,17.74,17.79,42200.0,10.2388,10.2619,10.233,10.2619,42200.0
2006-03-15 13:00:00,17.78,17.8,17.75,17.75,97800.0,10.2561,10.2676,10.2388,10.2388,97800.0
2006-03-15 13:30:00,17.75,17.82,17.75,17.8,142600.0,10.2388,10.2792,10.2388,10.2676,142600.0
2006-03-15 14:00:00,17.81,17.92,17.8,17.84,271800.0,10.2734,10.3369,10.2676,10.2907,271800.0
2006-03-15 14:30:00,17.84,17.87,17.84,17.86,235600.0,10.2907,10.308,10.2907,10.3023,235600.0
2006-03-15 15:00:00,17.86,17.95,17.85,17.92,496600.0,10.3023,10.3542,10.2965,10.3369,496600.0
2006-03-15 15:30:00,17.92,17.94,17.89,17.94,651000.0,10.3369,10.3484,10.3196,10.3484,651000.0
2006-03-16 09:30:00,18.33,18.41,18.28,18.4,1528800.0,10.5734,10.6195,10.5445,10.6137,1528800.0
2006-03-16 10:00:00,18.4,18.42,18.34,18.35,599800.0,10.6137,10.6253,10.5791,10.5849,599800.0
2006-03-16 10:30:00,18.35,18.39,18.28,18.31,869600.0,10.5849,10.608,10.5445,10.5618,869600.0
2006-03-16 11:00:00,18.31,18.34,18.26,18.27,263200.0,10.5618,10.5791,10.533,10.5388,263200.0
2006-03-16 11:30:00,18.27,18.27,18.2,18.25,292400.0,10.5388,10.5388,10.4984,10.5272,292400.0
2006-03-16 12:00:00,18.25,18.32,18.24,18.32,245800.0,10.5272,10.5676,10.5215,10.5676,245800.0
2006-03-16 12:30:00,18.32,18.33,18.31,18.32,103400.0,10.5676,10.5734,10.5618,10.5676,103400.0
2006-03-16 13:00:00,18.32,18.32,18.28,18.3,238200.0,10.5676,10.5676,10.5445,10.5561,238200.0
2006-03-16 13:30:00,18.31,18.33,18.25,18.29,275800.0,10.5618,10.5734,10.5272,10.5503,275800.0
2006-03-16 14:00:00,18.3,18.32,18.29,18.3,190800.0,10.5561,10.5676,10.5503,10.5561,190800.0
2006-03-16 14:30:00,18.3,18.31,18.25,18.27,239000.0,10.5561,10.5618,10.5272,10.5388,239000.0
2006-03-16 15:00:00,18.27,18.35,18.25,18.28,718400.0,10.5388,10.5849,10.5272,10.5445,718400.0
2006-03-16 15:30:00,18.28,18.33,18.27,18.27,567200.0,10.5445,10.5734,10.5388,10.5388,567200.0
2006-03-17 09:30:00,18.49,18.49,18.43,18.43,1485600.0,10.6657,10.6657,10.6311,10.6311,1485600.0
2006-03-17 10:00:00,18.43,18.44,18.39,18.43,311000.0,10.6311,10.6368,10.608,10.6311,311000.0
2006-03-17 10:30:00,18.43,18.47,18.43,18.47,186200.0,10.6311,10.6541,10.6311,10.6541,186200.0
2006-03-17 11:00:00,18.46,18.63,18.46,18.61,802400.0,10.6484,10.7464,10.6484,10.7349,802400.0
2006-03-17 11:30:00,18.61,18.63,18.61,18.63,287400.0,10.7349,10.7464,10.7349,10.7464,287400.0
2006-03-17 12:00:00,18.63,18.66,18.62,18.66,316000.0,10.7464,10.7637,10.7407,10.7637,316000.0
2006-03-17 12:30:00,18.66,18.72,18.64,18.64,211600.0,10.7637,10.7983,10.7522,10.7522,211600.0
2006-03-17 13:00:00,18.64,18.65,18.61,18.61,154600.0,10.7522,10.758,10.7349,10.7349,154600.0
2006-03-17 13:30:00,18.62,18.62,18.58,18.61,94600.0,10.7407,10.7407,10.7176,10.7349,94600.0
2006-03-17 14:00:00,18.61,18.62,18.57,18.58,165600.0,10.7349,10.7407,10.7118,10.7176,165600.0
2006-03-17 14:30:00,18.58,18.6,18.56,18.58,240200.0,10.7176,10.7291,10.706,10.7176,240200.0
2006-03-17 15:00:00,18.57,18.61,18.57,18.61,288000.0,10.7118,10.7349,10.7118,10.7349,288000.0
2006-03-17 15:30:00,18.61,18.63,18.6,18.61,249000.0,10.7349,10.7464,10.7291,10.7349,249000.0
2006-03-20 09:30:00,19.35,19.45,19.23,19.25,1594400.0,11.1617,11.2194,11.0925,11.1041,1594400.0
2006-03-20 10:00:00,19.25,19.3,19.18,19.2,446800.0,11.1041,11.1329,11.0637,11.0752,446800.0
2006-03-20 10:30:00,19.2,19.2,19.13,19.17,620800.0,11.0752,11.0752,11.0348,11.0579,620800.0
2006-03-20 11:00:00,19.17,19.29,19.17,19.27,278200.0,11.0579,11.1271,11.0579,11.1156,278200.0
2006-03-20 11:30:00,19.27,19.27,19.23,19.24,394800.0,11.1156,11.1156,11.0925,11.0983,394800.0
2006-03-20 12:00:00,19.24,19.24,19.1,19.1,280800.0,11.0983,11.0983,11.0175,11.0175,280800.0
2006-03-20 12:30:00,19.11,19.19,19.11,19.18,292800.0,11.0233,11.0694,11.0233,11.0637,292800.0
2006-03-20 13:00:00,19.18,19.2,19.18,19.2,111400.0,11.0637,11.0752,11.0637,11.0752,111400.0
2006-03-20 13:30:00,19.19,19.2,19.16,19.16,189000.0,11.0694,11.0752,11.0521,11.0521,189000.0
2006-03-20 14:00:00,19.16,19.2,19.15,19.17,214400.0,11.0521,11.0752,11.0464,11.0579,214400.0
2006-03-20 14:30:00,19.16,19.17,19.15,19.15,391800.0,11.0521,11.0579,11.0464,11.0464,391800.0
2006-03-20 15:00:00,19.16,19.21,19.15,19.17,187200.0,11.0521,11.081,11.0464,11.0579,187200.0
2006-03-20 15:30:00,19.18,19.22,19.16,19.2,500800.0,11.0637,11.0868,11.0521,11.0752,500800.0
2006-03-21 09:30:00,19.27,19.3,19.18,19.21,450600.0,11.1156,11.1329,11.0637,11.081,450600.0
2006-03-21 10:00:00,19.21,19.23,19.17,19.21,253800.0,11.081,11.0925,11.0579,11.081,253800.0
2006-03-21 10:30:00,19.21,19.26,19.19,19.22,288800.0,11.081,11.1098,11.0694,11.0868,288800.0
2006-03-21 11:00:00,19.22,19.33,19.22,19.32,196200.0,11.0868,11.1502,11.0868,11.1444,196200.0
2006-03-21 11:30:00,19.33,19.44,19.32,19.42,405800.0,11.1502,11.2137,11.1444,11.2021,405800.0
2006-03-21 12:00:00,19.42,19.43,19.36,19.39,225000.0,11.2021,11.2079,11.1675,11.1848,225000.0
2006-03-21 12:30:00,19.39,19.41,19.38,19.38,139000.0,11.1848,11.1964,11.179,11.179,139000.0
2006-03-21 13:00:00,19.38,19.39,19.36,19.37,129800.0,11.179,11.1848,11.1675,11.1733,129800.0
2006-03-21 13:30:00,19.38,19.38,19.26,19.28,401000.0,11.179,11.179,11.1098,11.1214,401000.0
2006-03-21 14:00:00,19.27,19.29,19.18,19.18,505400.0,11.1156,11.1271,11.0637,11.0637,505400.0
2006-03-21 14:30:00,19.18,19.18,19.07,19.13,632800.0,11.0637,11.0637,11.0002,11.0348,632800.0
2006-03-21 15:00:00,19.13,19.14,19.13,19.13,372200.0,11.0348,11.0406,11.0348,11.0348,372200.0
2006-03-21 15:30:00,19.13,19.17,19.08,19.14,751200.0,11.0348,11.0579,11.006,11.0406,751200.0
2006-03-22 09:30:00,19.36,19.36,19.29,19.33,576800.0,11.1675,11.1675,11.1271,11.1502,576800.0
2006-03-22 10:00:00,19.32,19.4,19.31,19.4,202800.0,11.1444,11.1906,11.1387,11.1906,202800.0
2006-03-22 10:30:00,19.4,19.43,19.32,19.43,342000.0,11.1906,11.2079,11.1444,11.2079,342000.0
2006-03-22 11:00:00,19.43,19.68,19.38,19.55,867800.0,11.2079,11.3521,11.179,11.2771,867800.0
2006-03-22 11:30:00,19.55,19.57,19.53,19.55,330800.0,11.2771,11.2886,11.2656,11.2771,330800.0
2006-03-22 12:00:00,19.55,19.59,19.55,19.57,367600.0,11.2771,11.3002,11.2771,11.2886,367600.0
2006-03-22 12:30:00,19.57,19.6,19.57,19.59,303400.0,11.2886,11.306,11.2886,11.3002,303400.0
2006-03-22 13:00:00,19.59,19.6,19.57,19.58,166800.0,11.3002,11.306,11.2886,11.2944,166800.0
2006-03-22 13:30:00,19.58,19.6,19.55,19.56,254800.0,11.2944,11.306,11.2771,11.2829,254800.0
2006-03-22 14:00:00,19.56,19.58,19.54,19.56,325800.0,11.2829,11.2944,11.2713,11.2829,325800.0
2006-03-22 14:30:00,19.55,19.58,19.53,19.56,216800.0,11.2771,11.2944,11.2656,11.2829,216800.0
2006-03-22 15:00:00,19.56,19.61,19.54,19.6,439600.0,11.2829,11.3117,11.2713,11.306,439600.0
2006-03-22 15:30:00,19.6,19.65,19.59,19.63,895400.0,11.306,11.3348,11.3002,11.3233,895400.0
2006-03-23 09:30:00,19.55,19.6,19.5,19.54,629200.0,11.2771,11.306,11.2483,11.2713,629200.0
2006-03-23 10:00:00,19.54,19.55,19.4,19.4,268800.0,11.2713,11.2771,11.1906,11.1906,268800.0
2006-03-23 10:30:00,19.41,19.42,19.36,19.4,530400.0,11.1964,11.2021,11.1675,11.1906,530400.0
2006-03-23 11:00:00,19.4,19.48,19.39,19.45,424800.0,11.1906,11.2367,11.1848,11.2194,424800.0
2006-03-23 11:30:00,19.45,19.45,19.43,19.43,245400.0,11.2194,11.2194,11.2079,11.2079,245400.0
2006-03-23 12:00:00,19.44,19.44,19.4,19.44,153800.0,11.2137,11.2137,11.1906,11.2137,153800.0
2006-03-23 12:30:00,19.43,19.54,19.43,19.54,583000.0,11.2079,11.2713,11.2079,11.2713,583000.0
2006-03-23 13:00:00,19.54,19.55,19.44,19.54,229200.0,11.2713,11.2771,11.2137,11.2713,229200.0
2006-03-23 13:30:00,19.54,19.56,19.53,19.55,111200.0,11.2713,11.2829,11.2656,11.2771,111200.0
2006-03-23 14:00:00,19.56,19.56,19.49,19.52,268200.0,11.2829,11.2829,11.2425,11.2598,268200.0
2006-03-23 14:30:00,19.52,19.52,19.47,19.48,138200.0,11.2598,11.2598,11.231,11.2367,138200.0
2006-03-23 15:00:00,19.47,19.5,19.46,19.5,133800.0,11.231,11.2483,11.2252,11.2483,133800.0
2006-03-23 15:30:00,19.5,19.54,19.49,19.53,176400.0,11.2483,11.2713,11.2425,11.2656,176400.0
2006-03-24 09:30:00,19.56,19.62,19.49,19.52,414000.0,11.2829,11.3175,11.2425,11.2598,414000.0
2006-03-24 10:00:00,19.52,19.6,19.52,19.6,210000.0,11.2598,11.306,11.2598,11.306,210000.0
2006-03-24 10:30:00,19.6,19.61,19.51,19.51,507400.0,11.306,11.3117,11.254,11.254,507400.0
2006-03-24 11:00:00,19.51,19.61,19.47,19.61,793600.0,11.254,11.3117,11.231,11.3117,793600.0
2006-03-24 11:30:00,19.6,19.64,19.58,19.59,371400.0,11.306,11.329,11.2944,11.3002,371400.0
2006-03-24 12:00:00,19.59,19.6,19.55,19.55,179400.0,11.3002,11.306,11.2771,11.2771,179400.0
2006-03-24 12:30:00,19.55,19.57,19.55,19.55,60600.0,11.2771,11.2886,11.2771,11.2771,60600.0
2006-03-24 13:00:00,19.55,19.57,19.53,19.54,599000.0,11.2771,11.2886,11.2656,11.2713,599000.0
2006-03-24 13:30:00,19.55,19.56,19.51,19.55,341000.0,11.2771,11.2829,11.254,11.2771,341000.0
2006-03-24 14:00:00,19.55,19.55,19.51,19.55,316000.0,11.2771,11.2771,11.254,11.2771,316000.0
2006-03-24 14:30:00,19.55,19.58,19.54,19.56,130400.0,11.2771,11.2944,11.2713,11.2829,130400.0
2006-03-24 15:00:00,19.56,19.58,19.54,19.58,292800.0,11.2829,11.2944,11.2713,11.2944,292800.0
2006-03-24 15:30:00,19.58,19.62,19.53,19.6,1027600.0,11.2944,11.3175,11.2656,11.306,1027600.0
2006-03-27 09:30:00,19.24,19.31,19.22,19.25,827600.0,11.0983,11.1387,11.0868,11.1041,827600.0
2006-03-27 10:00:00,19.25,19.25,19.18,19.19,396400.0,11.1041,11.1041,11.0637,11.0694,396400.0
2006-03-27 10:30:00,19.19,19.23,19.16,19.21,278600.0,11.0694,11.0925,11.0521,11.081,278600.0
2006-03-27 11:00:00,19.2,19.2,19.16,19.18,305600.0,11.0752,11.0752,11.0521,11.0637,305600.0
2006-03-27 11:30:00,19.18,19.2,19.15,19.18,215200.0,11.0637,11.0752,11.0464,11.0637,215200.0
2006-03-27 12:00:00,19.18,19.18,19.16,19.16,39200.0,11.0637,11.0637,11.0521,11.0521,39200.0
2006-03-27 12:30:00,19.16,19.18,19.16,19.17,59400.0,11.0521,11.0637,11.0521,11.0579,59400.0
2006-03-27 13:00:00,19.18,19.22,19.18,19.22,81800.0,11.0637,11.0868,11.0637,11.0868,81800.0
2006-03-27 13:30:00,19.22,19.22,19.2,19.2,28800.0,11.0868,11.0868,11.0752,11.0752,28800.0
2006-03-27 14:00:00,19.2,19.22,19.18,19.19,85600.0,11.0752,11.0868,11.0637,11.0694,85600.0
2006-03-27 14:30:00,19.19,19.22,19.19,19.22,133600.0,11.0694,11.0868,11.0694,11.0868,133600.0
2006-03-27 15:00:00,19.21,19.23,19.16,19.17,306800.0,11.081,11.0925,11.0521,11.0579,306800.0
2006-03-27 15:30:00,19.17,19.19,19.15,19.18,430400.0,11.0579,11.0694,11.0464,11.0637,430400.0
2006-03-28 09:30:00,19.15,19.2,19.1,19.14,243600.0,11.0464,11.0752,11.0175,11.0406,243600.0
2006-03-28 10:00:00,19.15,19.17,19.13,19.13,247000.0,11.0464,11.0579,11.0348,11.0348,247000.0
2006-03-28 10:30:00,19.13,19.18,19.12,19.17,83600.0,11.0348,11.0637,11.0291,11.0579,83600.0
2006-03-28 11:00:00,19.17,19.17,19.13,19.17,183400.0,11.0579,11.0579,11.0348,11.0579,183400.0
2006-03-28 11:30:00,19.17,19.17,19.14,19.16,73600.0,11.0579,11.0579,11.0406,11.0521,73600.0
2006-03-28 12:00:00,19.15,19.24,19.14,19.22,637400.0,11.0464,11.0983,11.0406,11.0868,637400.0
2006-03-28 12:30:00,19.22,19.25,19.19,19.21,93600.0,11.0868,11.1041,11.0694,11.081,93600.0
2006-03-28 13:00:00,19.2,19.2,19.18,19.18,115400.0,11.0752,11.0752,11.0637,11.0637,115400.0
2006-03-28 13:30:00,19.18,19.2,19.17,19.18,176400.0,11.0637,11.0752,11.0579,11.0637,176400.0
2006-03-28 14:00:00,19.19,19.2,19.03,19.07,628200.0,11.0694,11.0752,10.9772,11.0002,628200.0
2006-03-28 14:30:00,19.07,19.08,18.95,18.98,624600.0,11.0002,11.006,10.931,10.9483,624600.0
2006-03-28 15:00:00,18.98,18.98,18.92,18.98,428200.0,10.9483,10.9483,10.9137,10.9483,428200.0
2006-03-28 15:30:00,18.98,19.0,18.88,18.99,409800.0,10.9483,10.9598,10.8906,10.9541,409800.0
2006-03-29 09:30:00,18.93,19.03,18.92,18.94,223000.0,10.9195,10.9772,10.9137,10.9252,223000.0
2006-03-29 10:00:00,18.93,19.0,18.9,18.96,249000.0,10.9195,10.9598,10.9022,10.9368,249000.0
2006-03-29 10:30:00,18.96,18.97,18.91,18.96,143200.0,10.9368,10.9425,10.9079,10.9368,143200.0
2006-03-29 11:00:00,18.96,19.07,18.94,19.07,233200.0,10.9368,11.0002,10.9252,11.0002,233200.0
2006-03-29 11:30:00,19.07,19.13,19.07,19.11,148200.0,11.0002,11.0348,11.0002,11.0233,148200.0
2006-03-29 12:00:00,19.1,19.14,19.1,19.13,77200.0,11.0175,11.0406,11.0175,11.0348,77200.0
2006-03-29 12:30:00,19.12,19.13,19.09,19.1,120800.0,11.0291,11.0348,11.0118,11.0175,120800.0
2006-03-29 13:00:00,19.1,19.19,19.1,19.17,219800.0,11.0175,11.0694,11.0175,11.0579,219800.0
2006-03-29 13:30:00,19.17,19.2,19.13,19.13,120600.0,11.0579,11.0752,11.0348,11.0348,120600.0
2006-03-29 14:00:00,19.12,19.22,19.12,19.13,209000.0,11.0291,11.0868,11.0291,11.0348,209000.0
2006-03-29 14:30:00,19.13,19.15,19.11,19.15,71400.0,11.0348,11.0464,11.0233,11.0464,71400.0
2006-03-29 15:00:00,19.14,19.15,19.11,19.15,173400.0,11.0406,11.0464,11.0233,11.0464,173400.0
2006-03-29 15:30:00,19.15,19.16,19.09,19.1,451200.0,11.0464,11.0521,11.0118,11.0175,451200.0
2006-03-30 09:30:00,19.4,19.61,19.4,19.56,584400.0,11.1906,11.3117,11.1906,11.2829,584400.0
2006-03-30 10:00:00,19.55,19.67,19.55,19.65,317200.0,11.2771,11.3463,11.2771,11.3348,317200.0
2006-03-30 10:30:00,19.64,19.65,19.61,19.63,312200.0,11.329,11.3348,11.3117,11.3233,312200.0
2006-03-30 11:00:00,19.63,19.63,19.53,19.61,322600.0,11.3233,11.3233,11.2656,11.3117,322600.0
2006-03-30 11:30:00,19.59,19.6,19.56,19.57,1128800.0,11.3002,11.306,11.2829,11.2886,1128800.0
2006-03-30 12:00:00,19.56,19.59,19.55,19.55,337000.0,11.2829,11.3002,11.2771,11.2771,337000.0
2006-03-30 12:30:00,19.54,19.56,19.54,19.55,566600.0,11.2713,11.2829,11.2713,11.2771,566600.0
2006-03-30 13:00:00,19.56,19.56,19.5,19.5,178800.0,11.2829,11.2829,11.2483,11.2483,178800.0
2006-03-30 13:30:00,19.52,19.52,19.5,19.5,314800.0,11.2598,11.2598,11.2483,11.2483,314800.0
2006-03-30 14:00:00,19.5,19.54,19.5,19.52,365400.0,11.2483,11.2713,11.2483,11.2598,365400.0
2006-03-30 14:30:00,19.52,19.55,19.52,19.55,1313000.0,11.2598,11.2771,11.2598,11.2771,1313000.0
2006-03-30 15:00:00,19.55,19.57,19.45,19.54,4585400.0,11.2771,11.2886,11.2194,11.2713,4585400.0
2006-03-30 15:30:00,19.54,19.6,19.45,19.55,1193600.0,11.2713,11.306,11.2194,11.2771,1193600.0
2006-03-31 09:30:00,19.12,19.15,19.07,19.07,1331800.0,11.0291,11.0464,11.0002,11.0002,1331800.0
2006-03-31 10:00:00,19.07,19.1,18.99,18.99,1207200.0,11.0002,11.0175,10.9541,10.9541,1207200.0
2006-03-31 10:30:00,18.99,19.01,18.97,18.98,373200.0,10.9541,10.9656,10.9425,10.9483,373200.0
2006-03-31 11:00:00,18.98,19.01,18.97,18.99,537200.0,10.9483,10.9656,10.9425,10.9541,537200.0
2006-03-31 11:30:00,18.99,19.0,18.98,19.0,280000.0,10.9541,10.9598,10.9483,10.9598,280000.0
2006-03-31 12:00:00,19.0,19.0,18.97,18.99,121600.0,10.9598,10.9598,10.9425,10.9541,121600.0
2006-03-31 12:30:00,18.99,19.0,18.99,18.99,188800.0,10.9541,10.9598,10.9541,10.9541,188800.0
2006-03-31 13:00:00,18.99,19.0,18.93,18.95,161600.0,10.9541,10.9598,10.9195,10.931,161600.0
2006-03-31 13:30:00,18.96,18.96,18.92,18.92,254000.0,10.9368,10.9368,10.9137,10.9137,254000.0
2006-03-31 14:00:00,18.92,18.95,18.88,18.89,338000.0,10.9137,10.931,10.8906,10.8964,338000.0
2006-03-31 14:30:00,18.88,18.97,18.88,18.96,241800.0,10.8906,10.9425,10.8906,10.9368,241800.0
2006-03-31 15:00:00,18.96,18.97,18.91,18.92,294800.0,10.9368,10.9425,10.9079,10.9137,294800.0
2006-03-31 15:30:00,18.92,18.96,18.88,18.88,824400.0,10.9137,10.9368,10.8906,10.8906,824400.0
2006-04-03 09:30:00,18.91,18.97,18.88,18.93,337400.0,10.9079,10.9425,10.8906,10.9195,337400.0
2006-04-03 10:00:00,18.95,19.05,18.93,19.05,360000.0,10.931,10.9887,10.9195,10.9887,360000.0
2006-04-03 10:30:00,19.06,19.13,19.03,19.11,281200.0,10.9945,11.0348,10.9772,11.0233,281200.0
2006-04-03 11:00:00,19.11,19.25,19.1,19.23,176800.0,11.0233,11.1041,11.0175,11.0925,176800.0
2006-04-03 11:30:00,19.23,19.23,19.18,19.2,139600.0,11.0925,11.0925,11.0637,11.0752,139600.0
2006-04-03 12:00:00,19.21,19.22,19.17,19.21,118600.0,11.081,11.0868,11.0579,11.081,118600.0
2006-04-03 12:30:00,19.22,19.23,19.17,19.18,72200.0,11.0868,11.0925,11.0579,11.0637,72200.0
2006-04-03 13:00:00,19.18,19.18,19.15,19.17,53000.0,11.0637,11.0637,11.0464,11.0579,53000.0
2006-04-03 13:30:00,19.18,19.2,19.15,19.17,68200.0,11.0637,11.0752,11.0464,11.0579,68200.0
2006-04-03 14:00:00,19.17,19.17,19.07,19.08,218800.0,11.0579,11.0579,11.0002,11.006,218800.0
2006-04-03 14:30:00,19.08,19.11,19.07,19.09,208400.0,11.006,11.0233,11.0002,11.0118,208400.0
2006-04-03 15:00:00,19.1,19.16,19.1,19.15,150200.0,11.0175,11.0521,11.0175,11.0464,150200.0
2006-04-03 15:30:00,19.15,19.15,19.04,19.06,810400.0,11.0464,11.0464,10.9829,10.9945,810400.0
2006-04-04 09:30:00,19.11,19.16,19.08,19.16,401800.0,11.0233,11.0521,11.006,11.0521,401800.0
2006-04-04 10:00:00,19.16,19.25,19.15,19.22,450600.0,11.0521,11.1041,11.0464,11.0868,450600.0
2006-04-04 10:30:00,19.21,19.23,19.16,19.17,401800.0,11.081,11.0925,11.0521,11.0579,401800.0
2006-04-04 11:00:00,19.17,19.18,19.11,19.14,318600.0,11.0579,11.0637,11.0233,11.0406,318600.0
2006-04-04 11:30:00,19.15,19.24,19.15,19.18,186400.0,11.0464,11.0983,11.0464,11.0637,186400.0
2006-04-04 12:00:00,19.17,19.29,19.17,19.28,343000.0,11.0579,11.1271,11.0579,11.1214,343000.0
2006-04-04 12:30:00,19.27,19.28,19.18,19.24,136800.0,11.1156,11.1214,11.0637,11.0983,136800.0
2006-04-04 13:00:00,19.23,19.24,19.2,19.2,223400.0,11.0925,11.0983,11.0752,11.0752,223400.0
2006-04-04 13:30:00,19.2,19.2,19.13,19.14,202800.0,11.0752,11.0752,11.0348,11.0406,202800.0
2006-04-04 14:00:00,19.14,19.24,19.11,19.23,246200.0,11.0406,11.0983,11.0233,11.0925,246200.0
2006-04-04 14:30:00,19.23,19.24,19.18,19.2,215800.0,11.0925,11.0983,11.0637,11.0752,215800.0
2006-04-04 15:00:00,19.2,19.23,19.15,19.17,253600.0,11.0752,11.0925,11.0464,11.0579,253600.0
2006-04-04 15:30:00,19.18,19.19,19.15,19.18,443800.0,11.0637,11.0694,11.0464,11.0637,443800.0
2006-04-05 09:30:00,19.21,19.32,19.18,19.3,317600.0,11.081,11.1444,11.0637,11.1329,317600.0
2006-04-05 10:00:00,19.3,19.31,19.2,19.22,100600.0,11.1329,11.1387,11.0752,11.0868,100600.0
2006-04-05 10:30:00,19.22,19.23,19.18,19.2,343200.0,11.0868,11.0925,11.0637,11.0752,343200.0
2006-04-05 11:00:00,19.2,19.21,19.18,19.19,119600.0,11.0752,11.081,11.0637,11.0694,119600.0
2006-04-05 11:30:00,19.19,19.19,19.09,19.14,78200.0,11.0694,11.0694,11.0118,11.0406,78200.0
2006-04-05 12:00:00,19.14,19.2,19.14,19.16,66400.0,11.0406,11.0752,11.0406,11.0521,66400.0
2006-04-05 12:30:00,19.17,19.25,19.17,19.25,129000.0,11.0579,11.1041,11.0579,11.1041,129000.0
2006-04-05 13:00:00,19.25,19.28,19.24,19.28,175600.0,11.1041,11.1214,11.0983,11.1214,175600.0
2006-04-05 13:30:00,19.27,19.32,19.27,19.31,109600.0,11.1156,11.1444,11.1156,11.1387,109600.0
2006-04-05 14:00:00,19.31,19.39,19.3,19.37,164400.0,11.1387,11.1848,11.1329,11.1733,164400.0
2006-04-05 14:30:00,19.37,19.38,19.33,19.36,208600.0,11.1733,11.179,11.1502,11.1675,208600.0
2006-04-05 15:00:00,19.36,19.36,19.31,19.32,208800.0,11.1675,11.1675,11.1387,11.1444,208800.0
2006-04-05 15:30:00,19.32,19.33,19.28,19.31,334400.0,11.1444,11.1502,11.1214,11.1387,334400.0
2006-04-06 09:30:00,19.11,19.19,19.09,19.17,457000.0,11.0233,11.0694,11.0118,11.0579,457000.0
2006-04-06 10:00:00,19.16,19.17,19.13,19.14,182000.0,11.0521,11.0579,11.0348,11.0406,182000.0
2006-04-06 10:30:00,19.15,19.16,19.13,19.14,195400.0,11.0464,11.0521,11.0348,11.0406,195400.0
2006-04-06 11:00:00,19.14,19.15,19.08,19.09,146200.0,11.0406,11.0464,11.006,11.0118,146200.0
2006-04-06 11:30:00,19.08,19.08,19.03,19.03,136600.0,11.006,11.006,10.9772,10.9772,136600.0
2006-04-06 12:00:00,19.03,19.05,19.02,19.02,51400.0,10.9772,10.9887,10.9714,10.9714,51400.0
2006-04-06 12:30:00,19.02,19.05,19.02,19.05,53000.0,10.9714,10.9887,10.9714,10.9887,53000.0
2006-04-06 13:00:00,19.05,19.11,19.05,19.1,40000.0,10.9887,11.0233,10.9887,11.0175,40000.0
2006-04-06 13:30:00,19.1,19.14,19.1,19.12,103600.0,11.0175,11.0406,11.0175,11.0291,103600.0
2006-04-06 14:00:00,19.13,19.15,19.1,19.1,108000.0,11.0348,11.0464,11.0175,11.0175,108000.0
2006-04-06 14:30:00,19.11,19.13,19.11,19.13,69200.0,11.0233,11.0348,11.0233,11.0348,69200.0
2006-04-06 15:00:00,19.13,19.13,19.09,19.12,108800.0,11.0348,11.0348,11.0118,11.0291,108800.0
2006-04-06 15:30:00,19.12,19.13,19.04,19.05,297400.0,11.0291,11.0348,10.9829,10.9887,297400.0
2006-04-07 09:30:00,19.08,19.13,19.02,19.03,171000.0,11.006,11.0348,10.9714,10.9772,171000.0
2006-04-07 10:00:00,19.03,19.05,18.9,18.91,194000.0,10.9772,10.9887,10.9022,10.9079,194000.0
2006-04-07 10:30:00,18.9,18.91,18.82,18.84,207400.0,10.9022,10.9079,10.856,10.8676,207400.0
2006-04-07 11:00:00,18.84,18.89,18.83,18.86,76600.0,10.8676,10.8964,10.8618,10.8791,76600.0
2006-04-07 11:30:00,18.86,18.86,18.74,18.77,186000.0,10.8791,10.8791,10.8099,10.8272,186000.0
2006-04-07 12:00:00,18.75,18.79,18.73,18.79,50800.0,10.8156,10.8387,10.8041,10.8387,50800.0
2006-04-07 12:30:00,18.79,18.87,18.79,18.85,316800.0,10.8387,10.8849,10.8387,10.8733,316800.0
2006-04-07 13:00:00,18.85,18.87,18.79,18.83,98200.0,10.8733,10.8849,10.8387,10.8618,98200.0
2006-04-07 13:30:00,18.83,18.86,18.83,18.85,108000.0,10.8618,10.8791,10.8618,10.8733,108000.0
2006-04-07 14:00:00,18.85,18.86,18.83,18.85,110200.0,10.8733,10.8791,10.8618,10.8733,110200.0
2006-04-07 14:30:00,18.85,18.86,18.83,18.84,129600.0,10.8733,10.8791,10.8618,10.8676,129600.0
2006-04-07 15:00:00,18.84,18.84,18.74,18.75,391800.0,10.8676,10.8676,10.8099,10.8156,391800.0
2006-04-07 15:30:00,18.75,18.83,18.75,18.8,483800.0,10.8156,10.8618,10.8156,10.8445,483800.0
2006-04-10 09:30:00,18.83,18.9,18.8,18.86,385000.0,10.8618,10.9022,10.8445,10.8791,385000.0
2006-04-10 10:00:00,18.87,18.87,18.84,18.84,168800.0,10.8849,10.8849,10.8676,10.8676,168800.0
2006-04-10 10:30:00,18.83,18.86,18.83,18.86,391400.0,10.8618,10.8791,10.8618,10.8791,391400.0
2006-04-10 11:00:00,18.85,18.97,18.84,18.95,109800.0,10.8733,10.9425,10.8676,10.931,109800.0
2006-04-10 11:30:00,18.95,18.98,18.91,18.95,96400.0,10.931,10.9483,10.9079,10.931,96400.0
2006-04-10 12:00:00,18.95,18.98,18.92,18.97,63400.0,10.931,10.9483,10.9137,10.9425,63400.0
2006-04-10 12:30:00,18.96,18.96,18.91,18.92,36800.0,10.9368,10.9368,10.9079,10.9137,36800.0
2006-04-10 13:00:00,18.92,18.93,18.89,18.89,47400.0,10.9137,10.9195,10.8964,10.8964,47400.0
2006-04-10 13:30:00,18.89,18.89,18.84,18.86,64800.0,10.8964,10.8964,10.8676,10.8791,64800.0
2006-04-10 14:00:00,18.86,18.91,18.85,18.9,48000.0,10.8791,10.9079,10.8733,10.9022,48000.0
2006-04-10 14:30:00,18.91,18.91,18.86,18.87,101200.0,10.9079,10.9079,10.8791,10.8849,101200.0
2006-04-10 15:00:00,18.88,18.88,18.86,18.88,123400.0,10.8906,10.8906,10.8791,10.8906,123400.0
2006-04-10 15:30:00,18.88,18.92,18.88,18.88,262400.0,10.8906,10.9137,10.8906,10.8906,262400.0
2006-04-11 09:30:00,18.89,18.91,18.83,18.83,408600.0,11.0719,11.0836,11.0367,11.0367,408600.0
2006-04-11 10:00:00,18.82,18.82,18.61,18.63,399600.0,11.0308,11.0308,10.9078,10.9195,399600.0
2006-04-11 10:30:00,18.61,18.63,18.57,18.62,239000.0,10.9078,10.9195,10.8843,10.9136,239000.0
2006-04-11 11:00:00,18.61,18.62,18.54,18.55,140400.0,10.9078,10.9136,10.8667,10.8726,140400.0
2006-04-11 11:30:00,18.55,18.58,18.55,18.57,322800.0,10.8726,10.8902,10.8726,10.8843,322800.0
2006-04-11 12:00:00,18.57,18.58,18.55,18.57,211000.0,10.8843,10.8902,10.8726,10.8843,211000.0
2006-04-11 12:30:00,18.58,18.59,18.56,18.56,64600.0,10.8902,10.896,10.8785,10.8785,64600.0
2006-04-11 13:00:00,18.56,18.57,18.55,18.55,79800.0,10.8785,10.8843,10.8726,10.8726,79800.0
2006-04-11 13:30:00,18.55,18.56,18.53,18.53,179400.0,10.8726,10.8785,10.8609,10.8609,179400.0
2006-04-11 14:00:00,18.53,18.55,18.52,18.53,132600.0,10.8609,10.8726,10.855,10.8609,132600.0
2006-04-11 14:30:00,18.53,18.54,18.47,18.47,142800.0,10.8609,10.8667,10.8257,10.8257,142800.0
2006-04-11 15:00:00,18.47,18.49,18.45,18.48,159000.0,10.8257,10.8374,10.814,10.8316,159000.0
2006-04-11 15:30:00,18.47,18.5,18.43,18.48,358200.0,10.8257,10.8433,10.8023,10.8316,358200.0
2006-04-12 09:30:00,18.89,19.04,18.89,18.96,315400.0,11.0719,11.1598,11.0719,11.1129,315400.0
2006-04-12 10:00:00,18.96,19.04,18.96,18.99,180400.0,11.1129,11.1598,11.1129,11.1305,180400.0
2006-04-12 10:30:00,18.98,18.99,18.94,18.95,167200.0,11.1246,11.1305,11.1012,11.107,167200.0
2006-04-12 11:00:00,18.94,19.01,18.93,19.0,211000.0,11.1012,11.1422,11.0953,11.1363,211000.0
2006-04-12 11:30:00,19.0,19.0,18.95,18.97,222000.0,11.1363,11.1363,11.107,11.1188,222000.0
2006-04-12 12:00:00,18.97,18.98,18.93,18.93,61400.0,11.1188,11.1246,11.0953,11.0953,61400.0
2006-04-12 12:30:00,18.93,18.94,18.91,18.92,50400.0,11.0953,11.1012,11.0836,11.0895,50400.0
2006-04-12 13:00:00,18.92,18.93,18.89,18.91,53400.0,11.0895,11.0953,11.0719,11.0836,53400.0
2006-04-12 13:30:00,18.9,18.9,18.84,18.86,276200.0,11.0777,11.0777,11.0426,11.0543,276200.0
2006-04-12 14:00:00,18.86,18.93,18.86,18.91,151000.0,11.0543,11.0953,11.0543,11.0836,151000.0
2006-04-12 14:30:00,18.91,18.94,18.85,18.91,150200.0,11.0836,11.1012,11.0484,11.0836,150200.0
2006-04-12 15:00:00,18.91,18.95,18.88,18.91,147000.0,11.0836,11.107,11.066,11.0836,147000.0
2006-04-12 15:30:00,18.91,18.98,18.9,18.97,315800.0,11.0836,11.1246,11.0777,11.1188,315800.0
2006-04-13 09:30:00,19.0,19.07,18.98,19.06,395600.0,11.1363,11.1774,11.1246,11.1715,395600.0
2006-04-13 10:00:00,19.06,19.09,19.05,19.06,204600.0,11.1715,11.1891,11.1657,11.1715,204600.0
2006-04-13 10:30:00,19.06,19.1,19.06,19.1,152600.0,11.1715,11.195,11.1715,11.195,152600.0
2006-04-13 11:00:00,19.1,19.16,19.09,19.11,173000.0,11.195,11.2301,11.1891,11.2008,173000.0
2006-04-13 11:30:00,19.11,19.14,19.09,19.13,218400.0,11.2008,11.2184,11.1891,11.2125,218400.0
2006-04-13 12:00:00,19.14,19.15,19.1,19.11,121000.0,11.2184,11.2243,11.195,11.2008,121000.0
2006-04-13 12:30:00,19.11,19.11,19.1,19.11,64400.0,11.2008,11.2008,11.195,11.2008,64400.0
2006-04-13 13:00:00,19.11,19.11,19.09,19.1,220400.0,11.2008,11.2008,11.1891,11.195,220400.0
2006-04-13 13:30:00,19.1,19.1,19.08,19.08,34600.0,11.195,11.195,11.1832,11.1832,34600.0
2006-04-13 14:00:00,19.09,19.09,19.07,19.08,135600.0,11.1891,11.1891,11.1774,11.1832,135600.0
2006-04-13 14:30:00,19.08,19.09,19.07,19.08,158200.0,11.1832,11.1891,11.1774,11.1832,158200.0
2006-04-13 15:00:00,19.08,19.09,19.07,19.07,79000.0,11.1832,11.1891,11.1774,11.1774,79000.0
2006-04-13 15:30:00,19.07,19.11,19.07,19.1,223800.0,11.1774,11.2008,11.1774,11.195,223800.0
2006-04-17 09:30:00,19.11,19.24,19.11,19.22,382400.0,11.2008,11.277,11.2008,11.2653,382400.0
2006-04-17 10:00:00,19.22,19.24,19.21,19.23,231600.0,11.2653,11.277,11.2594,11.2712,231600.0
2006-04-17 10:30:00,19.23,19.29,19.23,19.28,241000.0,11.2712,11.3063,11.2712,11.3005,241000.0
2006-04-17 11:00:00,19.28,19.29,19.25,19.25,205000.0,11.3005,11.3063,11.2829,11.2829,205000.0
2006-04-17 11:30:00,19.25,19.27,19.21,19.21,94000.0,11.2829,11.2946,11.2594,11.2594,94000.0
2006-04-17 12:00:00,19.2,19.21,19.18,19.2,203400.0,11.2536,11.2594,11.2419,11.2536,203400.0
2006-04-17 12:30:00,19.2,19.21,19.14,19.17,301800.0,11.2536,11.2594,11.2184,11.236,301800.0
2006-04-17 13:00:00,19.17,19.18,19.14,19.15,192800.0,11.236,11.2419,11.2184,11.2243,192800.0
2006-04-17 13:30:00,19.15,19.16,19.11,19.11,270200.0,11.2243,11.2301,11.2008,11.2008,270200.0
2006-04-17 14:00:00,19.11,19.17,19.1,19.16,255800.0,11.2008,11.236,11.195,11.2301,255800.0
2006-04-17 14:30:00,19.16,19.18,19.13,19.13,155200.0,11.2301,11.2419,11.2125,11.2125,155200.0
2006-04-17 15:00:00,19.13,19.17,19.13,19.16,170400.0,11.2125,11.236,11.2125,11.2301,170400.0
2006-04-17 15:30:00,19.16,19.21,19.13,19.2,312000.0,11.2301,11.2594,11.2125,11.2536,312000.0
2006-04-18 09:30:00,19.33,19.36,19.28,19.3,224600.0,11.3298,11.3474,11.3005,11.3122,224600.0
2006-04-18 10:00:00,19.3,19.35,19.28,19.35,174600.0,11.3122,11.3415,11.3005,11.3415,174600.0
2006-04-18 10:30:00,19.35,19.35,19.27,19.29,144400.0,11.3415,11.3415,11.2946,11.3063,144400.0
2006-04-18 11:00:00,19.3,19.37,19.27,19.36,241600.0,11.3122,11.3532,11.2946,11.3474,241600.0
2006-04-18 11:30:00,19.37,19.43,19.36,19.4,420200.0,11.3532,11.3884,11.3474,11.3708,420200.0
2006-04-18 12:00:00,19.4,19.45,19.38,19.4,238600.0,11.3708,11.4001,11.3591,11.3708,238600.0
2006-04-18 12:30:00,19.4,19.42,19.38,19.4,273800.0,11.3708,11.3825,11.3591,11.3708,273800.0
2006-04-18 13:00:00,19.41,19.48,19.4,19.46,236600.0,11.3767,11.4177,11.3708,11.406,236600.0
2006-04-18 13:30:00,19.46,19.5,19.41,19.42,173600.0,11.406,11.4294,11.3767,11.3825,173600.0
2006-04-18 14:00:00,19.43,19.62,19.43,19.57,312000.0,11.3884,11.4997,11.3884,11.4704,312000.0
2006-04-18 14:30:00,19.57,19.58,19.52,19.54,134000.0,11.4704,11.4763,11.4411,11.4529,134000.0
2006-04-18 15:00:00,19.55,19.62,19.54,19.58,186400.0,11.4587,11.4997,11.4529,11.4763,186400.0
2006-04-18 15:30:00,19.58,19.64,19.55,19.55,759000.0,11.4763,11.5115,11.4587,11.4587,759000.0
2006-04-19 09:30:00,19.09,19.13,19.02,19.03,853800.0,11.1891,11.2125,11.1481,11.1539,853800.0
2006-04-19 10:00:00,19.04,19.05,19.0,19.04,613000.0,11.1598,11.1657,11.1363,11.1598,613000.0
2006-04-19 10:30:00,19.04,19.13,19.03,19.11,251400.0,11.1598,11.2125,11.1539,11.2008,251400.0
2006-04-19 11:00:00,19.12,19.25,19.1,19.1,148200.0,11.2067,11.2829,11.195,11.195,148200.0
2006-04-19 11:30:00,19.11,19.18,19.1,19.17,220200.0,11.2008,11.2419,11.195,11.236,220200.0
2006-04-19 12:00:00,19.16,19.23,19.16,19.22,192600.0,11.2301,11.2712,11.2301,11.2653,192600.0
2006-04-19 12:30:00,19.23,19.23,19.15,19.2,82800.0,11.2712,11.2712,11.2243,11.2536,82800.0
2006-04-19 13:00:00,19.18,19.21,19.15,19.17,97200.0,11.2419,11.2594,11.2243,11.236,97200.0
2006-04-19 13:30:00,19.16,19.18,19.12,19.15,214000.0,11.2301,11.2419,11.2067,11.2243,214000.0
2006-04-19 14:00:00,19.15,19.23,19.13,19.22,130200.0,11.2243,11.2712,11.2125,11.2653,130200.0
2006-04-19 14:30:00,19.23,19.25,19.22,19.25,128400.0,11.2712,11.2829,11.2653,11.2829,128400.0
2006-04-19 15:00:00,19.25,19.25,19.21,19.25,291200.0,11.2829,11.2829,11.2594,11.2829,291200.0
2006-04-19 15:30:00,19.25,19.37,19.25,19.35,804400.0,11.2829,11.3532,11.2829,11.3415,804400.0
2006-04-20 09:30:00,19.06,19.13,19.03,19.11,794000.0,11.1715,11.2125,11.1539,11.2008,794000.0
2006-04-20 10:00:00,19.11,19.17,19.04,19.08,1029400.0,11.2008,11.236,11.1598,11.1832,1029400.0
2006-04-20 10:30:00,19.08,19.08,19.01,19.04,647800.0,11.1832,11.1832,11.1422,11.1598,647800.0
2006-04-20 11:00:00,19.04,19.11,19.03,19.08,826600.0,11.1598,11.2008,11.1539,11.1832,826600.0
2006-04-20 11:30:00,19.09,19.1,19.06,19.08,295000.0,11.1891,11.195,11.1715,11.1832,295000.0
2006-04-20 12:00:00,19.09,19.14,19.06,19.13,294800.0,11.1891,11.2184,11.1715,11.2125,294800.0
2006-04-20 12:30:00,19.12,19.13,19.07,19.08,241400.0,11.2067,11.2125,11.1774,11.1832,241400.0
2006-04-20 13:00:00,19.09,19.09,19.02,19.03,337000.0,11.1891,11.1891,11.1481,11.1539,337000.0
2006-04-20 13:30:00,19.03,19.03,18.98,19.02,323800.0,11.1539,11.1539,11.1246,11.1481,323800.0
2006-04-20 14:00:00,19.02,19.03,18.94,18.97,1101000.0,11.1481,11.1539,11.1012,11.1188,1101000.0
2006-04-20 14:30:00,18.97,19.0,18.96,19.0,564400.0,11.1188,11.1363,11.1129,11.1363,564400.0
2006-04-20 15:00:00,19.0,19.04,18.98,19.04,693200.0,11.1363,11.1598,11.1246,11.1598,693200.0
2006-04-20 15:30:00,19.03,19.04,18.91,19.0,1255800.0,11.1539,11.1598,11.0836,11.1363,1255800.0
2006-04-21 09:30:00,18.11,18.75,18.08,18.1,2920400.0,10.6147,10.9898,10.5971,10.6088,2920400.0
2006-04-21 10:00:00,18.1,18.1,17.85,17.86,1445200.0,10.6088,10.6088,10.4623,10.4682,1445200.0
2006-04-21 10:30:00,17.86,17.97,17.78,17.78,2286800.0,10.4682,10.5326,10.4213,10.4213,2286800.0
2006-04-21 11:00:00,17.78,17.82,17.66,17.68,2567400.0,10.4213,10.4447,10.3509,10.3627,2567400.0
2006-04-21 11:30:00,17.68,17.75,17.67,17.68,828400.0,10.3627,10.4037,10.3568,10.3627,828400.0
2006-04-21 12:00:00,17.68,17.68,17.58,17.63,825800.0,10.3627,10.3627,10.3041,10.3334,825800.0
2006-04-21 12:30:00,17.64,17.77,17.63,17.73,1313600.0,10.3392,10.4154,10.3334,10.392,1313600.0
2006-04-21 13:00:00,17.73,17.91,17.73,17.85,796000.0,10.392,10.4975,10.392,10.4623,796000.0
2006-04-21 13:30:00,17.85,17.86,17.79,17.8,780400.0,10.4623,10.4682,10.4271,10.433,780400.0
2006-04-21 14:00:00,17.81,17.81,17.71,17.71,1041000.0,10.4389,10.4389,10.3802,10.3802,1041000.0
2006-04-21 14:30:00,17.71,17.74,17.67,17.67,666200.0,10.3802,10.3978,10.3568,10.3568,666200.0
2006-04-21 15:00:00,17.67,17.68,17.6,17.63,907200.0,10.3568,10.3627,10.3158,10.3334,907200.0
2006-04-21 15:30:00,17.63,17.72,17.63,17.65,1320400.0,10.3334,10.3861,10.3334,10.3451,1320400.0
2006-04-24 09:30:00,17.41,17.51,17.32,17.35,1362600.0,10.2044,10.263,10.1517,10.1692,1362600.0
2006-04-24 10:00:00,17.35,17.36,17.31,17.34,561800.0,10.1692,10.1751,10.1458,10.1634,561800.0
2006-04-24 10:30:00,17.34,17.48,17.33,17.45,414000.0,10.1634,10.2454,10.1575,10.2279,414000.0
2006-04-24 11:00:00,17.45,17.49,17.41,17.43,464200.0,10.2279,10.2513,10.2044,10.2161,464200.0
2006-04-24 11:30:00,17.42,17.45,17.4,17.42,239200.0,10.2103,10.2279,10.1986,10.2103,239200.0
2006-04-24 12:00:00,17.42,17.5,17.42,17.48,272200.0,10.2103,10.2572,10.2103,10.2454,272200.0
2006-04-24 12:30:00,17.48,17.56,17.48,17.54,203400.0,10.2454,10.2923,10.2454,10.2806,203400.0
2006-04-24 13:00:00,17.54,17.55,17.5,17.53,203200.0,10.2806,10.2865,10.2572,10.2747,203200.0
2006-04-24 13:30:00,17.53,17.53,17.5,17.52,105400.0,10.2747,10.2747,10.2572,10.2689,105400.0
2006-04-24 14:00:00,17.52,17.53,17.51,17.51,136000.0,10.2689,10.2747,10.263,10.263,136000.0
2006-04-24 14:30:00,17.51,17.52,17.48,17.48,270800.0,10.263,10.2689,10.2454,10.2454,270800.0
2006-04-24 15:00:00,17.48,17.5,17.47,17.49,260600.0,10.2454,10.2572,10.2396,10.2513,260600.0
2006-04-24 15:30:00,17.49,17.51,17.49,17.5,689000.0,10.2513,10.263,10.2513,10.2572,689000.0
2006-04-25 09:30:00,17.61,17.77,17.59,17.76,745400.0,10.3216,10.4154,10.3099,10.4096,745400.0
2006-04-25 10:00:00,17.75,17.76,17.59,17.6,412000.0,10.4037,10.4096,10.3099,10.3158,412000.0
2006-04-25 10:30:00,17.59,17.73,17.59,17.72,255200.0,10.3099,10.392,10.3099,10.3861,255200.0
2006-04-25 11:00:00,17.72,17.75,17.7,17.75,189000.0,10.3861,10.4037,10.3744,10.4037,189000.0
2006-04-25 11:30:00,17.75,17.78,17.73,17.75,304600.0,10.4037,10.4213,10.392,10.4037,304600.0
2006-04-25 12:00:00,17.75,17.75,17.68,17.74,302200.0,10.4037,10.4037,10.3627,10.3978,302200.0
2006-04-25 12:30:00,17.74,17.77,17.74,17.75,104400.0,10.3978,10.4154,10.3978,10.4037,104400.0
2006-04-25 13:00:00,17.75,17.76,17.73,17.74,177600.0,10.4037,10.4096,10.392,10.3978,177600.0
2006-04-25 13:30:00,17.74,17.75,17.73,17.74,155600.0,10.3978,10.4037,10.392,10.3978,155600.0
2006-04-25 14:00:00,17.74,17.77,17.73,17.77,136600.0,10.3978,10.4154,10.392,10.4154,136600.0
2006-04-25 14:30:00,17.76,17.83,17.75,17.75,179200.0,10.4096,10.4506,10.4037,10.4037,179200.0
2006-04-25 15:00:00,17.75,17.78,17.73,17.75,391400.0,10.4037,10.4213,10.392,10.4037,391400.0
2006-04-25 15:30:00,17.75,17.8,17.73,17.75,816800.0,10.4037,10.433,10.392,10.4037,816800.0
2006-04-26 09:30:00,17.82,17.86,17.8,17.85,331400.0,10.4447,10.4682,10.433,10.4623,331400.0
2006-04-26 10:00:00,17.84,17.88,17.81,17.83,257400.0,10.4564,10.4799,10.4389,10.4506,257400.0
2006-04-26 10:30:00,17.84,17.92,17.84,17.92,360000.0,10.4564,10.5033,10.4564,10.5033,360000.0
2006-04-26 11:00:00,17.92,18.02,17.92,17.93,350800.0,10.5033,10.5619,10.5033,10.5092,350800.0
2006-04-26 11:30:00,17.93,17.96,17.9,17.96,109800.0,10.5092,10.5268,10.4916,10.5268,109800.0
2006-04-26 12:00:00,17.95,17.98,17.95,17.98,129200.0,10.5209,10.5385,10.5209,10.5385,129200.0
2006-04-26 12:30:00,17.97,17.98,17.93,17.93,83800.0,10.5326,10.5385,10.5092,10.5092,83800.0
2006-04-26 13:00:00,17.93,17.95,17.89,17.91,101400.0,10.5092,10.5209,10.4858,10.4975,101400.0
2006-04-26 13:30:00,17.91,17.91,17.89,17.9,64400.0,10.4975,10.4975,10.4858,10.4916,64400.0
2006-04-26 14:00:00,17.89,17.91,17.88,17.9,332400.0,10.4858,10.4975,10.4799,10.4916,332400.0
2006-04-26 14:30:00,17.9,17.92,17.89,17.9,500600.0,10.4916,10.5033,10.4858,10.4916,500600.0
2006-04-26 15:00:00,17.89,17.9,17.86,17.87,476200.0,10.4858,10.4916,10.4682,10.474,476200.0
2006-04-26 15:30:00,17.87,17.9,17.86,17.87,683600.0,10.474,10.4916,10.4682,10.474,683600.0
2006-04-27 09:30:00,17.59,17.64,17.56,17.62,579200.0,10.3099,10.3392,10.2923,10.3275,579200.0
2006-04-27 10:00:00,17.63,17.75,17.63,17.72,572000.0,10.3334,10.4037,10.3334,10.3861,572000.0
2006-04-27 10:30:00,17.71,17.78,17.68,17.75,405000.0,10.3802,10.4213,10.3627,10.4037,405000.0
2006-04-27 11:00:00,17.75,17.8,17.75,17.75,448200.0,10.4037,10.433,10.4037,10.4037,448200.0
2006-04-27 11:30:00,17.76,17.76,17.7,17.73,239600.0,10.4096,10.4096,10.3744,10.392,239600.0
2006-04-27 12:00:00,17.73,17.8,17.73,17.79,209800.0,10.392,10.433,10.392,10.4271,209800.0
2006-04-27 12:30:00,17.79,17.8,17.76,17.78,124800.0,10.4271,10.433,10.4096,10.4213,124800.0
2006-04-27 13:00:00,17.78,17.81,17.74,17.78,157600.0,10.4213,10.4389,10.3978,10.4213,157600.0
2006-04-27 13:30:00,17.78,17.8,17.77,17.78,284200.0,10.4213,10.433,10.4154,10.4213,284200.0
2006-04-27 14:00:00,17.77,17.78,17.72,17.77,245000.0,10.4154,10.4213,10.3861,10.4154,245000.0
2006-04-27 14:30:00,17.77,17.79,17.72,17.75,561800.0,10.4154,10.4271,10.3861,10.4037,561800.0
2006-04-27 15:00:00,17.74,17.76,17.69,17.71,589200.0,10.3978,10.4096,10.3685,10.3802,589200.0
2006-04-27 15:30:00,17.71,17.72,17.68,17.69,2539600.0,10.3802,10.3861,10.3627,10.3685,2539600.0
2006-04-28 09:30:00,17.66,17.75,17.65,17.73,1239600.0,10.3509,10.4037,10.3451,10.392,1239600.0
2006-04-28 10:00:00,17.73,17.85,17.73,17.78,1086800.0,10.392,10.4623,10.392,10.4213,1086800.0
2006-04-28 10:30:00,17.78,17.81,17.75,17.77,260800.0,10.4213,10.4389,10.4037,10.4154,260800.0
2006-04-28 11:00:00,17.77,17.85,17.75,17.75,356400.0,10.4154,10.4623,10.4037,10.4037,356400.0
2006-04-28 11:30:00,17.75,17.77,17.75,17.77,67400.0,10.4037,10.4154,10.4037,10.4154,67400.0
2006-04-28 12:00:00,17.76,17.78,17.75,17.77,21200.0,10.4096,10.4213,10.4037,10.4154,21200.0
2006-04-28 12:30:00,17.77,17.77,17.7,17.72,1239000.0,10.4154,10.4154,10.3744,10.3861,1239000.0
2006-04-28 13:00:00,17.73,17.79,17.73,17.75,51600.0,10.392,10.4271,10.392,10.4037,51600.0
2006-04-28 13:30:00,17.75,17.79,17.75,17.77,72800.0,10.4037,10.4271,10.4037,10.4154,72800.0
2006-04-28 14:00:00,17.77,17.78,17.75,17.75,66600.0,10.4154,10.4213,10.4037,10.4037,66600.0
2006-04-28 14:30:00,17.77,17.78,17.74,17.75,63200.0,10.4154,10.4213,10.3978,10.4037,63200.0
2006-04-28 15:00:00,17.74,17.78,17.74,17.77,257200.0,10.3978,10.4213,10.3978,10.4154,257200.0
2006-04-28 15:30:00,17.77,17.8,17.73,17.74,262600.0,10.4154,10.433,10.392,10.3978,262600.0
2006-05-01 09:30:00,17.7,17.91,17.7,17.89,127800.0,10.3744,10.4975,10.3744,10.4858,127800.0
2006-05-01 10:00:00,17.88,17.88,17.77,17.77,290400.0,10.4799,10.4799,10.4154,10.4154,290400.0
2006-05-01 10:30:00,17.77,17.78,17.73,17.73,221000.0,10.4154,10.4213,10.392,10.392,221000.0
2006-05-01 11:00:00,17.73,17.75,17.72,17.73,181600.0,10.392,10.4037,10.3861,10.392,181600.0
2006-05-01 11:30:00,17.73,17.82,17.73,17.75,146000.0,10.392,10.4447,10.392,10.4037,146000.0
2006-05-01 12:00:00,17.75,17.75,17.71,17.71,75400.0,10.4037,10.4037,10.3802,10.3802,75400.0
2006-05-01 12:30:00,17.71,17.72,17.7,17.71,111800.0,10.3802,10.3861,10.3744,10.3802,111800.0
2006-05-01 13:00:00,17.71,17.76,17.7,17.73,123000.0,10.3802,10.4096,10.3744,10.392,123000.0
2006-05-01 13:30:00,17.74,17.75,17.7,17.72,159600.0,10.3978,10.4037,10.3744,10.3861,159600.0
2006-05-01 14:00:00,17.71,17.74,17.71,17.72,107800.0,10.3802,10.3978,10.3802,10.3861,107800.0
2006-05-01 14:30:00,17.71,17.8,17.71,17.79,94000.0,10.3802,10.433,10.3802,10.4271,94000.0
2006-05-01 15:00:00,17.79,17.8,17.68,17.68,144800.0,10.4271,10.433,10.3627,10.3627,144800.0
2006-05-01 15:30:00,17.68,17.68,17.59,17.61,426000.0,10.3627,10.3627,10.3099,10.3216,426000.0
2006-05-02 09:30:00,17.64,17.68,17.63,17.66,568200.0,10.3392,10.3627,10.3334,10.3509,568200.0
2006-05-02 10:00:00,17.66,17.68,17.58,17.61,553800.0,10.3509,10.3627,10.3041,10.3216,553800.0
2006-05-02 10:30:00,17.61,17.66,17.6,17.65,248800.0,10.3216,10.3509,10.3158,10.3451,248800.0
2006-05-02 11:00:00,17.66,17.68,17.64,17.67,96000.0,10.3509,10.3627,10.3392,10.3568,96000.0
2006-05-02 11:30:00,17.66,17.71,17.66,17.68,125800.0,10.3509,10.3802,10.3509,10.3627,125800.0
2006-05-02 12:00:00,17.68,17.7,17.63,17.64,66200.0,10.3627,10.3744,10.3334,10.3392,66200.0
2006-05-02 12:30:00,17.64,17.68,17.64,17.68,46600.0,10.3392,10.3627,10.3392,10.3627,46600.0
2006-05-02 13:00:00,17.67,17.7,17.66,17.7,49200.0,10.3568,10.3744,10.3509,10.3744,49200.0
2006-05-02 13:30:00,17.69,17.7,17.68,17.69,119000.0,10.3685,10.3744,10.3627,10.3685,119000.0
2006-05-02 14:00:00,17.7,17.73,17.68,17.71,216000.0,10.3744,10.392,10.3627,10.3802,216000.0
2006-05-02 14:30:00,17.71,17.71,17.68,17.69,97000.0,10.3802,10.3802,10.3627,10.3685,97000.0
2006-05-02 15:00:00,17.68,17.69,17.66,17.66,60000.0,10.3627,10.3685,10.3509,10.3509,60000.0
2006-05-02 15:30:00,17.66,17.68,17.66,17.67,140200.0,10.3509,10.3627,10.3509,10.3568,140200.0
2006-05-03 09:30:00,17.69,17.69,17.61,17.63,276000.0,10.3685,10.3685,10.3216,10.3334,276000.0
2006-05-03 10:00:00,17.63,17.63,17.55,17.58,127000.0,10.3334,10.3334,10.2865,10.3041,127000.0
2006-05-03 10:30:00,17.58,17.58,17.47,17.49,165600.0,10.3041,10.3041,10.2396,10.2513,165600.0
2006-05-03 11:00:00,17.49,17.61,17.47,17.58,120800.0,10.2513,10.3216,10.2396,10.3041,120800.0
2006-05-03 11:30:00,17.59,17.6,17.57,17.59,152400.0,10.3099,10.3158,10.2982,10.3099,152400.0
2006-05-03 12:00:00,17.59,17.6,17.57,17.58,50600.0,10.3099,10.3158,10.2982,10.3041,50600.0
2006-05-03 12:30:00,17.58,17.58,17.57,17.58,111000.0,10.3041,10.3041,10.2982,10.3041,111000.0
2006-05-03 13:00:00,17.58,17.61,17.58,17.61,108400.0,10.3041,10.3216,10.3041,10.3216,108400.0
2006-05-03 13:30:00,17.61,17.61,17.57,17.58,133000.0,10.3216,10.3216,10.2982,10.3041,133000.0
2006-05-03 14:00:00,17.58,17.58,17.55,17.55,123400.0,10.3041,10.3041,10.2865,10.2865,123400.0
2006-05-03 14:30:00,17.55,17.58,17.55,17.56,85400.0,10.2865,10.3041,10.2865,10.2923,85400.0
2006-05-03 15:00:00,17.56,17.57,17.55,17.57,118800.0,10.2923,10.2982,10.2865,10.2982,118800.0
2006-05-03 15:30:00,17.56,17.63,17.56,17.61,197400.0,10.2923,10.3334,10.2923,10.3216,197400.0
2006-05-04 09:30:00,17.51,17.61,17.51,17.6,187800.0,10.263,10.3216,10.263,10.3158,187800.0
2006-05-04 10:00:00,17.6,17.68,17.58,17.67,354800.0,10.3158,10.3627,10.3041,10.3568,354800.0
2006-05-04 10:30:00,17.68,17.68,17.63,17.65,61200.0,10.3627,10.3627,10.3334,10.3451,61200.0
2006-05-04 11:00:00,17.66,17.68,17.62,17.63,72000.0,10.3509,10.3627,10.3275,10.3334,72000.0
2006-05-04 11:30:00,17.63,17.66,17.61,17.63,51400.0,10.3334,10.3509,10.3216,10.3334,51400.0
2006-05-04 12:00:00,17.63,17.64,17.61,17.61,89400.0,10.3334,10.3392,10.3216,10.3216,89400.0
2006-05-04 12:30:00,17.61,17.62,17.58,17.61,40200.0,10.3216,10.3275,10.3041,10.3216,40200.0
2006-05-04 13:00:00,17.61,17.61,17.6,17.61,37600.0,10.3216,10.3216,10.3158,10.3216,37600.0
2006-05-04 13:30:00,17.61,17.64,17.6,17.63,47000.0,10.3216,10.3392,10.3158,10.3334,47000.0
2006-05-04 14:00:00,17.63,17.68,17.61,17.67,67800.0,10.3334,10.3627,10.3216,10.3568,67800.0
2006-05-04 14:30:00,17.67,17.67,17.64,17.65,42400.0,10.3568,10.3568,10.3392,10.3451,42400.0
2006-05-04 15:00:00,17.66,17.69,17.65,17.69,141800.0,10.3509,10.3685,10.3451,10.3685,141800.0
2006-05-04 15:30:00,17.68,17.7,17.66,17.69,219400.0,10.3627,10.3744,10.3509,10.3685,219400.0
2006-05-05 09:30:00,18.09,18.13,17.98,18.0,339800.0,10.603,10.6264,10.5385,10.5502,339800.0
2006-05-05 10:00:00,18.0,18.07,18.0,18.04,168200.0,10.5502,10.5913,10.5502,10.5737,168200.0
2006-05-05 10:30:00,18.04,18.12,18.04,18.1,252800.0,10.5737,10.6206,10.5737,10.6088,252800.0
2006-05-05 11:00:00,18.1,18.11,18.05,18.1,532000.0,10.6088,10.6147,10.5795,10.6088,532000.0
2006-05-05 11:30:00,18.1,18.15,18.08,18.09,104000.0,10.6088,10.6381,10.5971,10.603,104000.0
2006-05-05 12:00:00,18.09,18.11,18.04,18.04,91600.0,10.603,10.6147,10.5737,10.5737,91600.0
2006-05-05 12:30:00,18.04,18.06,18.04,18.04,65400.0,10.5737,10.5854,10.5737,10.5737,65400.0
2006-05-05 13:00:00,18.04,18.07,18.03,18.07,77200.0,10.5737,10.5913,10.5678,10.5913,77200.0
2006-05-05 13:30:00,18.07,18.07,18.04,18.04,100200.0,10.5913,10.5913,10.5737,10.5737,100200.0
2006-05-05 14:00:00,18.04,18.05,18.02,18.05,129800.0,10.5737,10.5795,10.5619,10.5795,129800.0
2006-05-05 14:30:00,18.05,18.08,18.04,18.07,54200.0,10.5795,10.5971,10.5737,10.5913,54200.0
2006-05-05 15:00:00,18.07,18.08,18.07,18.07,82200.0,10.5913,10.5971,10.5913,10.5913,82200.0
2006-05-05 15:30:00,18.07,18.08,18.05,18.08,258800.0,10.5913,10.5971,10.5795,10.5971,258800.0
2006-05-08 09:30:00,18.06,18.06,17.96,17.96,203800.0,10.5854,10.5854,10.5268,10.5268,203800.0
2006-05-08 10:00:00,17.95,17.98,17.93,17.96,174000.0,10.5209,10.5385,10.5092,10.5268,174000.0
2006-05-08 10:30:00,17.96,17.98,17.91,17.92,187000.0,10.5268,10.5385,10.4975,10.5033,187000.0
2006-05-08 11:00:00,17.92,17.97,17.91,17.93,202400.0,10.5033,10.5326,10.4975,10.5092,202400.0
2006-05-08 11:30:00,17.93,17.94,17.9,17.9,106800.0,10.5092,10.5151,10.4916,10.4916,106800.0
2006-05-08 12:00:00,17.91,17.91,17.85,17.86,103400.0,10.4975,10.4975,10.4623,10.4682,103400.0
2006-05-08 12:30:00,17.86,17.9,17.86,17.89,83400.0,10.4682,10.4916,10.4682,10.4858,83400.0
2006-05-08 13:00:00,17.9,17.9,17.88,17.88,36600.0,10.4916,10.4916,10.4799,10.4799,36600.0
2006-05-08 13:30:00,17.88,17.9,17.86,17.89,142200.0,10.4799,10.4916,10.4682,10.4858,142200.0
2006-05-08 14:00:00,17.9,17.91,17.89,17.89,148400.0,10.4916,10.4975,10.4858,10.4858,148400.0
2006-05-08 14:30:00,17.9,17.9,17.86,17.88,92200.0,10.4916,10.4916,10.4682,10.4799,92200.0
2006-05-08 15:00:00,17.88,17.88,17.85,17.87,154400.0,10.4799,10.4799,10.4623,10.474,154400.0
2006-05-08 15:30:00,17.87,17.92,17.86,17.9,294400.0,10.474,10.5033,10.4682,10.4916,294400.0
2006-05-09 09:30:00,17.79,17.84,17.77,17.79,177200.0,10.4271,10.4564,10.4154,10.4271,177200.0
2006-05-09 10:00:00,17.8,17.85,17.79,17.83,89600.0,10.433,10.4623,10.4271,10.4506,89600.0
2006-05-09 10:30:00,17.83,17.91,17.83,17.91,93400.0,10.4506,10.4975,10.4506,10.4975,93400.0
2006-05-09 11:00:00,17.91,17.98,17.91,17.92,193800.0,10.4975,10.5385,10.4975,10.5033,193800.0
2006-05-09 11:30:00,17.92,17.93,17.88,17.88,278800.0,10.5033,10.5092,10.4799,10.4799,278800.0
2006-05-09 12:00:00,17.88,17.88,17.86,17.86,66200.0,10.4799,10.4799,10.4682,10.4682,66200.0
2006-05-09 12:30:00,17.86,17.88,17.86,17.86,90000.0,10.4682,10.4799,10.4682,10.4682,90000.0
2006-05-09 13:00:00,17.86,17.86,17.83,17.85,89000.0,10.4682,10.4682,10.4506,10.4623,89000.0
2006-05-09 13:30:00,17.85,17.86,17.85,17.85,27600.0,10.4623,10.4682,10.4623,10.4623,27600.0
2006-05-09 14:00:00,17.84,17.85,17.83,17.85,43000.0,10.4564,10.4623,10.4506,10.4623,43000.0
2006-05-09 14:30:00,17.84,17.85,17.83,17.85,55400.0,10.4564,10.4623,10.4506,10.4623,55400.0
2006-05-09 15:00:00,17.85,17.86,17.84,17.86,135000.0,10.4623,10.4682,10.4564,10.4682,135000.0
2006-05-09 15:30:00,17.86,17.88,17.83,17.84,217200.0,10.4682,10.4799,10.4506,10.4564,217200.0
2006-05-10 09:30:00,17.76,17.79,16.75,17.77,105800.0,10.4096,10.4271,9.8176,10.4154,105800.0
2006-05-10 10:00:00,17.75,17.78,17.68,17.77,220200.0,10.4037,10.4213,10.3627,10.4154,220200.0
2006-05-10 10:30:00,17.77,17.78,17.43,17.5,709600.0,10.4154,10.4213,10.2161,10.2572,709600.0
2006-05-10 11:00:00,17.49,17.49,16.98,17.03,2038400.0,10.2513,10.2513,9.9524,9.9817,2038400.0
2006-05-10 11:30:00,17.03,17.08,16.92,16.93,1011400.0,9.9817,10.011,9.9172,9.9231,1011400.0
2006-05-10 12:00:00,16.93,17.07,16.93,17.07,640800.0,9.9231,10.0051,9.9231,10.0051,640800.0
2006-05-10 12:30:00,17.07,17.08,17.0,17.01,221600.0,10.0051,10.011,9.9641,9.97,221600.0
2006-05-10 13:00:00,17.02,17.05,17.0,17.04,468800.0,9.9758,9.9934,9.9641,9.9875,468800.0
2006-05-10 13:30:00,17.04,17.07,17.03,17.05,398400.0,9.9875,10.0051,9.9817,9.9934,398400.0
2006-05-10 14:00:00,17.05,17.06,16.96,16.98,562000.0,9.9934,9.9993,9.9407,9.9524,562000.0
2006-05-10 14:30:00,16.98,17.08,16.98,17.06,385000.0,9.9524,10.011,9.9524,9.9993,385000.0
2006-05-10 15:00:00,17.06,17.16,17.0,17.0,776000.0,9.9993,10.0579,9.9641,9.9641,776000.0
2006-05-10 15:30:00,17.0,17.07,16.97,17.0,1235600.0,9.9641,10.0051,9.9465,9.9641,1235600.0
2006-05-11 09:30:00,17.29,17.36,17.24,17.34,822400.0,10.1341,10.1751,10.1048,10.1634,822400.0
2006-05-11 10:00:00,17.33,17.35,17.24,17.33,311800.0,10.1575,10.1692,10.1048,10.1575,311800.0
2006-05-11 10:30:00,17.33,17.41,17.29,17.4,458400.0,10.1575,10.2044,10.1341,10.1986,458400.0
2006-05-11 11:00:00,17.39,17.44,17.28,17.29,423200.0,10.1927,10.222,10.1282,10.1341,423200.0
2006-05-11 11:30:00,17.29,17.34,17.28,17.31,226600.0,10.1341,10.1634,10.1282,10.1458,226600.0
2006-05-11 12:00:00,17.31,17.32,17.09,17.27,371000.0,10.1458,10.1517,10.0169,10.1224,371000.0
2006-05-11 12:30:00,17.27,17.27,17.22,17.25,224200.0,10.1224,10.1224,10.093,10.1106,224200.0
2006-05-11 13:00:00,17.25,17.25,17.2,17.21,218800.0,10.1106,10.1106,10.0813,10.0872,218800.0
2006-05-11 13:30:00,17.21,17.25,17.2,17.24,317400.0,10.0872,10.1106,10.0813,10.1048,317400.0
2006-05-11 14:00:00,17.23,17.35,17.23,17.34,301800.0,10.0989,10.1692,10.0989,10.1634,301800.0
2006-05-11 14:30:00,17.33,17.34,17.22,17.22,202400.0,10.1575,10.1634,10.093,10.093,202400.0
2006-05-11 15:00:00,17.22,17.25,17.21,17.23,362400.0,10.093,10.1106,10.0872,10.0989,362400.0
2006-05-11 15:30:00,17.23,17.24,17.2,17.22,633400.0,10.0989,10.1048,10.0813,10.093,633400.0
2006-05-12 09:30:00,17.22,17.27,17.13,17.16,298600.0,10.093,10.1224,10.0403,10.0579,298600.0
2006-05-12 10:00:00,17.15,17.18,17.03,17.04,215800.0,10.052,10.0696,9.9817,9.9875,215800.0
2006-05-12 10:30:00,17.05,17.06,16.89,16.98,372000.0,9.9934,9.9993,9.8996,9.9524,372000.0
2006-05-12 11:00:00,16.98,17.02,16.88,16.88,253600.0,9.9524,9.9758,9.8938,9.8938,253600.0
2006-05-12 11:30:00,16.88,16.89,16.79,16.86,266400.0,9.8938,9.8996,9.841,9.882,266400.0
2006-05-12 12:00:00,16.86,16.91,16.85,16.86,108600.0,9.882,9.9114,9.8762,9.882,108600.0
2006-05-12 12:30:00,16.86,16.86,16.6,16.77,220200.0,9.882,9.882,9.7297,9.8293,220200.0
2006-05-12 13:00:00,16.78,16.81,16.75,16.81,155000.0,9.8352,9.8527,9.8176,9.8527,155000.0
2006-05-12 13:30:00,16.8,16.84,16.8,16.83,83400.0,9.8469,9.8703,9.8469,9.8645,83400.0
2006-05-12 14:00:00,16.83,16.91,16.83,16.88,248200.0,9.8645,9.9114,9.8645,9.8938,248200.0
2006-05-12 14:30:00,16.88,16.91,16.86,16.86,411000.0,9.8938,9.9114,9.882,9.882,411000.0
2006-05-12 15:00:00,16.87,16.89,16.86,16.87,125600.0,9.8879,9.8996,9.882,9.8879,125600.0
2006-05-12 15:30:00,16.88,16.89,16.86,16.87,440200.0,9.8938,9.8996,9.882,9.8879,440200.0
2006-05-15 09:30:00,16.66,16.66,16.58,16.61,432400.0,9.7648,9.7648,9.7179,9.7355,432400.0
2006-05-15 10:00:00,16.61,16.63,16.56,16.61,882400.0,9.7355,9.7472,9.7062,9.7355,882400.0
2006-05-15 10:30:00,16.61,16.69,16.58,16.61,1097600.0,9.7355,9.7824,9.7179,9.7355,1097600.0
2006-05-15 11:00:00,16.6,16.61,16.47,16.5,488400.0,9.7297,9.7355,9.6535,9.671,488400.0
2006-05-15 11:30:00,16.5,16.54,16.45,16.48,296000.0,9.671,9.6945,9.6417,9.6593,296000.0
2006-05-15 12:00:00,16.48,16.5,16.38,16.39,338800.0,9.6593,9.671,9.6007,9.6066,338800.0
2006-05-15 12:30:00,16.39,16.41,16.39,16.4,85800.0,9.6066,9.6183,9.6066,9.6124,85800.0
2006-05-15 13:00:00,16.4,16.45,16.36,16.36,340000.0,9.6124,9.6417,9.589,9.589,340000.0
2006-05-15 13:30:00,16.36,16.38,16.34,16.35,295200.0,9.589,9.6007,9.5773,9.5831,295200.0
2006-05-15 14:00:00,16.35,16.4,16.35,16.4,259200.0,9.5831,9.6124,9.5831,9.6124,259200.0
2006-05-15 14:30:00,16.4,16.43,16.39,16.41,255000.0,9.6124,9.63,9.6066,9.6183,255000.0
2006-05-15 15:00:00,16.42,16.45,16.4,16.42,503800.0,9.6241,9.6417,9.6124,9.6241,503800.0
2006-05-15 15:30:00,16.42,16.5,16.42,16.47,654000.0,9.6241,9.671,9.6241,9.6535,654000.0
2006-05-16 09:30:00,16.79,16.83,16.77,16.8,263000.0,9.841,9.8645,9.8293,9.8469,263000.0
2006-05-16 10:00:00,16.79,16.82,16.78,16.81,172200.0,9.841,9.8586,9.8352,9.8527,172200.0
2006-05-16 10:30:00,16.82,16.86,16.76,16.81,182400.0,9.8586,9.882,9.8234,9.8527,182400.0
2006-05-16 11:00:00,16.81,16.86,16.76,16.78,292400.0,9.8527,9.882,9.8234,9.8352,292400.0
2006-05-16 11:30:00,16.77,16.8,16.72,16.8,267800.0,9.8293,9.8469,9.8,9.8469,267800.0
2006-05-16 12:00:00,16.8,16.81,16.75,16.77,92000.0,9.8469,9.8527,9.8176,9.8293,92000.0
2006-05-16 12:30:00,16.77,16.81,16.76,16.79,107200.0,9.8293,9.8527,9.8234,9.841,107200.0
2006-05-16 13:00:00,16.8,16.89,16.8,16.84,229800.0,9.8469,9.8996,9.8469,9.8703,229800.0
2006-05-16 13:30:00,16.84,16.86,16.81,16.86,181200.0,9.8703,9.882,9.8527,9.882,181200.0
2006-05-16 14:00:00,16.86,16.86,16.81,16.83,139800.0,9.882,9.882,9.8527,9.8645,139800.0
2006-05-16 14:30:00,16.84,16.85,16.83,16.83,104200.0,9.8703,9.8762,9.8645,9.8645,104200.0
2006-05-16 15:00:00,16.83,16.85,16.8,16.81,153400.0,9.8645,9.8762,9.8469,9.8527,153400.0
2006-05-16 15:30:00,16.81,16.86,16.78,16.82,421000.0,9.8527,9.882,9.8352,9.8586,421000.0
2006-05-17 09:30:00,16.38,16.48,16.34,16.4,961400.0,9.6007,9.6593,9.5773,9.6124,961400.0
2006-05-17 10:00:00,16.39,16.41,16.27,16.28,264200.0,9.6066,9.6183,9.5362,9.5421,264200.0
2006-05-17 10:30:00,16.28,16.3,16.2,16.21,748000.0,9.5421,9.5538,9.4952,9.5011,748000.0
2006-05-17 11:00:00,16.21,16.21,15.93,15.98,718000.0,9.5011,9.5011,9.3369,9.3663,718000.0
2006-05-17 11:30:00,15.97,16.08,15.95,15.96,622800.0,9.3604,9.4249,9.3487,9.3545,622800.0
2006-05-17 12:00:00,15.96,16.08,15.96,16.02,435400.0,9.3545,9.4249,9.3545,9.3897,435400.0
2006-05-17 12:30:00,16.0,16.08,16.0,16.04,179800.0,9.378,9.4249,9.378,9.4014,179800.0
2006-05-17 13:00:00,16.04,16.06,15.97,15.97,121600.0,9.4014,9.4131,9.3604,9.3604,121600.0
2006-05-17 13:30:00,15.97,16.0,15.93,15.97,231400.0,9.3604,9.378,9.3369,9.3604,231400.0
2006-05-17 14:00:00,15.97,15.97,15.88,15.92,234200.0,9.3604,9.3604,9.3076,9.3311,234200.0
2006-05-17 14:30:00,15.92,15.92,15.84,15.88,408800.0,9.3311,9.3311,9.2842,9.3076,408800.0
2006-05-17 15:00:00,15.88,16.0,15.88,15.99,332800.0,9.3076,9.378,9.3076,9.3721,332800.0
2006-05-17 15:30:00,15.99,16.0,15.95,15.95,448000.0,9.3721,9.378,9.3487,9.3487,448000.0
2006-05-18 09:30:00,15.97,16.13,15.96,16.05,279800.0,9.3604,9.4542,9.3545,9.4073,279800.0
2006-05-18 10:00:00,16.06,16.09,15.95,15.96,437000.0,9.4131,9.4307,9.3487,9.3545,437000.0
2006-05-18 10:30:00,15.96,15.97,15.88,15.91,134400.0,9.3545,9.3604,9.3076,9.3252,134400.0
2006-05-18 11:00:00,15.91,15.96,15.81,15.93,315000.0,9.3252,9.3545,9.2666,9.3369,315000.0
2006-05-18 11:30:00,15.93,16.0,15.91,15.97,467000.0,9.3369,9.378,9.3252,9.3604,467000.0
2006-05-18 12:00:00,15.97,16.07,15.92,16.06,387200.0,9.3604,9.419,9.3311,9.4131,387200.0
2006-05-18 12:30:00,16.06,16.12,16.02,16.05,190200.0,9.4131,9.4483,9.3897,9.4073,190200.0
2006-05-18 13:00:00,16.05,16.07,15.97,16.02,174000.0,9.4073,9.419,9.3604,9.3897,174000.0
2006-05-18 13:30:00,16.02,16.04,15.99,16.0,102200.0,9.3897,9.4014,9.3721,9.378,102200.0
2006-05-18 14:00:00,16.0,16.03,15.95,15.95,163400.0,9.378,9.3956,9.3487,9.3487,163400.0
2006-05-18 14:30:00,15.96,15.98,15.94,15.97,97800.0,9.3545,9.3663,9.3428,9.3604,97800.0
2006-05-18 15:00:00,15.97,15.98,15.88,15.88,401600.0,9.3604,9.3663,9.3076,9.3076,401600.0
2006-05-18 15:30:00,15.88,15.93,15.82,15.83,648600.0,9.3076,9.3369,9.2725,9.2783,648600.0
2006-05-19 09:30:00,15.73,15.81,15.71,15.8,1330800.0,9.2197,9.2666,9.208,9.2608,1330800.0
2006-05-19 10:00:00,15.79,15.8,15.7,15.72,614000.0,9.2549,9.2608,9.2021,9.2139,614000.0
2006-05-19 10:30:00,15.71,15.74,15.61,15.61,360200.0,9.208,9.2256,9.1494,9.1494,360200.0
2006-05-19 11:00:00,15.61,15.63,15.36,15.52,655400.0,9.1494,9.1611,9.0029,9.0966,655400.0
2006-05-19 11:30:00,15.52,15.52,15.43,15.5,334600.0,9.0966,9.0966,9.0439,9.0849,334600.0
2006-05-19 12:00:00,15.51,15.6,15.5,15.55,137600.0,9.0908,9.1435,9.0849,9.1142,137600.0
2006-05-19 12:30:00,15.57,15.68,15.57,15.65,303200.0,9.1259,9.1904,9.1259,9.1728,303200.0
2006-05-19 13:00:00,15.65,15.74,15.64,15.74,246400.0,9.1728,9.2256,9.167,9.2256,246400.0
2006-05-19 13:30:00,15.73,15.77,15.7,15.73,470800.0,9.2197,9.2432,9.2021,9.2197,470800.0
2006-05-19 14:00:00,15.74,15.76,15.74,15.76,196200.0,9.2256,9.2373,9.2256,9.2373,196200.0
2006-05-19 14:30:00,15.76,15.76,15.65,15.65,197400.0,9.2373,9.2373,9.1728,9.1728,197400.0
2006-05-19 15:00:00,15.67,15.71,15.64,15.69,174200.0,9.1846,9.208,9.167,9.1963,174200.0
2006-05-19 15:30:00,15.69,15.74,15.68,15.71,351600.0,9.1963,9.2256,9.1904,9.208,351600.0
2006-05-22 09:30:00,15.41,15.45,15.35,15.45,666200.0,9.0322,9.0556,8.997,9.0556,666200.0
2006-05-22 10:00:00,15.44,15.45,15.22,15.31,560000.0,9.0497,9.0556,8.9208,8.9736,560000.0
2006-05-22 10:30:00,15.31,15.44,15.3,15.39,293000.0,8.9736,9.0497,8.9677,9.0204,293000.0
2006-05-22 11:00:00,15.38,15.38,15.31,15.35,481400.0,9.0146,9.0146,8.9736,8.997,481400.0
2006-05-22 11:30:00,15.37,15.43,15.34,15.38,470600.0,9.0087,9.0439,8.9911,9.0146,470600.0
2006-05-22 12:00:00,15.37,15.44,15.25,15.25,338600.0,9.0087,9.0497,8.9384,8.9384,338600.0
2006-05-22 12:30:00,15.26,15.33,15.25,15.27,299800.0,8.9442,8.9853,8.9384,8.9501,299800.0
2006-05-22 13:00:00,15.26,15.29,15.24,15.28,669800.0,8.9442,8.9618,8.9325,8.956,669800.0
2006-05-22 13:30:00,15.28,15.29,15.22,15.25,197600.0,8.956,8.9618,8.9208,8.9384,197600.0
2006-05-22 14:00:00,15.26,15.3,15.2,15.3,532400.0,8.9442,8.9677,8.9091,8.9677,532400.0
2006-05-22 14:30:00,15.31,15.33,15.29,15.31,248200.0,8.9736,8.9853,8.9618,8.9736,248200.0
2006-05-22 15:00:00,15.31,15.44,15.3,15.44,458400.0,8.9736,9.0497,8.9677,9.0497,458400.0
2006-05-22 15:30:00,15.44,15.52,15.43,15.45,1307400.0,9.0497,9.0966,9.0439,9.0556,1307400.0
2006-05-23 09:30:00,15.85,15.89,15.81,15.89,410600.0,9.2901,9.3135,9.2666,9.3135,410600.0
2006-05-23 10:00:00,15.89,16.13,15.89,16.06,468200.0,9.3135,9.4542,9.3135,9.4131,468200.0
2006-05-23 10:30:00,16.07,16.08,15.96,15.96,506200.0,9.419,9.4249,9.3545,9.3545,506200.0
2006-05-23 11:00:00,15.97,16.08,15.9,16.05,729600.0,9.3604,9.4249,9.3194,9.4073,729600.0
2006-05-23 11:30:00,16.05,16.09,16.04,16.06,99400.0,9.4073,9.4307,9.4014,9.4131,99400.0
2006-05-23 12:00:00,16.05,16.06,16.05,16.06,143800.0,9.4073,9.4131,9.4073,9.4131,143800.0
2006-05-23 12:30:00,16.05,16.06,16.02,16.04,85200.0,9.4073,9.4131,9.3897,9.4014,85200.0
2006-05-23 13:00:00,16.03,16.07,16.03,16.07,177800.0,9.3956,9.419,9.3956,9.419,177800.0
2006-05-23 13:30:00,16.08,16.1,16.06,16.07,132200.0,9.4249,9.4366,9.4131,9.419,132200.0
2006-05-23 14:00:00,16.07,16.08,16.05,16.06,154800.0,9.419,9.4249,9.4073,9.4131,154800.0
2006-05-23 14:30:00,16.05,16.06,15.99,15.99,259200.0,9.4073,9.4131,9.3721,9.3721,259200.0
2006-05-23 15:00:00,15.99,16.02,15.99,15.99,363800.0,9.3721,9.3897,9.3721,9.3721,363800.0
2006-05-23 15:30:00,16.0,16.0,15.83,15.84,1239000.0,9.378,9.378,9.2783,9.2842,1239000.0
2006-05-24 09:30:00,15.71,15.79,15.66,15.75,618600.0,9.208,9.2549,9.1787,9.2314,618600.0
2006-05-24 10:00:00,15.74,15.91,15.73,15.82,537400.0,9.2256,9.3252,9.2197,9.2725,537400.0
2006-05-24 10:30:00,15.83,15.92,15.81,15.89,423800.0,9.2783,9.3311,9.2666,9.3135,423800.0
2006-05-24 11:00:00,15.88,15.88,15.81,15.81,328400.0,9.3076,9.3076,9.2666,9.2666,328400.0
2006-05-24 11:30:00,15.81,15.83,15.76,15.8,222200.0,9.2666,9.2783,9.2373,9.2608,222200.0
2006-05-24 12:00:00,15.8,15.83,15.68,15.68,257800.0,9.2608,9.2783,9.1904,9.1904,257800.0
2006-05-24 12:30:00,15.68,15.69,15.58,15.58,294000.0,9.1904,9.1963,9.1318,9.1318,294000.0
2006-05-24 13:00:00,15.58,15.63,15.51,15.51,140800.0,9.1318,9.1611,9.0908,9.0908,140800.0
2006-05-24 13:30:00,15.51,15.63,15.47,15.61,459200.0,9.0908,9.1611,9.0673,9.1494,459200.0
2006-05-24 14:00:00,15.61,15.63,15.51,15.54,214400.0,9.1494,9.1611,9.0908,9.1084,214400.0
2006-05-24 14:30:00,15.53,15.77,15.51,15.76,188400.0,9.1025,9.2432,9.0908,9.2373,188400.0
2006-05-24 15:00:00,15.76,15.78,15.69,15.7,365200.0,9.2373,9.249,9.1963,9.2021,365200.0
2006-05-24 15:30:00,15.7,15.78,15.69,15.77,501600.0,9.2021,9.249,9.1963,9.2432,501600.0
2006-05-25 09:30:00,15.63,15.9,15.63,15.9,150600.0,9.1611,9.3194,9.1611,9.3194,150600.0
2006-05-25 10:00:00,15.9,15.91,15.82,15.86,128000.0,9.3194,9.3252,9.2725,9.2959,128000.0
2006-05-25 10:30:00,15.86,15.88,15.84,15.85,224000.0,9.2959,9.3076,9.2842,9.2901,224000.0
2006-05-25 11:00:00,15.85,15.87,15.83,15.86,62200.0,9.2901,9.3018,9.2783,9.2959,62200.0
2006-05-25 11:30:00,15.86,15.93,15.85,15.93,266600.0,9.2959,9.3369,9.2901,9.3369,266600.0
2006-05-25 12:00:00,15.94,15.94,15.92,15.93,150200.0,9.3428,9.3428,9.3311,9.3369,150200.0
2006-05-25 12:30:00,15.93,15.93,15.88,15.89,57600.0,9.3369,9.3369,9.3076,9.3135,57600.0
2006-05-25 13:00:00,15.88,15.93,15.88,15.92,213000.0,9.3076,9.3369,9.3076,9.3311,213000.0
2006-05-25 13:30:00,15.93,15.95,15.91,15.95,145800.0,9.3369,9.3487,9.3252,9.3487,145800.0
2006-05-25 14:00:00,15.95,15.98,15.94,15.96,193200.0,9.3487,9.3663,9.3428,9.3545,193200.0
2006-05-25 14:30:00,15.96,16.0,15.95,15.98,265800.0,9.3545,9.378,9.3487,9.3663,265800.0
2006-05-25 15:00:00,15.98,15.99,15.97,15.97,248800.0,9.3663,9.3721,9.3604,9.3604,248800.0
2006-05-25 15:30:00,15.97,16.02,15.93,16.02,671400.0,9.3604,9.3897,9.3369,9.3897,671400.0
2006-05-26 09:30:00,16.18,16.18,16.05,16.06,479800.0,9.4835,9.4835,9.4073,9.4131,479800.0
2006-05-26 10:00:00,16.07,16.09,15.95,16.02,301000.0,9.419,9.4307,9.3487,9.3897,301000.0
2006-05-26 10:30:00,16.02,16.04,15.96,15.99,458400.0,9.3897,9.4014,9.3545,9.3721,458400.0
2006-05-26 11:00:00,15.99,16.23,15.99,16.2,408200.0,9.3721,9.5128,9.3721,9.4952,408200.0
2006-05-26 11:30:00,16.2,16.25,16.2,16.22,57000.0,9.4952,9.5245,9.4952,9.5069,57000.0
2006-05-26 12:00:00,16.21,16.21,16.16,16.17,67200.0,9.5011,9.5011,9.4718,9.4776,67200.0
2006-05-26 12:30:00,16.17,16.2,16.17,16.18,53400.0,9.4776,9.4952,9.4776,9.4835,53400.0
2006-05-26 13:00:00,16.19,16.19,16.17,16.18,86400.0,9.4893,9.4893,9.4776,9.4835,86400.0
2006-05-26 13:30:00,16.19,16.19,16.17,16.18,77400.0,9.4893,9.4893,9.4776,9.4835,77400.0
2006-05-26 14:00:00,16.18,16.18,16.17,16.18,92000.0,9.4835,9.4835,9.4776,9.4835,92000.0
2006-05-26 14:30:00,16.18,16.21,16.16,16.18,143800.0,9.4835,9.5011,9.4718,9.4835,143800.0
2006-05-26 15:00:00,16.18,16.21,16.16,16.18,192400.0,9.4835,9.5011,9.4718,9.4835,192400.0
2006-05-26 15:30:00,16.18,16.21,16.17,16.21,263600.0,9.4835,9.5011,9.4776,9.5011,263600.0
2006-05-30 09:30:00,16.5,16.5,16.16,16.2,1576800.0,9.671,9.671,9.4718,9.4952,1576800.0
2006-05-30 10:00:00,16.2,16.25,16.12,16.2,923200.0,9.4952,9.5245,9.4483,9.4952,923200.0
2006-05-30 10:30:00,16.18,16.22,16.18,16.21,135400.0,9.4835,9.5069,9.4835,9.5011,135400.0
2006-05-30 11:00:00,16.18,16.25,15.99,16.0,503000.0,9.4835,9.5245,9.3721,9.378,503000.0
2006-05-30 11:30:00,16.01,16.14,16.01,16.14,156600.0,9.3838,9.46,9.3838,9.46,156600.0
2006-05-30 12:00:00,16.14,16.14,16.08,16.11,106200.0,9.46,9.46,9.4249,9.4425,106200.0
2006-05-30 12:30:00,16.13,16.14,16.09,16.1,158600.0,9.4542,9.46,9.4307,9.4366,158600.0
2006-05-30 13:00:00,16.1,16.11,16.05,16.05,152800.0,9.4366,9.4425,9.4073,9.4073,152800.0
2006-05-30 13:30:00,16.03,16.11,16.0,16.09,277200.0,9.3956,9.4425,9.378,9.4307,277200.0
2006-05-30 14:00:00,16.09,16.09,16.03,16.05,177800.0,9.4307,9.4307,9.3956,9.4073,177800.0
2006-05-30 14:30:00,16.05,16.06,16.03,16.05,178600.0,9.4073,9.4131,9.3956,9.4073,178600.0
2006-05-30 15:00:00,16.05,16.05,15.99,15.99,231800.0,9.4073,9.4073,9.3721,9.3721,231800.0
2006-05-30 15:30:00,15.99,15.99,15.9,15.93,402200.0,9.3721,9.3721,9.3194,9.3369,402200.0
2006-05-31 09:30:00,16.0,16.0,15.9,15.94,302400.0,9.378,9.378,9.3194,9.3428,302400.0
2006-05-31 10:00:00,15.93,15.99,15.85,15.98,281200.0,9.3369,9.3721,9.2901,9.3663,281200.0
2006-05-31 10:30:00,15.98,16.06,15.98,16.01,543400.0,9.3663,9.4131,9.3663,9.3838,543400.0
2006-05-31 11:00:00,16.01,16.09,15.99,16.0,501400.0,9.3838,9.4307,9.3721,9.378,501400.0
2006-05-31 11:30:00,16.02,16.02,15.97,15.99,95400.0,9.3897,9.3897,9.3604,9.3721,95400.0
2006-05-31 12:00:00,15.99,16.04,15.97,16.04,43600.0,9.3721,9.4014,9.3604,9.4014,43600.0
2006-05-31 12:30:00,16.04,16.04,16.03,16.04,95600.0,9.4014,9.4014,9.3956,9.4014,95600.0
2006-05-31 13:00:00,16.04,16.05,16.02,16.04,198000.0,9.4014,9.4073,9.3897,9.4014,198000.0
2006-05-31 13:30:00,16.03,16.05,15.97,15.98,221600.0,9.3956,9.4073,9.3604,9.3663,221600.0
2006-05-31 14:00:00,15.98,16.05,15.89,15.97,185600.0,9.3663,9.4073,9.3135,9.3604,185600.0
2006-05-31 14:30:00,15.97,15.99,15.94,15.97,227800.0,9.3604,9.3721,9.3428,9.3604,227800.0
2006-05-31 15:00:00,15.97,15.99,15.95,15.95,257400.0,9.3604,9.3721,9.3487,9.3487,257400.0
2006-05-31 15:30:00,15.95,16.04,15.94,16.03,524800.0,9.3487,9.4014,9.3428,9.3956,524800.0
2006-06-01 09:30:00,15.79,15.84,15.75,15.8,488800.0,9.2549,9.2842,9.2314,9.2608,488800.0
2006-06-01 10:00:00,15.8,15.85,15.8,15.81,230600.0,9.2608,9.2901,9.2608,9.2666,230600.0
2006-06-01 10:30:00,15.82,15.95,15.82,15.93,227800.0,9.2725,9.3487,9.2725,9.3369,227800.0
2006-06-01 11:00:00,15.93,16.07,15.9,16.04,210000.0,9.3369,9.419,9.3194,9.4014,210000.0
2006-06-01 11:30:00,16.05,16.13,16.05,16.09,149200.0,9.4073,9.4542,9.4073,9.4307,149200.0
2006-06-01 12:00:00,16.08,16.1,16.05,16.06,170200.0,9.4249,9.4366,9.4073,9.4131,170200.0
2006-06-01 12:30:00,16.06,16.09,16.05,16.07,209200.0,9.4131,9.4307,9.4073,9.419,209200.0
2006-06-01 13:00:00,16.07,16.08,16.06,16.08,100600.0,9.419,9.4249,9.4131,9.4249,100600.0
2006-06-01 13:30:00,16.08,16.1,16.08,16.09,66400.0,9.4249,9.4366,9.4249,9.4307,66400.0
2006-06-01 14:00:00,16.1,16.1,16.06,16.09,96600.0,9.4366,9.4366,9.4131,9.4307,96600.0
2006-06-01 14:30:00,16.1,16.14,16.09,16.13,127600.0,9.4366,9.46,9.4307,9.4542,127600.0
2006-06-01 15:00:00,16.13,16.17,16.11,16.15,256000.0,9.4542,9.4776,9.4425,9.4659,256000.0
2006-06-01 15:30:00,16.15,16.19,16.14,16.18,272000.0,9.4659,9.4893,9.46,9.4835,272000.0
2006-06-02 09:30:00,16.39,16.47,16.27,16.32,737600.0,9.6066,9.6535,9.5362,9.5655,737600.0
2006-06-02 10:00:00,16.32,16.41,16.3,16.34,326600.0,9.5655,9.6183,9.5538,9.5773,326600.0
2006-06-02 10:30:00,16.34,16.41,16.32,16.36,206400.0,9.5773,9.6183,9.5655,9.589,206400.0
2006-06-02 11:00:00,16.35,16.36,16.19,16.2,588000.0,9.5831,9.589,9.4893,9.4952,588000.0
2006-06-02 11:30:00,16.21,16.25,16.14,16.18,281400.0,9.5011,9.5245,9.46,9.4835,281400.0
2006-06-02 12:00:00,16.17,16.21,16.13,16.2,204000.0,9.4776,9.5011,9.4542,9.4952,204000.0
2006-06-02 12:30:00,16.21,16.24,16.19,16.22,94600.0,9.5011,9.5186,9.4893,9.5069,94600.0
2006-06-02 13:00:00,16.22,16.28,16.22,16.28,92000.0,9.5069,9.5421,9.5069,9.5421,92000.0
2006-06-02 13:30:00,16.28,16.28,16.24,16.25,60200.0,9.5421,9.5421,9.5186,9.5245,60200.0
2006-06-02 14:00:00,16.25,16.27,16.22,16.22,147200.0,9.5245,9.5362,9.5069,9.5069,147200.0
2006-06-02 14:30:00,16.22,16.28,16.22,16.25,159200.0,9.5069,9.5421,9.5069,9.5245,159200.0
2006-06-02 15:00:00,16.25,16.29,16.25,16.28,131600.0,9.5245,9.548,9.5245,9.5421,131600.0
2006-06-02 15:30:00,16.28,16.31,16.26,16.29,285000.0,9.5421,9.5597,9.5304,9.548,285000.0
2006-06-05 09:30:00,16.11,16.12,16.0,16.05,213000.0,9.4425,9.4483,9.378,9.4073,213000.0
2006-06-05 10:00:00,16.05,16.11,16.0,16.1,136400.0,9.4073,9.4425,9.378,9.4366,136400.0
2006-06-05 10:30:00,16.1,16.11,16.07,16.07,38400.0,9.4366,9.4425,9.419,9.419,38400.0
2006-06-05 11:00:00,16.08,16.11,16.01,16.02,47400.0,9.4249,9.4425,9.3838,9.3897,47400.0
2006-06-05 11:30:00,16.02,16.02,15.93,15.97,134600.0,9.3897,9.3897,9.3369,9.3604,134600.0
2006-06-05 12:00:00,15.97,15.97,15.9,15.9,122400.0,9.3604,9.3604,9.3194,9.3194,122400.0
2006-06-05 12:30:00,15.9,15.9,15.89,15.9,20200.0,9.3194,9.3194,9.3135,9.3194,20200.0
2006-06-05 13:00:00,16.0,16.02,15.93,15.94,127000.0,9.378,9.3897,9.3369,9.3428,127000.0
2006-06-05 13:30:00,15.94,15.99,15.94,15.98,81000.0,9.3428,9.3721,9.3428,9.3663,81000.0
2006-06-05 14:00:00,15.98,15.98,15.92,15.96,301800.0,9.3663,9.3663,9.3311,9.3545,301800.0
2006-06-05 14:30:00,15.95,15.97,15.89,15.9,260000.0,9.3487,9.3604,9.3135,9.3194,260000.0
2006-06-05 15:00:00,15.89,15.91,15.86,15.88,618600.0,9.3135,9.3252,9.2959,9.3076,618600.0
2006-06-05 15:30:00,15.87,15.92,15.87,15.9,674400.0,9.3018,9.3311,9.3018,9.3194,674400.0
2006-06-06 09:30:00,15.87,15.9,15.77,15.79,230200.0,9.3018,9.3194,9.2432,9.2549,230200.0
2006-06-06 10:00:00,15.77,15.86,15.76,15.85,265400.0,9.2432,9.2959,9.2373,9.2901,265400.0
2006-06-06 10:30:00,15.85,15.85,15.74,15.79,228400.0,9.2901,9.2901,9.2256,9.2549,228400.0
2006-06-06 11:00:00,15.79,15.81,15.72,15.78,749400.0,9.2549,9.2666,9.2139,9.249,749400.0
2006-06-06 11:30:00,15.78,15.8,15.64,15.65,286600.0,9.249,9.2608,9.167,9.1728,286600.0
2006-06-06 12:00:00,15.65,15.81,15.65,15.74,368800.0,9.1728,9.2666,9.1728,9.2256,368800.0
2006-06-06 12:30:00,15.74,15.8,15.72,15.79,222000.0,9.2256,9.2608,9.2139,9.2549,222000.0
2006-06-06 13:00:00,15.79,15.79,15.72,15.74,235200.0,9.2549,9.2549,9.2139,9.2256,235200.0
2006-06-06 13:30:00,15.74,15.75,15.65,15.7,228600.0,9.2256,9.2314,9.1728,9.2021,228600.0
2006-06-06 14:00:00,15.71,15.74,15.63,15.74,154600.0,9.208,9.2256,9.1611,9.2256,154600.0
2006-06-06 14:30:00,15.73,15.74,15.65,15.68,147600.0,9.2197,9.2256,9.1728,9.1904,147600.0
2006-06-06 15:00:00,15.68,15.73,15.65,15.66,152000.0,9.1904,9.2197,9.1728,9.1787,152000.0
2006-06-06 15:30:00,15.66,15.77,15.65,15.74,422200.0,9.1787,9.2432,9.1728,9.2256,422200.0
2006-06-07 09:30:00,15.68,15.74,15.56,15.62,280000.0,9.1904,9.2256,9.1201,9.1553,280000.0
2006-06-07 10:00:00,15.62,15.94,15.62,15.92,322400.0,9.1553,9.3428,9.1553,9.3311,322400.0
2006-06-07 10:30:00,15.92,15.94,15.86,15.93,176200.0,9.3311,9.3428,9.2959,9.3369,176200.0
2006-06-07 11:00:00,15.9,15.93,15.88,15.89,171000.0,9.3194,9.3369,9.3076,9.3135,171000.0
2006-06-07 11:30:00,15.9,15.9,15.84,15.88,356000.0,9.3194,9.3194,9.2842,9.3076,356000.0
2006-06-07 12:00:00,15.9,15.99,15.88,15.91,295600.0,9.3194,9.3721,9.3076,9.3252,295600.0
2006-06-07 12:30:00,15.91,15.92,15.81,15.81,141600.0,9.3252,9.3311,9.2666,9.2666,141600.0
2006-06-07 13:00:00,15.81,15.86,15.8,15.83,146400.0,9.2666,9.2959,9.2608,9.2783,146400.0
2006-06-07 13:30:00,15.83,15.86,15.79,15.81,290000.0,9.2783,9.2959,9.2549,9.2666,290000.0
2006-06-07 14:00:00,15.79,15.81,15.74,15.77,498400.0,9.2549,9.2666,9.2256,9.2432,498400.0
2006-06-07 14:30:00,15.77,15.8,15.72,15.72,418400.0,9.2432,9.2608,9.2139,9.2139,418400.0
2006-06-07 15:00:00,15.72,15.74,15.62,15.62,676600.0,9.2139,9.2256,9.1553,9.1553,676600.0
2006-06-07 15:30:00,15.61,15.65,15.56,15.64,1484800.0,9.1494,9.1728,9.1201,9.167,1484800.0
2006-06-08 09:30:00,15.17,15.19,15.06,15.11,1329000.0,8.8915,8.9032,8.827,8.8563,1329000.0
2006-06-08 10:00:00,15.12,15.15,14.86,14.86,522400.0,8.8622,8.8798,8.7098,8.7098,522400.0
2006-06-08 10:30:00,14.86,14.96,14.81,14.9,688000.0,8.7098,8.7684,8.6805,8.7332,688000.0
2006-06-08 11:00:00,14.9,14.99,14.7,14.74,525200.0,8.7332,8.786,8.616,8.6395,525200.0
2006-06-08 11:30:00,14.74,14.81,14.68,14.74,490000.0,8.6395,8.6805,8.6043,8.6395,490000.0
2006-06-08 12:00:00,14.74,14.78,14.7,14.74,580400.0,8.6395,8.6629,8.616,8.6395,580400.0
2006-06-08 12:30:00,14.74,14.82,14.72,14.79,191200.0,8.6395,8.6864,8.6277,8.6688,191200.0
2006-06-08 13:00:00,14.8,14.8,14.72,14.76,156800.0,8.6746,8.6746,8.6277,8.6512,156800.0
2006-06-08 13:30:00,14.76,14.86,14.75,14.85,115200.0,8.6512,8.7098,8.6453,8.7039,115200.0
2006-06-08 14:00:00,14.86,14.88,14.79,14.83,256800.0,8.7098,8.7215,8.6688,8.6922,256800.0
2006-06-08 14:30:00,14.82,14.88,14.8,14.83,341600.0,8.6864,8.7215,8.6746,8.6922,341600.0
2006-06-08 15:00:00,14.83,14.93,14.8,14.9,650200.0,8.6922,8.7508,8.6746,8.7332,650200.0
2006-06-08 15:30:00,14.9,15.0,14.9,14.93,1042400.0,8.7332,8.7919,8.7332,8.7508,1042400.0
2006-06-09 09:30:00,15.02,15.25,15.02,15.25,354000.0,8.8036,8.9384,8.8036,8.9384,354000.0
2006-06-09 10:00:00,15.26,15.26,15.12,15.2,279600.0,8.9442,8.9442,8.8622,8.9091,279600.0
2006-06-09 10:30:00,15.2,15.22,15.04,15.06,237400.0,8.9091,8.9208,8.8153,8.827,237400.0
2006-06-09 11:00:00,15.05,15.09,15.04,15.06,174600.0,8.8212,8.8446,8.8153,8.827,174600.0
2006-06-09 11:30:00,15.06,15.08,14.93,14.97,161000.0,8.827,8.8387,8.7508,8.7743,161000.0
2006-06-09 12:00:00,14.97,15.02,14.93,14.94,223800.0,8.7743,8.8036,8.7508,8.7567,223800.0
2006-06-09 12:30:00,14.94,14.97,14.92,14.93,170800.0,8.7567,8.7743,8.745,8.7508,170800.0
2006-06-09 13:00:00,14.93,14.94,14.88,14.9,252800.0,8.7508,8.7567,8.7215,8.7332,252800.0
2006-06-09 13:30:00,14.9,14.96,14.9,14.93,94800.0,8.7332,8.7684,8.7332,8.7508,94800.0
2006-06-09 14:00:00,14.92,14.96,14.9,14.95,233800.0,8.745,8.7684,8.7332,8.7625,233800.0
2006-06-09 14:30:00,14.95,14.97,14.95,14.96,194600.0,8.7625,8.7743,8.7625,8.7684,194600.0
2006-06-09 15:00:00,14.96,14.97,14.9,14.96,217200.0,8.7684,8.7743,8.7332,8.7684,217200.0
2006-06-09 15:30:00,14.96,14.97,14.92,14.94,338400.0,8.7684,8.7743,8.745,8.7567,338400.0
2006-06-12 09:30:00,15.0,15.02,14.94,14.98,794200.0,8.7919,8.8036,8.7567,8.7801,794200.0
2006-06-12 10:00:00,14.98,15.03,14.94,14.97,1467200.0,8.7801,8.8094,8.7567,8.7743,1467200.0
2006-06-12 10:30:00,14.97,15.03,14.9,14.94,863400.0,8.7743,8.8094,8.7332,8.7567,863400.0
2006-06-12 11:00:00,14.94,14.97,14.88,14.94,1265200.0,8.7567,8.7743,8.7215,8.7567,1265200.0
2006-06-12 11:30:00,14.94,15.02,14.94,15.0,254000.0,8.7567,8.8036,8.7567,8.7919,254000.0
2006-06-12 12:00:00,15.02,15.03,14.93,14.94,107800.0,8.8036,8.8094,8.7508,8.7567,107800.0
2006-06-12 12:30:00,14.94,14.95,14.9,14.91,80600.0,8.7567,8.7625,8.7332,8.7391,80600.0
2006-06-12 13:00:00,14.91,14.93,14.88,14.88,112800.0,8.7391,8.7508,8.7215,8.7215,112800.0
2006-06-12 13:30:00,14.88,14.9,14.83,14.85,138600.0,8.7215,8.7332,8.6922,8.7039,138600.0
2006-06-12 14:00:00,14.85,14.85,14.77,14.81,152400.0,8.7039,8.7039,8.657,8.6805,152400.0
2006-06-12 14:30:00,14.8,14.83,14.79,14.81,82200.0,8.6746,8.6922,8.6688,8.6805,82200.0
2006-06-12 15:00:00,14.81,14.82,14.7,14.71,307600.0,8.6805,8.6864,8.616,8.6219,307600.0
2006-06-12 15:30:00,14.7,14.78,14.65,14.68,654400.0,8.616,8.6629,8.5867,8.6043,654400.0
2006-06-13 09:30:00,14.55,14.77,14.54,14.68,867600.0,8.5281,8.657,8.5222,8.6043,867600.0
2006-06-13 10:00:00,14.68,14.68,14.47,14.58,1002600.0,8.6043,8.6043,8.4812,8.5457,1002600.0
2006-06-13 10:30:00,14.58,14.59,14.44,14.47,449000.0,8.5457,8.5515,8.4636,8.4812,449000.0
2006-06-13 11:00:00,14.47,14.54,14.45,14.53,405600.0,8.4812,8.5222,8.4695,8.5164,405600.0
2006-06-13 11:30:00,14.54,14.69,14.54,14.65,228200.0,8.5222,8.6102,8.5222,8.5867,228200.0
2006-06-13 12:00:00,14.65,14.69,14.63,14.64,404000.0,8.5867,8.6102,8.575,8.5808,404000.0
2006-06-13 12:30:00,14.65,14.69,14.63,14.67,372600.0,8.5867,8.6102,8.575,8.5984,372600.0
2006-06-13 13:00:00,14.67,14.68,14.59,14.59,330600.0,8.5984,8.6043,8.5515,8.5515,330600.0
2006-06-13 13:30:00,14.6,14.65,14.59,14.63,583200.0,8.5574,8.5867,8.5515,8.575,583200.0
2006-06-13 14:00:00,14.63,14.66,14.6,14.62,518400.0,8.575,8.5926,8.5574,8.5691,518400.0
2006-06-13 14:30:00,14.62,14.63,14.51,14.55,646800.0,8.5691,8.575,8.5047,8.5281,646800.0
2006-06-13 15:00:00,14.54,14.66,14.51,14.65,415600.0,8.5222,8.5926,8.5047,8.5867,415600.0
2006-06-13 15:30:00,14.65,14.69,14.58,14.61,961800.0,8.5867,8.6102,8.5457,8.5633,961800.0
2006-06-14 09:30:00,15.11,15.19,15.06,15.13,672400.0,8.8563,8.9032,8.827,8.8681,672400.0
2006-06-14 10:00:00,15.13,15.16,15.1,15.13,273600.0,8.8681,8.8856,8.8505,8.8681,273600.0
2006-06-14 10:30:00,15.13,15.16,15.11,15.12,318000.0,8.8681,8.8856,8.8563,8.8622,318000.0
2006-06-14 11:00:00,15.12,15.17,15.06,15.17,380000.0,8.8622,8.8915,8.827,8.8915,380000.0
2006-06-14 11:30:00,15.17,15.19,15.14,15.18,430800.0,8.8915,8.9032,8.8739,8.8974,430800.0
2006-06-14 12:00:00,15.18,15.24,15.17,15.19,208800.0,8.8974,8.9325,8.8915,8.9032,208800.0
2006-06-14 12:30:00,15.19,15.22,15.17,15.22,304400.0,8.9032,8.9208,8.8915,8.9208,304400.0
2006-06-14 13:00:00,15.22,15.22,15.13,15.15,324000.0,8.9208,8.9208,8.8681,8.8798,324000.0
2006-06-14 13:30:00,15.14,15.14,14.99,15.13,879800.0,8.8739,8.8739,8.786,8.8681,879800.0
2006-06-14 14:00:00,15.13,15.15,15.05,15.06,225200.0,8.8681,8.8798,8.8212,8.827,225200.0
2006-06-14 14:30:00,15.06,15.08,14.97,15.06,213000.0,8.827,8.8387,8.7743,8.827,213000.0
2006-06-14 15:00:00,15.06,15.11,15.05,15.09,286200.0,8.827,8.8563,8.8212,8.8446,286200.0
2006-06-14 15:30:00,15.1,15.24,15.09,15.2,926800.0,8.8505,8.9325,8.8446,8.9091,926800.0
2006-06-15 09:30:00,15.47,15.58,15.46,15.56,547600.0,9.0673,9.1318,9.0615,9.1201,547600.0
2006-06-15 10:00:00,15.56,15.63,15.54,15.54,423400.0,9.1201,9.1611,9.1084,9.1084,423400.0
2006-06-15 10:30:00,15.56,15.65,15.53,15.6,359000.0,9.1201,9.1728,9.1025,9.1435,359000.0
2006-06-15 11:00:00,15.6,15.72,15.56,15.7,421600.0,9.1435,9.2139,9.1201,9.2021,421600.0
2006-06-15 11:30:00,15.7,15.71,15.65,15.68,248200.0,9.2021,9.208,9.1728,9.1904,248200.0
2006-06-15 12:00:00,15.68,15.68,15.63,15.67,122200.0,9.1904,9.1904,9.1611,9.1846,122200.0
2006-06-15 12:30:00,15.67,15.7,15.66,15.69,91200.0,9.1846,9.2021,9.1787,9.1963,91200.0
2006-06-15 13:00:00,15.69,15.69,15.63,15.63,59200.0,9.1963,9.1963,9.1611,9.1611,59200.0
2006-06-15 13:30:00,15.63,15.7,15.61,15.68,88200.0,9.1611,9.2021,9.1494,9.1904,88200.0
2006-06-15 14:00:00,15.69,15.76,15.68,15.72,369800.0,9.1963,9.2373,9.1904,9.2139,369800.0
2006-06-15 14:30:00,15.72,15.78,15.72,15.75,358400.0,9.2139,9.249,9.2139,9.2314,358400.0
2006-06-15 15:00:00,15.75,15.79,15.72,15.78,254000.0,9.2314,9.2549,9.2139,9.249,254000.0
2006-06-15 15:30:00,15.79,15.85,15.76,15.78,626800.0,9.2549,9.2901,9.2373,9.249,626800.0
2006-06-16 09:30:00,15.49,15.63,15.47,15.57,1082800.0,9.0791,9.1611,9.0673,9.1259,1082800.0
2006-06-16 10:00:00,15.56,15.59,15.47,15.54,215200.0,9.1201,9.1377,9.0673,9.1084,215200.0
2006-06-16 10:30:00,15.54,15.56,15.4,15.42,140600.0,9.1084,9.1201,9.0263,9.038,140600.0
2006-06-16 11:00:00,15.41,15.46,15.29,15.3,132200.0,9.0322,9.0615,8.9618,8.9677,132200.0
2006-06-16 11:30:00,15.28,15.35,15.24,15.31,252600.0,8.956,8.997,8.9325,8.9736,252600.0
2006-06-16 12:00:00,15.31,15.35,15.28,15.29,214400.0,8.9736,8.997,8.956,8.9618,214400.0
2006-06-16 12:30:00,15.29,15.29,15.22,15.26,167400.0,8.9618,8.9618,8.9208,8.9442,167400.0
2006-06-16 13:00:00,15.27,15.33,15.27,15.29,210800.0,8.9501,8.9853,8.9501,8.9618,210800.0
2006-06-16 13:30:00,15.29,15.3,15.24,15.3,229000.0,8.9618,8.9677,8.9325,8.9677,229000.0
2006-06-16 14:00:00,15.29,15.35,15.28,15.31,156400.0,8.9618,8.997,8.956,8.9736,156400.0
2006-06-16 14:30:00,15.31,15.38,15.31,15.37,279800.0,8.9736,9.0146,8.9736,9.0087,279800.0
2006-06-16 15:00:00,15.38,15.42,15.35,15.38,407400.0,9.0146,9.038,8.997,9.0146,407400.0
2006-06-16 15:30:00,15.38,15.4,15.35,15.37,383000.0,9.0146,9.0263,8.997,9.0087,383000.0
2006-06-19 09:30:00,15.5,15.53,15.45,15.47,466400.0,9.0849,9.1025,9.0556,9.0673,466400.0
2006-06-19 10:00:00,15.47,15.52,15.43,15.45,389400.0,9.0673,9.0966,9.0439,9.0556,389400.0
2006-06-19 10:30:00,15.46,15.5,15.38,15.5,245800.0,9.0615,9.0849,9.0146,9.0849,245800.0
2006-06-19 11:00:00,15.5,15.51,15.4,15.44,176400.0,9.0849,9.0908,9.0263,9.0497,176400.0
2006-06-19 11:30:00,15.45,15.5,15.43,15.47,276600.0,9.0556,9.0849,9.0439,9.0673,276600.0
2006-06-19 12:00:00,15.47,15.48,15.46,15.46,46200.0,9.0673,9.0732,9.0615,9.0615,46200.0
2006-06-19 12:30:00,15.45,15.46,15.44,15.44,35600.0,9.0556,9.0615,9.0497,9.0497,35600.0
2006-06-19 13:00:00,15.44,15.44,15.34,15.35,131600.0,9.0497,9.0497,8.9911,8.997,131600.0
2006-06-19 13:30:00,15.34,15.36,15.31,15.34,270800.0,8.9911,9.0029,8.9736,8.9911,270800.0
2006-06-19 14:00:00,15.34,15.37,15.31,15.34,94000.0,8.9911,9.0087,8.9736,8.9911,94000.0
2006-06-19 14:30:00,15.34,15.35,15.29,15.3,97000.0,8.9911,8.997,8.9618,8.9677,97000.0
2006-06-19 15:00:00,15.29,15.38,15.29,15.38,223400.0,8.9618,9.0146,8.9618,9.0146,223400.0
2006-06-19 15:30:00,15.37,15.4,15.3,15.33,453600.0,9.0087,9.0263,8.9677,8.9853,453600.0
2006-06-20 09:30:00,15.53,15.53,15.41,15.44,882800.0,9.1025,9.1025,9.0322,9.0497,882800.0
2006-06-20 10:00:00,15.44,15.5,15.43,15.49,135400.0,9.0497,9.0849,9.0439,9.0791,135400.0
2006-06-20 10:30:00,15.49,15.58,15.49,15.57,575400.0,9.0791,9.1318,9.0791,9.1259,575400.0
2006-06-20 11:00:00,15.58,15.96,15.57,15.94,1583600.0,9.1318,9.3545,9.1259,9.3428,1583600.0
2006-06-20 11:30:00,15.94,16.0,15.94,15.97,373400.0,9.3428,9.378,9.3428,9.3604,373400.0
2006-06-20 12:00:00,15.97,15.97,15.91,15.92,266200.0,9.3604,9.3604,9.3252,9.3311,266200.0
2006-06-20 12:30:00,15.92,15.92,15.87,15.88,166600.0,9.3311,9.3311,9.3018,9.3076,166600.0
2006-06-20 13:00:00,15.88,15.92,15.88,15.88,140000.0,9.3076,9.3311,9.3076,9.3076,140000.0
2006-06-20 13:30:00,15.88,15.88,15.83,15.86,332600.0,9.3076,9.3076,9.2783,9.2959,332600.0
2006-06-20 14:00:00,15.87,15.87,15.75,15.78,333400.0,9.3018,9.3018,9.2314,9.249,333400.0
2006-06-20 14:30:00,15.78,15.85,15.76,15.83,339400.0,9.249,9.2901,9.2373,9.2783,339400.0
2006-06-20 15:00:00,15.84,15.84,15.81,15.83,110600.0,9.2842,9.2842,9.2666,9.2783,110600.0
2006-06-20 15:30:00,15.83,15.84,15.74,15.78,829200.0,9.2783,9.2842,9.2256,9.249,829200.0
2006-06-21 09:30:00,15.87,16.02,15.87,15.96,450000.0,9.3018,9.3897,9.3018,9.3545,450000.0
2006-06-21 10:00:00,15.96,16.14,15.96,16.13,586200.0,9.3545,9.46,9.3545,9.4542,586200.0
2006-06-21 10:30:00,16.13,16.21,16.11,16.16,901600.0,9.4542,9.5011,9.4425,9.4718,901600.0
2006-06-21 11:00:00,16.16,16.25,16.16,16.19,293000.0,9.4718,9.5245,9.4718,9.4893,293000.0
2006-06-21 11:30:00,16.18,16.25,16.18,16.24,570200.0,9.4835,9.5245,9.4835,9.5186,570200.0
2006-06-21 12:00:00,16.25,16.35,16.24,16.31,591400.0,9.5245,9.5831,9.5186,9.5597,591400.0
2006-06-21 12:30:00,16.31,16.32,16.25,16.27,189800.0,9.5597,9.5655,9.5245,9.5362,189800.0
2006-06-21 13:00:00,16.27,16.28,16.25,16.25,323200.0,9.5362,9.5421,9.5245,9.5245,323200.0
2006-06-21 13:30:00,16.25,16.31,16.25,16.29,182000.0,9.5245,9.5597,9.5245,9.548,182000.0
2006-06-21 14:00:00,16.3,16.33,16.3,16.31,74200.0,9.5538,9.5714,9.5538,9.5597,74200.0
2006-06-21 14:30:00,16.32,16.33,16.29,16.31,240800.0,9.5655,9.5714,9.548,9.5597,240800.0
2006-06-21 15:00:00,16.32,16.32,16.25,16.27,145800.0,9.5655,9.5655,9.5245,9.5362,145800.0
2006-06-21 15:30:00,16.28,16.28,16.23,16.24,536600.0,9.5421,9.5421,9.5128,9.5186,536600.0
2006-06-22 09:30:00,16.09,16.09,15.99,16.03,235200.0,9.4307,9.4307,9.3721,9.3956,235200.0
2006-06-22 10:00:00,16.02,16.03,15.81,15.83,190400.0,9.3897,9.3956,9.2666,9.2783,190400.0
2006-06-22 10:30:00,15.81,15.97,15.8,15.97,155200.0,9.2666,9.3604,9.2608,9.3604,155200.0
2006-06-22 11:00:00,15.97,15.98,15.92,15.92,158000.0,9.3604,9.3663,9.3311,9.3311,158000.0
2006-06-22 11:30:00,15.92,15.97,15.9,15.9,225800.0,9.3311,9.3604,9.3194,9.3194,225800.0
2006-06-22 12:00:00,15.92,15.96,15.85,15.85,142000.0,9.3311,9.3545,9.2901,9.2901,142000.0
2006-06-22 12:30:00,15.85,15.88,15.8,15.87,103400.0,9.2901,9.3076,9.2608,9.3018,103400.0
2006-06-22 13:00:00,15.88,15.88,15.83,15.85,114200.0,9.3076,9.3076,9.2783,9.2901,114200.0
2006-06-22 13:30:00,15.85,15.87,15.79,15.87,336200.0,9.2901,9.3018,9.2549,9.3018,336200.0
2006-06-22 14:00:00,15.87,15.88,15.83,15.87,84800.0,9.3018,9.3076,9.2783,9.3018,84800.0
2006-06-22 14:30:00,15.86,15.91,15.83,15.9,117600.0,9.2959,9.3252,9.2783,9.3194,117600.0
2006-06-22 15:00:00,15.9,15.92,15.86,15.91,105400.0,9.3194,9.3311,9.2959,9.3252,105400.0
2006-06-22 15:30:00,15.91,15.95,15.89,15.94,286800.0,9.3252,9.3487,9.3135,9.3428,286800.0
2006-06-23 09:30:00,15.74,15.8,15.62,15.79,178600.0,9.2256,9.2608,9.1553,9.2549,178600.0
2006-06-23 10:00:00,15.79,15.79,15.68,15.7,440400.0,9.2549,9.2549,9.1904,9.2021,440400.0
2006-06-23 10:30:00,15.71,15.76,15.68,15.7,142000.0,9.208,9.2373,9.1904,9.2021,142000.0
2006-06-23 11:00:00,15.69,15.74,15.67,15.7,194800.0,9.1963,9.2256,9.1846,9.2021,194800.0
2006-06-23 11:30:00,15.69,15.71,15.65,15.7,57000.0,9.1963,9.208,9.1728,9.2021,57000.0
2006-06-23 12:00:00,15.7,15.85,15.69,15.81,315800.0,9.2021,9.2901,9.1963,9.2666,315800.0
2006-06-23 12:30:00,15.81,15.85,15.79,15.83,106800.0,9.2666,9.2901,9.2549,9.2783,106800.0
2006-06-23 13:00:00,15.82,15.93,15.81,15.91,159000.0,9.2725,9.3369,9.2666,9.3252,159000.0
2006-06-23 13:30:00,15.92,15.95,15.87,15.9,95200.0,9.3311,9.3487,9.3018,9.3194,95200.0
2006-06-23 14:00:00,15.89,15.89,15.82,15.88,111000.0,9.3135,9.3135,9.2725,9.3076,111000.0
2006-06-23 14:30:00,15.88,15.93,15.83,15.87,293200.0,9.3076,9.3369,9.2783,9.3018,293200.0
2006-06-23 15:00:00,15.87,15.9,15.84,15.88,173200.0,9.3018,9.3194,9.2842,9.3076,173200.0
2006-06-23 15:30:00,15.88,15.9,15.78,15.82,378000.0,9.3076,9.3194,9.249,9.2725,378000.0
2006-06-26 09:30:00,15.84,15.88,15.78,15.82,143400.0,9.2842,9.3076,9.249,9.2725,143400.0
2006-06-26 10:00:00,15.81,15.84,15.74,15.83,172200.0,9.2666,9.2842,9.2256,9.2783,172200.0
2006-06-26 10:30:00,15.83,15.83,15.74,15.74,70400.0,9.2783,9.2783,9.2256,9.2256,70400.0
2006-06-26 11:00:00,15.74,15.77,15.69,15.7,71200.0,9.2256,9.2432,9.1963,9.2021,71200.0
2006-06-26 11:30:00,15.7,15.74,15.7,15.72,33600.0,9.2021,9.2256,9.2021,9.2139,33600.0
2006-06-26 12:00:00,15.72,15.74,15.67,15.69,96200.0,9.2139,9.2256,9.1846,9.1963,96200.0
2006-06-26 12:30:00,15.69,15.74,15.68,15.74,54600.0,9.1963,9.2256,9.1904,9.2256,54600.0
2006-06-26 13:00:00,15.74,15.8,15.74,15.78,56200.0,9.2256,9.2608,9.2256,9.249,56200.0
2006-06-26 13:30:00,15.78,15.83,15.78,15.83,44400.0,9.249,9.2783,9.249,9.2783,44400.0
2006-06-26 14:00:00,15.83,15.84,15.8,15.81,37600.0,9.2783,9.2842,9.2608,9.2666,37600.0
2006-06-26 14:30:00,15.8,15.84,15.8,15.81,36000.0,9.2608,9.2842,9.2608,9.2666,36000.0
2006-06-26 15:00:00,15.8,15.83,15.79,15.83,51000.0,9.2608,9.2783,9.2549,9.2783,51000.0
2006-06-26 15:30:00,15.82,15.88,15.82,15.87,199600.0,9.2725,9.3076,9.2725,9.3018,199600.0
2006-06-27 09:30:00,15.81,15.84,15.76,15.76,105400.0,9.2666,9.2842,9.2373,9.2373,105400.0
2006-06-27 10:00:00,15.76,15.78,15.67,15.76,192000.0,9.2373,9.249,9.1846,9.2373,192000.0
2006-06-27 10:30:00,15.77,15.83,15.69,15.69,145200.0,9.2432,9.2783,9.1963,9.1963,145200.0
2006-06-27 11:00:00,15.69,15.7,15.44,15.47,473200.0,9.1963,9.2021,9.0497,9.0673,473200.0
2006-06-27 11:30:00,15.47,15.49,15.46,15.49,182000.0,9.0673,9.0791,9.0615,9.0791,182000.0
2006-06-27 12:00:00,15.49,15.54,15.47,15.47,264200.0,9.0791,9.1084,9.0673,9.0673,264200.0
2006-06-27 12:30:00,15.47,15.48,15.4,15.43,156400.0,9.0673,9.0732,9.0263,9.0439,156400.0
2006-06-27 13:00:00,15.42,15.47,15.42,15.46,45200.0,9.038,9.0673,9.038,9.0615,45200.0
2006-06-27 13:30:00,15.46,15.46,15.4,15.42,64600.0,9.0615,9.0615,9.0263,9.038,64600.0
2006-06-27 14:00:00,15.42,15.43,15.39,15.4,102400.0,9.038,9.0439,9.0204,9.0263,102400.0
2006-06-27 14:30:00,15.39,15.44,15.38,15.38,50000.0,9.0204,9.0497,9.0146,9.0146,50000.0
2006-06-27 15:00:00,15.38,15.4,15.38,15.4,116600.0,9.0146,9.0263,9.0146,9.0263,116600.0
2006-06-27 15:30:00,15.4,15.4,15.33,15.34,565600.0,9.0263,9.0263,8.9853,8.9911,565600.0
2006-06-28 09:30:00,15.63,15.69,15.53,15.53,490800.0,9.1611,9.1963,9.1025,9.1025,490800.0
2006-06-28 10:00:00,15.53,15.61,15.53,15.55,129000.0,9.1025,9.1494,9.1025,9.1142,129000.0
2006-06-28 10:30:00,15.55,15.56,15.45,15.47,138200.0,9.1142,9.1201,9.0556,9.0673,138200.0
2006-06-28 11:00:00,15.47,15.5,15.44,15.45,105600.0,9.0673,9.0849,9.0497,9.0556,105600.0
2006-06-28 11:30:00,15.46,15.5,15.43,15.49,49200.0,9.0615,9.0849,9.0439,9.0791,49200.0
2006-06-28 12:00:00,15.5,15.55,15.47,15.54,43600.0,9.0849,9.1142,9.0673,9.1084,43600.0
2006-06-28 12:30:00,15.54,15.56,15.49,15.49,43400.0,9.1084,9.1201,9.0791,9.0791,43400.0
2006-06-28 13:00:00,15.5,15.51,15.49,15.51,39400.0,9.0849,9.0908,9.0791,9.0908,39400.0
2006-06-28 13:30:00,15.51,15.52,15.48,15.49,39200.0,9.0908,9.0966,9.0732,9.0791,39200.0
2006-06-28 14:00:00,15.49,15.54,15.49,15.54,52000.0,9.0791,9.1084,9.0791,9.1084,52000.0
2006-06-28 14:30:00,15.54,15.59,15.54,15.58,133600.0,9.1084,9.1377,9.1084,9.1318,133600.0
2006-06-28 15:00:00,15.59,15.61,15.58,15.59,100200.0,9.1377,9.1494,9.1318,9.1377,100200.0
2006-06-28 15:30:00,15.59,15.62,15.57,15.62,218200.0,9.1377,9.1553,9.1259,9.1553,218200.0
2006-06-29 09:30:00,15.63,15.65,15.57,15.6,180200.0,9.1611,9.1728,9.1259,9.1435,180200.0
2006-06-29 10:00:00,15.6,15.61,15.55,15.58,156600.0,9.1435,9.1494,9.1142,9.1318,156600.0
2006-06-29 10:30:00,15.59,15.6,15.55,15.58,249600.0,9.1377,9.1435,9.1142,9.1318,249600.0
2006-06-29 11:00:00,15.58,15.67,15.58,15.66,137800.0,9.1318,9.1846,9.1318,9.1787,137800.0
2006-06-29 11:30:00,15.65,15.69,15.63,15.65,33600.0,9.1728,9.1963,9.1611,9.1728,33600.0
2006-06-29 12:00:00,15.65,15.69,15.63,15.68,33400.0,9.1728,9.1963,9.1611,9.1904,33400.0
2006-06-29 12:30:00,15.67,15.68,15.63,15.64,52000.0,9.1846,9.1904,9.1611,9.167,52000.0
2006-06-29 13:00:00,15.65,15.68,15.64,15.68,47200.0,9.1728,9.1904,9.167,9.1904,47200.0
2006-06-29 13:30:00,15.68,15.69,15.66,15.66,55000.0,9.1904,9.1963,9.1787,9.1787,55000.0
2006-06-29 14:00:00,15.67,15.97,15.66,15.9,360400.0,9.1846,9.3604,9.1787,9.3194,360400.0
2006-06-29 14:30:00,15.88,16.11,15.87,16.07,308600.0,9.3076,9.4425,9.3018,9.419,308600.0
2006-06-29 15:00:00,16.08,16.21,16.07,16.21,704600.0,9.4249,9.5011,9.419,9.5011,704600.0
2006-06-29 15:30:00,16.21,16.21,16.11,16.16,487800.0,9.5011,9.5011,9.4425,9.4718,487800.0
2006-06-30 09:30:00,16.38,16.42,16.33,16.33,221000.0,9.6007,9.6241,9.5714,9.5714,221000.0
2006-06-30 10:00:00,16.35,16.41,16.33,16.4,166800.0,9.5831,9.6183,9.5714,9.6124,166800.0
2006-06-30 10:30:00,16.4,16.44,16.36,16.43,114800.0,9.6124,9.6359,9.589,9.63,114800.0
2006-06-30 11:00:00,16.43,16.52,16.42,16.5,259400.0,9.63,9.6828,9.6241,9.671,259400.0
2006-06-30 11:30:00,16.5,16.5,16.45,16.46,94600.0,9.671,9.671,9.6417,9.6476,94600.0
2006-06-30 12:00:00,16.45,16.46,16.41,16.44,165000.0,9.6417,9.6476,9.6183,9.6359,165000.0
2006-06-30 12:30:00,16.43,16.44,16.42,16.43,49200.0,9.63,9.6359,9.6241,9.63,49200.0
2006-06-30 13:00:00,16.43,16.46,16.41,16.43,114600.0,9.63,9.6476,9.6183,9.63,114600.0
2006-06-30 13:30:00,16.43,16.46,16.43,16.46,44400.0,9.63,9.6476,9.63,9.6476,44400.0
2006-06-30 14:00:00,16.46,16.57,16.45,16.48,251000.0,9.6476,9.7121,9.6417,9.6593,251000.0
2006-06-30 14:30:00,16.48,16.55,16.48,16.55,112000.0,9.6593,9.7003,9.6593,9.7003,112000.0
2006-06-30 15:00:00,16.55,16.57,16.5,16.53,241000.0,9.7003,9.7121,9.671,9.6886,241000.0
2006-06-30 15:30:00,16.53,16.54,16.47,16.52,504400.0,9.6886,9.6945,9.6535,9.6828,504400.0
2006-07-03 09:30:00,16.47,16.49,16.38,16.39,108000.0,9.6535,9.6652,9.6007,9.6066,108000.0
2006-07-03 10:00:00,16.4,16.49,16.36,16.46,193800.0,9.6124,9.6652,9.589,9.6476,193800.0
2006-07-03 10:30:00,16.46,16.5,16.46,16.5,73800.0,9.6476,9.671,9.6476,9.671,73800.0
2006-07-03 11:00:00,16.49,16.54,16.42,16.43,167800.0,9.6652,9.6945,9.6241,9.63,167800.0
2006-07-03 11:30:00,16.43,16.47,16.39,16.47,299200.0,9.63,9.6535,9.6066,9.6535,299200.0
2006-07-03 12:00:00,16.47,16.54,16.46,16.53,122600.0,9.6535,9.6945,9.6476,9.6886,122600.0
2006-07-03 12:30:00,16.53,16.57,16.47,16.5,124600.0,9.6886,9.7121,9.6535,9.671,124600.0
2006-07-05 09:30:00,16.27,16.33,16.18,16.23,243400.0,9.5362,9.5714,9.4835,9.5128,243400.0
2006-07-05 10:00:00,16.24,16.25,16.16,16.21,124200.0,9.5186,9.5245,9.4718,9.5011,124200.0
2006-07-05 10:30:00,16.21,16.22,16.16,16.21,143200.0,9.5011,9.5069,9.4718,9.5011,143200.0
2006-07-05 11:00:00,16.2,16.25,16.19,16.25,102400.0,9.4952,9.5245,9.4893,9.5245,102400.0
2006-07-05 11:30:00,16.25,16.29,16.24,16.27,81200.0,9.5245,9.548,9.5186,9.5362,81200.0
2006-07-05 12:00:00,16.27,16.28,16.25,16.27,50600.0,9.5362,9.5421,9.5245,9.5362,50600.0
2006-07-05 12:30:00,16.27,16.3,16.27,16.29,37600.0,9.5362,9.5538,9.5362,9.548,37600.0
2006-07-05 13:00:00,16.29,16.33,16.28,16.31,77800.0,9.548,9.5714,9.5421,9.5597,77800.0
2006-07-05 13:30:00,16.31,16.35,16.29,16.3,79400.0,9.5597,9.5831,9.548,9.5538,79400.0
2006-07-05 14:00:00,16.31,16.32,16.3,16.31,29400.0,9.5597,9.5655,9.5538,9.5597,29400.0
2006-07-05 14:30:00,16.3,16.35,16.3,16.34,96000.0,9.5538,9.5831,9.5538,9.5773,96000.0
2006-07-05 15:00:00,16.35,16.35,16.27,16.3,126200.0,9.5831,9.5831,9.5362,9.5538,126200.0
2006-07-05 15:30:00,16.29,16.34,16.28,16.3,182000.0,9.548,9.5773,9.5421,9.5538,182000.0
2006-07-06 09:30:00,16.25,16.37,16.25,16.33,287200.0,9.5245,9.5948,9.5245,9.5714,287200.0
2006-07-06 10:00:00,16.33,16.48,16.33,16.45,106400.0,9.5714,9.6593,9.5714,9.6417,106400.0
2006-07-06 10:30:00,16.44,16.5,16.39,16.49,141000.0,9.6359,9.671,9.6066,9.6652,141000.0
2006-07-06 11:00:00,16.5,16.61,16.49,16.58,199000.0,9.671,9.7355,9.6652,9.7179,199000.0
2006-07-06 11:30:00,16.58,16.6,16.53,16.53,183000.0,9.7179,9.7297,9.6886,9.6886,183000.0
2006-07-06 12:00:00,16.54,16.55,16.48,16.5,143200.0,9.6945,9.7003,9.6593,9.671,143200.0
2006-07-06 12:30:00,16.49,16.52,16.48,16.51,140200.0,9.6652,9.6828,9.6593,9.6769,140200.0
2006-07-06 13:00:00,16.51,16.54,16.5,16.52,106600.0,9.6769,9.6945,9.671,9.6828,106600.0
2006-07-06 13:30:00,16.52,16.55,16.5,16.5,63200.0,9.6828,9.7003,9.671,9.671,63200.0
2006-07-06 14:00:00,16.5,16.52,16.46,16.47,107800.0,9.671,9.6828,9.6476,9.6535,107800.0
2006-07-06 14:30:00,16.47,16.49,16.45,16.48,96800.0,9.6535,9.6652,9.6417,9.6593,96800.0
2006-07-06 15:00:00,16.48,16.5,16.47,16.49,141200.0,9.6593,9.671,9.6535,9.6652,141200.0
2006-07-06 15:30:00,16.49,16.56,16.48,16.54,363200.0,9.6652,9.7062,9.6593,9.6945,363200.0
2006-07-07 09:30:00,16.39,16.42,16.33,16.35,95000.0,9.6066,9.6241,9.5714,9.5831,95000.0
2006-07-07 10:00:00,16.35,16.43,16.34,16.41,96600.0,9.5831,9.63,9.5773,9.6183,96600.0
2006-07-07 10:30:00,16.41,16.45,16.39,16.4,81000.0,9.6183,9.6417,9.6066,9.6124,81000.0
2006-07-07 11:00:00,16.42,16.42,16.29,16.34,170200.0,9.6241,9.6241,9.548,9.5773,170200.0
2006-07-07 11:30:00,16.34,16.39,16.29,16.3,149200.0,9.5773,9.6066,9.548,9.5538,149200.0
2006-07-07 12:00:00,16.3,16.34,16.3,16.32,57000.0,9.5538,9.5773,9.5538,9.5655,57000.0
2006-07-07 12:30:00,16.32,16.34,16.29,16.3,108600.0,9.5655,9.5773,9.548,9.5538,108600.0
2006-07-07 13:00:00,16.3,16.3,16.21,16.25,81000.0,9.5538,9.5538,9.5011,9.5245,81000.0
2006-07-07 13:30:00,16.24,16.28,16.24,16.27,70000.0,9.5186,9.5421,9.5186,9.5362,70000.0
2006-07-07 14:00:00,16.27,16.27,16.22,16.24,52400.0,9.5362,9.5362,9.5069,9.5186,52400.0
2006-07-07 14:30:00,16.24,16.24,16.13,16.16,162800.0,9.5186,9.5186,9.4542,9.4718,162800.0
2006-07-07 15:00:00,16.17,16.17,16.14,16.17,54200.0,9.4776,9.4776,9.46,9.4776,54200.0
2006-07-07 15:30:00,16.15,16.28,16.14,16.23,581200.0,9.4659,9.5421,9.46,9.5128,581200.0
2006-07-10 09:30:00,16.16,16.18,16.11,16.13,126200.0,9.4718,9.4835,9.4425,9.4542,126200.0
2006-07-10 10:00:00,16.13,16.18,16.12,16.15,110200.0,9.4542,9.4835,9.4483,9.4659,110200.0
2006-07-10 10:30:00,16.15,16.18,16.14,16.17,177800.0,9.4659,9.4835,9.46,9.4776,177800.0
2006-07-10 11:00:00,16.18,16.2,16.16,16.18,114600.0,9.4835,9.4952,9.4718,9.4835,114600.0
2006-07-10 11:30:00,16.18,16.18,16.15,16.17,80200.0,9.4835,9.4835,9.4659,9.4776,80200.0
2006-07-10 12:00:00,16.18,16.18,16.15,16.16,90200.0,9.4835,9.4835,9.4659,9.4718,90200.0
2006-07-10 12:30:00,16.16,16.18,16.14,16.15,69400.0,9.4718,9.4835,9.46,9.4659,69400.0
2006-07-10 13:00:00,16.15,16.15,16.08,16.08,116800.0,9.4659,9.4659,9.4249,9.4249,116800.0
2006-07-10 13:30:00,16.09,16.09,16.01,16.02,218400.0,9.4307,9.4307,9.3838,9.3897,218400.0
2006-07-10 14:00:00,16.02,16.07,16.02,16.03,102000.0,9.3897,9.419,9.3897,9.3956,102000.0
2006-07-10 14:30:00,16.02,16.02,15.93,15.95,217400.0,9.3897,9.3897,9.3369,9.3487,217400.0
2006-07-10 15:00:00,15.94,16.06,15.93,16.06,167600.0,9.3428,9.4131,9.3369,9.4131,167600.0
2006-07-10 15:30:00,16.06,16.11,16.04,16.11,353000.0,9.4131,9.4425,9.4014,9.4425,353000.0
2006-07-11 09:30:00,15.65,15.72,15.62,15.65,1123000.0,9.1728,9.2139,9.1553,9.1728,1123000.0
2006-07-11 10:00:00,15.65,15.7,15.62,15.67,1020400.0,9.1728,9.2021,9.1553,9.1846,1020400.0
2006-07-11 10:30:00,15.67,15.7,15.63,15.69,436400.0,9.1846,9.2021,9.1611,9.1963,436400.0
2006-07-11 11:00:00,15.69,15.75,15.68,15.71,605200.0,9.1963,9.2314,9.1904,9.208,605200.0
2006-07-11 11:30:00,15.71,15.74,15.69,15.71,177000.0,9.208,9.2256,9.1963,9.208,177000.0
2006-07-11 12:00:00,15.71,15.74,15.71,15.74,68000.0,9.208,9.2256,9.208,9.2256,68000.0
2006-07-11 12:30:00,15.73,15.74,15.7,15.7,35600.0,9.2197,9.2256,9.2021,9.2021,35600.0
2006-07-11 13:00:00,15.69,15.71,15.69,15.7,385200.0,9.1963,9.208,9.1963,9.2021,385200.0
2006-07-11 13:30:00,15.7,15.71,15.69,15.71,440600.0,9.2021,9.208,9.1963,9.208,440600.0
2006-07-11 14:00:00,15.71,15.8,15.71,15.79,396400.0,9.208,9.2608,9.208,9.2549,396400.0
2006-07-11 14:30:00,15.79,15.79,15.75,15.76,260000.0,9.2549,9.2549,9.2314,9.2373,260000.0
2006-07-11 15:00:00,15.76,15.93,15.75,15.9,466200.0,9.2373,9.3369,9.2314,9.3194,466200.0
2006-07-11 15:30:00,15.9,15.96,15.89,15.94,576800.0,9.3194,9.3545,9.3135,9.3428,576800.0
2006-07-12 09:30:00,15.58,15.65,15.52,15.52,430400.0,9.1318,9.1728,9.0966,9.0966,430400.0
2006-07-12 10:00:00,15.53,15.53,15.43,15.46,432200.0,9.1025,9.1025,9.0439,9.0615,432200.0
2006-07-12 10:30:00,15.45,15.47,15.31,15.37,421200.0,9.0556,9.0673,8.9736,9.0087,421200.0
2006-07-12 11:00:00,15.37,15.44,15.35,15.42,422000.0,9.0087,9.0497,8.997,9.038,422000.0
2006-07-12 11:30:00,15.43,15.44,15.38,15.42,258200.0,9.0439,9.0497,9.0146,9.038,258200.0
2006-07-12 12:00:00,15.43,15.43,15.37,15.38,232600.0,9.0439,9.0439,9.0087,9.0146,232600.0
2006-07-12 12:30:00,15.38,15.4,15.34,15.36,197800.0,9.0146,9.0263,8.9911,9.0029,197800.0
2006-07-12 13:00:00,15.36,15.36,15.24,15.29,271600.0,9.0029,9.0029,8.9325,8.9618,271600.0
2006-07-12 13:30:00,15.29,15.31,15.28,15.31,119400.0,8.9618,8.9736,8.956,8.9736,119400.0
2006-07-12 14:00:00,15.3,15.34,15.28,15.32,128800.0,8.9677,8.9911,8.956,8.9794,128800.0
2006-07-12 14:30:00,15.34,15.34,15.28,15.29,138600.0,8.9911,8.9911,8.956,8.9618,138600.0
2006-07-12 15:00:00,15.29,15.33,15.27,15.31,195800.0,8.9618,8.9853,8.9501,8.9736,195800.0
2006-07-12 15:30:00,15.31,15.32,15.28,15.31,412000.0,8.9736,8.9794,8.956,8.9736,412000.0
2006-07-13 09:30:00,15.08,15.13,14.99,15.01,715200.0,8.8387,8.8681,8.786,8.7977,715200.0
2006-07-13 10:00:00,15.01,15.13,14.97,15.13,647000.0,8.7977,8.8681,8.7743,8.8681,647000.0
2006-07-13 10:30:00,15.13,15.3,15.12,15.24,254600.0,8.8681,8.9677,8.8622,8.9325,254600.0
2006-07-13 11:00:00,15.24,15.29,15.09,15.22,481000.0,8.9325,8.9618,8.8446,8.9208,481000.0
2006-07-13 11:30:00,15.22,15.31,15.21,15.26,267600.0,8.9208,8.9736,8.9149,8.9442,267600.0
2006-07-13 12:00:00,15.27,15.31,15.24,15.26,248800.0,8.9501,8.9736,8.9325,8.9442,248800.0
2006-07-13 12:30:00,15.26,15.31,15.26,15.31,301400.0,8.9442,8.9736,8.9442,8.9736,301400.0
2006-07-13 13:00:00,15.31,15.33,15.24,15.27,201200.0,8.9736,8.9853,8.9325,8.9501,201200.0
2006-07-13 13:30:00,15.26,15.27,15.14,15.15,269800.0,8.9442,8.9501,8.8739,8.8798,269800.0
2006-07-13 14:00:00,15.15,15.22,15.14,15.19,217400.0,8.8798,8.9208,8.8739,8.9032,217400.0
2006-07-13 14:30:00,15.2,15.2,15.1,15.1,198400.0,8.9091,8.9091,8.8505,8.8505,198400.0
2006-07-13 15:00:00,15.1,15.14,15.06,15.08,309000.0,8.8505,8.8739,8.827,8.8387,309000.0
2006-07-13 15:30:00,15.08,15.12,15.04,15.06,337800.0,8.8387,8.8622,8.8153,8.827,337800.0
2006-07-14 09:30:00,14.9,14.94,14.8,14.82,395000.0,8.7332,8.7567,8.6746,8.6864,395000.0
2006-07-14 10:00:00,14.81,14.88,14.81,14.87,227000.0,8.6805,8.7215,8.6805,8.7157,227000.0
2006-07-14 10:30:00,14.87,14.87,14.75,14.76,343000.0,8.7157,8.7157,8.6453,8.6512,343000.0
2006-07-14 11:00:00,14.76,14.76,14.62,14.68,523400.0,8.6512,8.6512,8.5691,8.6043,523400.0
2006-07-14 11:30:00,14.7,14.79,14.68,14.79,493000.0,8.616,8.6688,8.6043,8.6688,493000.0
2006-07-14 12:00:00,14.79,14.81,14.78,14.79,147200.0,8.6688,8.6805,8.6629,8.6688,147200.0
2006-07-14 12:30:00,14.79,14.87,14.79,14.85,124000.0,8.6688,8.7157,8.6688,8.7039,124000.0
2006-07-14 13:00:00,14.85,14.87,14.82,14.85,131800.0,8.7039,8.7157,8.6864,8.7039,131800.0
2006-07-14 13:30:00,14.85,14.87,14.8,14.8,104800.0,8.7039,8.7157,8.6746,8.6746,104800.0
2006-07-14 14:00:00,14.8,14.8,14.73,14.74,186000.0,8.6746,8.6746,8.6336,8.6395,186000.0
2006-07-14 14:30:00,14.73,14.76,14.72,14.73,167200.0,8.6336,8.6512,8.6277,8.6336,167200.0
2006-07-14 15:00:00,14.73,14.81,14.73,14.8,268800.0,8.6336,8.6805,8.6336,8.6746,268800.0
2006-07-14 15:30:00,14.8,14.87,14.77,14.8,541600.0,8.6746,8.7157,8.657,8.6746,541600.0
2006-07-17 09:30:00,14.75,14.83,14.72,14.74,297000.0,8.6453,8.6922,8.6277,8.6395,297000.0
2006-07-17 10:00:00,14.74,14.78,14.72,14.74,349000.0,8.6395,8.6629,8.6277,8.6395,349000.0
2006-07-17 10:30:00,14.74,14.77,14.69,14.69,383800.0,8.6395,8.657,8.6102,8.6102,383800.0
2006-07-17 11:00:00,14.7,14.71,14.64,14.68,283600.0,8.616,8.6219,8.5808,8.6043,283600.0
2006-07-17 11:30:00,14.68,14.72,14.64,14.65,257200.0,8.6043,8.6277,8.5808,8.5867,257200.0
2006-07-17 12:00:00,14.65,14.7,14.61,14.65,167400.0,8.5867,8.616,8.5633,8.5867,167400.0
2006-07-17 12:30:00,14.65,14.69,14.65,14.67,129200.0,8.5867,8.6102,8.5867,8.5984,129200.0
2006-07-17 13:00:00,14.67,14.7,14.65,14.7,179800.0,8.5984,8.616,8.5867,8.616,179800.0
2006-07-17 13:30:00,14.7,14.73,14.68,14.71,218000.0,8.616,8.6336,8.6043,8.6219,218000.0
2006-07-17 14:00:00,14.71,14.74,14.71,14.72,105600.0,8.6219,8.6395,8.6219,8.6277,105600.0
2006-07-17 14:30:00,14.72,14.72,14.68,14.69,130600.0,8.6277,8.6277,8.6043,8.6102,130600.0
2006-07-17 15:00:00,14.69,14.7,14.61,14.67,149600.0,8.6102,8.616,8.5633,8.5984,149600.0
2006-07-17 15:30:00,14.67,14.7,14.65,14.67,284800.0,8.5984,8.616,8.5867,8.5984,284800.0
2006-07-18 09:30:00,14.79,14.92,14.79,14.86,239800.0,8.6688,8.745,8.6688,8.7098,239800.0
2006-07-18 10:00:00,14.85,14.85,14.74,14.74,254200.0,8.7039,8.7039,8.6395,8.6395,254200.0
2006-07-18 10:30:00,14.74,14.8,14.71,14.72,173400.0,8.6395,8.6746,8.6219,8.6277,173400.0
2006-07-18 11:00:00,14.72,14.74,14.63,14.68,114000.0,8.6277,8.6395,8.575,8.6043,114000.0
2006-07-18 11:30:00,14.68,14.75,14.68,14.74,120800.0,8.6043,8.6453,8.6043,8.6395,120800.0
2006-07-18 12:00:00,14.72,14.72,14.69,14.72,66800.0,8.6277,8.6277,8.6102,8.6277,66800.0
2006-07-18 12:30:00,14.72,14.72,14.63,14.65,117200.0,8.6277,8.6277,8.575,8.5867,117200.0
2006-07-18 13:00:00,14.65,14.65,14.56,14.62,83000.0,8.5867,8.5867,8.534,8.5691,83000.0
2006-07-18 13:30:00,14.62,14.63,14.58,14.61,124000.0,8.5691,8.575,8.5457,8.5633,124000.0
2006-07-18 14:00:00,14.61,14.72,14.59,14.68,144800.0,8.5633,8.6277,8.5515,8.6043,144800.0
2006-07-18 14:30:00,14.68,14.74,14.67,14.72,150200.0,8.6043,8.6395,8.5984,8.6277,150200.0
2006-07-18 15:00:00,14.72,14.74,14.68,14.7,228800.0,8.6277,8.6395,8.6043,8.616,228800.0
2006-07-18 15:30:00,14.71,14.8,14.71,14.77,483400.0,8.6219,8.6746,8.6219,8.657,483400.0
2006-07-19 09:30:00,15.37,15.41,15.34,15.38,822600.0,9.0087,9.0322,8.9911,9.0146,822600.0
2006-07-19 10:00:00,15.38,15.63,15.38,15.5,1185800.0,9.0146,9.1611,9.0146,9.0849,1185800.0
2006-07-19 10:30:00,15.5,15.58,15.46,15.58,1100800.0,9.0849,9.1318,9.0615,9.1318,1100800.0
2006-07-19 11:00:00,15.58,15.76,15.55,15.74,467200.0,9.1318,9.2373,9.1142,9.2256,467200.0
2006-07-19 11:30:00,15.74,15.74,15.64,15.73,221600.0,9.2256,9.2256,9.167,9.2197,221600.0
2006-07-19 12:00:00,15.72,15.77,15.68,15.72,304400.0,9.2139,9.2432,9.1904,9.2139,304400.0
2006-07-19 12:30:00,15.72,15.77,15.72,15.75,279600.0,9.2139,9.2432,9.2139,9.2314,279600.0
2006-07-19 13:00:00,15.74,15.81,15.74,15.78,312400.0,9.2256,9.2666,9.2256,9.249,312400.0
2006-07-19 13:30:00,15.78,15.8,15.76,15.77,190400.0,9.249,9.2608,9.2373,9.2432,190400.0
2006-07-19 14:00:00,15.78,15.87,15.72,15.86,561000.0,9.249,9.3018,9.2139,9.2959,561000.0
2006-07-19 14:30:00,15.86,15.9,15.85,15.88,316600.0,9.2959,9.3194,9.2901,9.3076,316600.0
2006-07-19 15:00:00,15.88,15.89,15.79,15.81,495000.0,9.3076,9.3135,9.2549,9.2666,495000.0
2006-07-19 15:30:00,15.81,15.82,15.72,15.72,771200.0,9.2666,9.2725,9.2139,9.2139,771200.0
2006-07-20 09:30:00,15.64,15.74,15.63,15.69,559600.0,9.167,9.2256,9.1611,9.1963,559600.0
2006-07-20 10:00:00,15.7,15.72,15.62,15.65,273000.0,9.2021,9.2139,9.1553,9.1728,273000.0
2006-07-20 10:30:00,15.65,15.72,15.63,15.71,331200.0,9.1728,9.2139,9.1611,9.208,331200.0
2006-07-20 11:00:00,15.72,15.78,15.7,15.71,338800.0,9.2139,9.249,9.2021,9.208,338800.0
2006-07-20 11:30:00,15.71,15.98,15.71,15.91,459000.0,9.208,9.3663,9.208,9.3252,459000.0
2006-07-20 12:00:00,15.91,15.98,15.86,15.92,169600.0,9.3252,9.3663,9.2959,9.3311,169600.0
2006-07-20 12:30:00,15.93,15.95,15.8,15.84,96400.0,9.3369,9.3487,9.2608,9.2842,96400.0
2006-07-20 13:00:00,15.85,15.88,15.81,15.88,150000.0,9.2901,9.3076,9.2666,9.3076,150000.0
2006-07-20 13:30:00,15.89,15.9,15.84,15.85,107400.0,9.3135,9.3194,9.2842,9.2901,107400.0
2006-07-20 14:00:00,15.85,15.87,15.74,15.74,214400.0,9.2901,9.3018,9.2256,9.2256,214400.0
2006-07-20 14:30:00,15.74,15.94,15.74,15.92,305600.0,9.2256,9.3428,9.2256,9.3311,305600.0
2006-07-20 15:00:00,15.92,16.12,15.92,16.08,903600.0,9.3311,9.4483,9.3311,9.4249,903600.0
2006-07-20 15:30:00,16.08,16.15,15.98,15.98,1284200.0,9.4249,9.4659,9.3663,9.3663,1284200.0
2006-07-21 09:30:00,15.7,15.72,15.47,15.53,1795600.0,9.2021,9.2139,9.0673,9.1025,1795600.0
2006-07-21 10:00:00,15.53,15.56,15.49,15.56,932200.0,9.1025,9.1201,9.0791,9.1201,932200.0
2006-07-21 10:30:00,15.55,15.74,15.5,15.73,641200.0,9.1142,9.2256,9.0849,9.2197,641200.0
2006-07-21 11:00:00,15.73,15.74,15.5,15.53,391000.0,9.2197,9.2256,9.0849,9.1025,391000.0
2006-07-21 11:30:00,15.53,15.61,15.49,15.6,192000.0,9.1025,9.1494,9.0791,9.1435,192000.0
2006-07-21 12:00:00,15.61,15.61,15.53,15.53,201400.0,9.1494,9.1494,9.1025,9.1025,201400.0
2006-07-21 12:30:00,15.53,15.55,15.43,15.45,173600.0,9.1025,9.1142,9.0439,9.0556,173600.0
2006-07-21 13:00:00,15.44,15.51,15.43,15.47,218800.0,9.0497,9.0908,9.0439,9.0673,218800.0
2006-07-21 13:30:00,15.47,15.55,15.47,15.53,311200.0,9.0673,9.1142,9.0673,9.1025,311200.0
2006-07-21 14:00:00,15.51,15.52,15.46,15.47,79800.0,9.0908,9.0966,9.0615,9.0673,79800.0
2006-07-21 14:30:00,15.47,15.5,15.47,15.49,190200.0,9.0673,9.0849,9.0673,9.0791,190200.0
2006-07-21 15:00:00,15.48,15.48,15.45,15.47,310600.0,9.0732,9.0732,9.0556,9.0673,310600.0
2006-07-21 15:30:00,15.46,15.58,15.45,15.5,602800.0,9.0615,9.1318,9.0556,9.0849,602800.0
2006-07-24 09:30:00,15.58,15.68,15.55,15.63,625600.0,9.1318,9.1904,9.1142,9.1611,625600.0
2006-07-24 10:00:00,15.63,15.65,15.62,15.63,308800.0,9.1611,9.1728,9.1553,9.1611,308800.0
2006-07-24 10:30:00,15.63,15.67,15.6,15.62,307400.0,9.1611,9.1846,9.1435,9.1553,307400.0
2006-07-24 11:00:00,15.62,15.68,15.56,15.68,264000.0,9.1553,9.1904,9.1201,9.1904,264000.0
2006-07-24 11:30:00,15.67,15.7,15.65,15.7,134000.0,9.1846,9.2021,9.1728,9.2021,134000.0
2006-07-24 12:00:00,15.7,15.71,15.62,15.63,129800.0,9.2021,9.208,9.1553,9.1611,129800.0
2006-07-24 12:30:00,15.62,15.63,15.55,15.56,325400.0,9.1553,9.1611,9.1142,9.1201,325400.0
2006-07-24 13:00:00,15.56,15.59,15.54,15.55,153200.0,9.1201,9.1377,9.1084,9.1142,153200.0
2006-07-24 13:30:00,15.54,15.61,15.54,15.58,68600.0,9.1084,9.1494,9.1084,9.1318,68600.0
2006-07-24 14:00:00,15.58,15.58,15.57,15.58,137600.0,9.1318,9.1318,9.1259,9.1318,137600.0
2006-07-24 14:30:00,15.58,15.62,15.57,15.61,126800.0,9.1318,9.1553,9.1259,9.1494,126800.0
2006-07-24 15:00:00,15.6,15.7,15.6,15.69,303400.0,9.1435,9.2021,9.1435,9.1963,303400.0
2006-07-24 15:30:00,15.69,15.71,15.65,15.69,533400.0,9.1963,9.208,9.1728,9.1963,533400.0
2006-07-25 09:30:00,15.47,15.47,15.38,15.38,474400.0,9.0673,9.0673,9.0146,9.0146,474400.0
2006-07-25 10:00:00,15.38,15.49,15.37,15.37,460200.0,9.0146,9.0791,9.0087,9.0087,460200.0
2006-07-25 10:30:00,15.37,15.4,15.27,15.32,495600.0,9.0087,9.0263,8.9501,8.9794,495600.0
2006-07-25 11:00:00,15.33,15.36,15.22,15.24,232400.0,8.9853,9.0029,8.9208,8.9325,232400.0
2006-07-25 11:30:00,15.24,15.24,15.17,15.23,105000.0,8.9325,8.9325,8.8915,8.9267,105000.0
2006-07-25 12:00:00,15.23,15.3,15.19,15.29,124600.0,8.9267,8.9677,8.9032,8.9618,124600.0
2006-07-25 12:30:00,15.29,15.37,15.29,15.33,178000.0,8.9618,9.0087,8.9618,8.9853,178000.0
2006-07-25 13:00:00,15.33,15.34,15.31,15.31,67200.0,8.9853,8.9911,8.9736,8.9736,67200.0
2006-07-25 13:30:00,15.31,15.31,15.28,15.3,74000.0,8.9736,8.9736,8.956,8.9677,74000.0
2006-07-25 14:00:00,15.31,15.32,15.28,15.32,133600.0,8.9736,8.9794,8.956,8.9794,133600.0
2006-07-25 14:30:00,15.32,15.37,15.3,15.36,212200.0,8.9794,9.0087,8.9677,9.0029,212200.0
2006-07-25 15:00:00,15.36,15.45,15.36,15.4,382600.0,9.0029,9.0556,9.0029,9.0263,382600.0
2006-07-25 15:30:00,15.41,15.52,15.41,15.45,521200.0,9.0322,9.0966,9.0322,9.0556,521200.0
2006-07-26 09:30:00,15.45,15.53,15.45,15.49,272400.0,9.0556,9.1025,9.0556,9.0791,272400.0
2006-07-26 10:00:00,15.51,15.52,15.44,15.52,165800.0,9.0908,9.0966,9.0497,9.0966,165800.0
2006-07-26 10:30:00,15.52,15.56,15.48,15.52,98400.0,9.0966,9.1201,9.0732,9.0966,98400.0
2006-07-26 11:00:00,15.52,15.59,15.49,15.59,131800.0,9.0966,9.1377,9.0791,9.1377,131800.0
2006-07-26 11:30:00,15.59,15.61,15.56,15.59,74000.0,9.1377,9.1494,9.1201,9.1377,74000.0
2006-07-26 12:00:00,15.59,15.69,15.58,15.64,91200.0,9.1377,9.1963,9.1318,9.167,91200.0
2006-07-26 12:30:00,15.64,15.67,15.6,15.64,73200.0,9.167,9.1846,9.1435,9.167,73200.0
2006-07-26 13:00:00,15.65,15.7,15.65,15.67,56200.0,9.1728,9.2021,9.1728,9.1846,56200.0
2006-07-26 13:30:00,15.67,15.74,15.65,15.74,68400.0,9.1846,9.2256,9.1728,9.2256,68400.0
2006-07-26 14:00:00,15.73,15.8,15.65,15.79,282200.0,9.2197,9.2608,9.1728,9.2549,282200.0
2006-07-26 14:30:00,15.79,15.9,15.78,15.83,262200.0,9.2549,9.3194,9.249,9.2783,262200.0
2006-07-26 15:00:00,15.83,15.84,15.7,15.74,174600.0,9.2783,9.2842,9.2021,9.2256,174600.0
2006-07-26 15:30:00,15.74,15.77,15.68,15.68,303400.0,9.2256,9.2432,9.1904,9.1904,303400.0
2006-07-27 09:30:00,15.84,15.89,15.83,15.85,115000.0,9.2842,9.3135,9.2783,9.2901,115000.0
2006-07-27 10:00:00,15.85,15.91,15.83,15.84,119600.0,9.2901,9.3252,9.2783,9.2842,119600.0
2006-07-27 10:30:00,15.84,15.9,15.79,15.81,148800.0,9.2842,9.3194,9.2549,9.2666,148800.0
2006-07-27 11:00:00,15.81,15.88,15.81,15.86,114400.0,9.2666,9.3076,9.2666,9.2959,114400.0
2006-07-27 11:30:00,15.86,15.91,15.84,15.86,44800.0,9.2959,9.3252,9.2842,9.2959,44800.0
2006-07-27 12:00:00,15.87,15.94,15.84,15.9,68400.0,9.3018,9.3428,9.2842,9.3194,68400.0
2006-07-27 12:30:00,15.88,15.91,15.87,15.88,28800.0,9.3076,9.3252,9.3018,9.3076,28800.0
2006-07-27 13:00:00,15.88,15.88,15.75,15.78,129800.0,9.3076,9.3076,9.2314,9.249,129800.0
2006-07-27 13:30:00,15.79,15.79,15.67,15.67,188600.0,9.2549,9.2549,9.1846,9.1846,188600.0
2006-07-27 14:00:00,15.68,15.74,15.61,15.7,129600.0,9.1904,9.2256,9.1494,9.2021,129600.0
2006-07-27 14:30:00,15.7,15.71,15.66,15.69,97800.0,9.2021,9.208,9.1787,9.1963,97800.0
2006-07-27 15:00:00,15.69,15.7,15.62,15.67,99200.0,9.1963,9.2021,9.1553,9.1846,99200.0
2006-07-27 15:30:00,15.67,15.73,15.65,15.69,169600.0,9.1846,9.2197,9.1728,9.1963,169600.0
2006-07-28 09:30:00,15.79,15.93,15.79,15.9,87200.0,9.2549,9.3369,9.2549,9.3194,87200.0
2006-07-28 10:00:00,15.9,15.91,15.82,15.83,113200.0,9.3194,9.3252,9.2725,9.2783,113200.0
2006-07-28 10:30:00,15.83,15.92,15.81,15.92,68400.0,9.2783,9.3311,9.2666,9.3311,68400.0
2006-07-28 11:00:00,15.92,16.04,15.92,16.03,114000.0,9.3311,9.4014,9.3311,9.3956,114000.0
2006-07-28 11:30:00,16.03,16.05,15.97,16.01,99400.0,9.3956,9.4073,9.3604,9.3838,99400.0
2006-07-28 12:00:00,16.01,16.05,15.98,16.03,55000.0,9.3838,9.4073,9.3663,9.3956,55000.0
2006-07-28 12:30:00,16.03,16.06,16.01,16.05,61200.0,9.3956,9.4131,9.3838,9.4073,61200.0
2006-07-28 13:00:00,16.05,16.06,15.97,16.01,65800.0,9.4073,9.4131,9.3604,9.3838,65800.0
2006-07-28 13:30:00,16.01,16.03,15.95,15.99,63800.0,9.3838,9.3956,9.3487,9.3721,63800.0
2006-07-28 14:00:00,15.99,16.05,15.98,16.0,58800.0,9.3721,9.4073,9.3663,9.378,58800.0
2006-07-28 14:30:00,16.0,16.02,15.96,16.0,92400.0,9.378,9.3897,9.3545,9.378,92400.0
2006-07-28 15:00:00,16.0,16.06,15.99,16.01,141600.0,9.378,9.4131,9.3721,9.3838,141600.0
2006-07-28 15:30:00,16.02,16.09,16.0,16.07,308400.0,9.3897,9.4307,9.378,9.419,308400.0
2006-07-31 09:30:00,15.88,15.9,15.84,15.87,80000.0,9.3076,9.3194,9.2842,9.3018,80000.0
2006-07-31 10:00:00,15.87,15.88,15.84,15.86,115000.0,9.3018,9.3076,9.2842,9.2959,115000.0
2006-07-31 10:30:00,15.86,15.88,15.84,15.87,77800.0,9.2959,9.3076,9.2842,9.3018,77800.0
2006-07-31 11:00:00,15.86,15.87,15.68,15.68,150400.0,9.2959,9.3018,9.1904,9.1904,150400.0
2006-07-31 11:30:00,15.68,15.75,15.65,15.73,90000.0,9.1904,9.2314,9.1728,9.2197,90000.0
2006-07-31 12:00:00,15.72,15.74,15.7,15.72,71000.0,9.2139,9.2256,9.2021,9.2139,71000.0
2006-07-31 12:30:00,15.72,15.73,15.68,15.7,69400.0,9.2139,9.2197,9.1904,9.2021,69400.0
2006-07-31 13:00:00,15.7,15.71,15.69,15.71,32400.0,9.2021,9.208,9.1963,9.208,32400.0
2006-07-31 13:30:00,15.71,15.78,15.7,15.75,85600.0,9.208,9.249,9.2021,9.2314,85600.0
2006-07-31 14:00:00,15.76,15.76,15.7,15.74,86600.0,9.2373,9.2373,9.2021,9.2256,86600.0
2006-07-31 14:30:00,15.73,15.74,15.69,15.7,114200.0,9.2197,9.2256,9.1963,9.2021,114200.0
2006-07-31 15:00:00,15.69,15.75,15.69,15.72,152800.0,9.1963,9.2314,9.1963,9.2139,152800.0
2006-07-31 15:30:00,15.72,15.75,15.72,15.74,326800.0,9.2139,9.2314,9.2139,9.2256,326800.0
2006-08-01 09:30:00,15.57,15.63,15.53,15.62,710400.0,9.1259,9.1611,9.1025,9.1553,710400.0
2006-08-01 10:00:00,15.62,15.62,15.44,15.47,269600.0,9.1553,9.1553,9.0497,9.0673,269600.0
2006-08-01 10:30:00,15.47,15.51,15.44,15.44,101400.0,9.0673,9.0908,9.0497,9.0497,101400.0
2006-08-01 11:00:00,15.44,15.48,15.36,15.38,154200.0,9.0497,9.0732,9.0029,9.0146,154200.0
2006-08-01 11:30:00,15.38,15.46,15.37,15.46,114800.0,9.0146,9.0615,9.0087,9.0615,114800.0
2006-08-01 12:00:00,15.47,15.54,15.46,15.51,98800.0,9.0673,9.1084,9.0615,9.0908,98800.0
2006-08-01 12:30:00,15.51,15.52,15.49,15.51,50800.0,9.0908,9.0966,9.0791,9.0908,50800.0
2006-08-01 13:00:00,15.51,15.52,15.47,15.47,57800.0,9.0908,9.0966,9.0673,9.0673,57800.0
2006-08-01 13:30:00,15.46,15.49,15.46,15.49,32000.0,9.0615,9.0791,9.0615,9.0791,32000.0
2006-08-01 14:00:00,15.49,15.53,15.45,15.46,59600.0,9.0791,9.1025,9.0556,9.0615,59600.0
2006-08-01 14:30:00,15.45,15.49,15.43,15.45,94400.0,9.0556,9.0791,9.0439,9.0556,94400.0
2006-08-01 15:00:00,15.44,15.51,15.43,15.49,186200.0,9.0497,9.0908,9.0439,9.0791,186200.0
2006-08-01 15:30:00,15.49,15.57,15.47,15.54,185400.0,9.0791,9.1259,9.0673,9.1084,185400.0
2006-08-02 09:30:00,15.67,15.78,15.65,15.73,171600.0,9.1846,9.249,9.1728,9.2197,171600.0
2006-08-02 10:00:00,15.72,15.77,15.71,15.72,133200.0,9.2139,9.2432,9.208,9.2139,133200.0
2006-08-02 10:30:00,15.7,15.74,15.7,15.7,136000.0,9.2021,9.2256,9.2021,9.2021,136000.0
2006-08-02 11:00:00,15.7,15.75,15.65,15.74,136600.0,9.2021,9.2314,9.1728,9.2256,136600.0
2006-08-02 11:30:00,15.74,15.91,15.74,15.9,140800.0,9.2256,9.3252,9.2256,9.3194,140800.0
2006-08-02 12:00:00,15.9,15.94,15.87,15.88,231000.0,9.3194,9.3428,9.3018,9.3076,231000.0
2006-08-02 12:30:00,15.88,15.92,15.88,15.92,110800.0,9.3076,9.3311,9.3076,9.3311,110800.0
2006-08-02 13:00:00,15.92,15.92,15.88,15.88,90200.0,9.3311,9.3311,9.3076,9.3076,90200.0
2006-08-02 13:30:00,15.89,15.9,15.89,15.9,99800.0,9.3135,9.3194,9.3135,9.3194,99800.0
2006-08-02 14:00:00,15.9,15.93,15.89,15.89,161800.0,9.3194,9.3369,9.3135,9.3135,161800.0
2006-08-02 14:30:00,15.9,15.9,15.87,15.88,161800.0,9.3194,9.3194,9.3018,9.3076,161800.0
2006-08-02 15:00:00,15.88,15.88,15.8,15.8,153800.0,9.3076,9.3076,9.2608,9.2608,153800.0
2006-08-02 15:30:00,15.8,15.84,15.74,15.77,451200.0,9.2608,9.2842,9.2256,9.2432,451200.0
2006-08-03 09:30:00,15.38,15.46,15.36,15.41,482000.0,9.0146,9.0615,9.0029,9.0322,482000.0
2006-08-03 10:00:00,15.42,15.53,15.42,15.52,277600.0,9.038,9.1025,9.038,9.0966,277600.0
2006-08-03 10:30:00,15.52,15.6,15.47,15.55,159000.0,9.0966,9.1435,9.0673,9.1142,159000.0
2006-08-03 11:00:00,15.55,15.61,15.46,15.61,232600.0,9.1142,9.1494,9.0615,9.1494,232600.0
2006-08-03 11:30:00,15.62,15.62,15.54,15.55,104600.0,9.1553,9.1553,9.1084,9.1142,104600.0
2006-08-03 12:00:00,15.55,15.56,15.52,15.52,73200.0,9.1142,9.1201,9.0966,9.0966,73200.0
2006-08-03 12:30:00,15.52,15.55,15.51,15.54,117600.0,9.0966,9.1142,9.0908,9.1084,117600.0
2006-08-03 13:00:00,15.54,15.65,15.54,15.59,333000.0,9.1084,9.1728,9.1084,9.1377,333000.0
2006-08-03 13:30:00,15.6,15.68,15.56,15.68,268000.0,9.1435,9.1904,9.1201,9.1904,268000.0
2006-08-03 14:00:00,15.68,15.72,15.65,15.66,163200.0,9.1904,9.2139,9.1728,9.1787,163200.0
2006-08-03 14:30:00,15.65,15.69,15.61,15.68,363800.0,9.1728,9.1963,9.1494,9.1904,363800.0
2006-08-03 15:00:00,15.68,15.68,15.65,15.67,161800.0,9.1904,9.1904,9.1728,9.1846,161800.0
2006-08-03 15:30:00,15.67,15.73,15.6,15.6,448400.0,9.1846,9.2197,9.1435,9.1435,448400.0
2006-08-04 09:30:00,15.62,15.68,15.59,15.63,645400.0,9.1553,9.1904,9.1377,9.1611,645400.0
2006-08-04 10:00:00,15.63,15.65,15.56,15.57,403400.0,9.1611,9.1728,9.1201,9.1259,403400.0
2006-08-04 10:30:00,15.56,15.58,15.49,15.5,169400.0,9.1201,9.1318,9.0791,9.0849,169400.0
2006-08-04 11:00:00,15.5,15.52,15.47,15.49,138800.0,9.0849,9.0966,9.0673,9.0791,138800.0
2006-08-04 11:30:00,15.49,15.49,15.3,15.31,227400.0,9.0791,9.0791,8.9677,8.9736,227400.0
2006-08-04 12:00:00,15.31,15.33,15.18,15.22,1879400.0,8.9736,8.9853,8.8974,8.9208,1879400.0
2006-08-04 12:30:00,15.23,15.24,15.2,15.21,150200.0,8.9267,8.9325,8.9091,8.9149,150200.0
2006-08-04 13:00:00,15.2,15.23,15.1,15.13,276400.0,8.9091,8.9267,8.8505,8.8681,276400.0
2006-08-04 13:30:00,15.13,15.22,15.11,15.17,147600.0,8.8681,8.9208,8.8563,8.8915,147600.0
2006-08-04 14:00:00,15.17,15.24,15.15,15.18,238000.0,8.8915,8.9325,8.8798,8.8974,238000.0
2006-08-04 14:30:00,15.18,15.2,15.15,15.18,162600.0,8.8974,8.9091,8.8798,8.8974,162600.0
2006-08-04 15:00:00,15.18,15.19,15.15,15.17,1096800.0,8.8974,8.9032,8.8798,8.8915,1096800.0
2006-08-04 15:30:00,15.17,15.26,15.15,15.16,1096800.0,8.8915,8.9442,8.8798,8.8856,1096800.0
2006-08-07 09:30:00,15.22,15.26,15.15,15.25,258200.0,8.9208,8.9442,8.8798,8.9384,258200.0
2006-08-07 10:00:00,15.25,15.29,15.24,15.25,124800.0,8.9384,8.9618,8.9325,8.9384,124800.0
2006-08-07 10:30:00,15.25,15.27,15.22,15.24,102000.0,8.9384,8.9501,8.9208,8.9325,102000.0
2006-08-07 11:00:00,15.24,15.25,15.21,15.24,81600.0,8.9325,8.9384,8.9149,8.9325,81600.0
2006-08-07 11:30:00,15.24,15.29,15.24,15.29,40600.0,8.9325,8.9618,8.9325,8.9618,40600.0
2006-08-07 12:00:00,15.29,15.32,15.29,15.31,114400.0,8.9618,8.9794,8.9618,8.9736,114400.0
2006-08-07 12:30:00,15.31,15.36,15.31,15.33,125400.0,8.9736,9.0029,8.9736,8.9853,125400.0
2006-08-07 13:00:00,15.33,15.34,15.31,15.34,122400.0,8.9853,8.9911,8.9736,8.9911,122400.0
2006-08-07 13:30:00,15.33,15.35,15.33,15.33,119400.0,8.9853,8.997,8.9853,8.9853,119400.0
2006-08-07 14:00:00,15.33,15.34,15.29,15.29,123000.0,8.9853,8.9911,8.9618,8.9618,123000.0
2006-08-07 14:30:00,15.29,15.31,15.27,15.31,141000.0,8.9618,8.9736,8.9501,8.9736,141000.0
2006-08-07 15:00:00,15.31,15.33,15.28,15.33,175000.0,8.9736,8.9853,8.956,8.9853,175000.0
2006-08-07 15:30:00,15.32,15.36,15.31,15.36,352600.0,8.9794,9.0029,8.9736,9.0029,352600.0
2006-08-08 09:30:00,15.1,15.14,15.06,15.12,227000.0,8.8505,8.8739,8.827,8.8622,227000.0
2006-08-08 10:00:00,15.12,15.2,15.12,15.19,117000.0,8.8622,8.9091,8.8622,8.9032,117000.0
2006-08-08 10:30:00,15.19,15.22,15.15,15.15,72800.0,8.9032,8.9208,8.8798,8.8798,72800.0
2006-08-08 11:00:00,15.15,15.15,15.06,15.08,274400.0,8.8798,8.8798,8.827,8.8387,274400.0
2006-08-08 11:30:00,15.07,15.08,15.01,15.03,203000.0,8.8329,8.8387,8.7977,8.8094,203000.0
2006-08-08 12:00:00,15.04,15.09,15.03,15.08,52800.0,8.8153,8.8446,8.8094,8.8387,52800.0
2006-08-08 12:30:00,15.08,15.09,15.04,15.05,146000.0,8.8387,8.8446,8.8153,8.8212,146000.0
2006-08-08 13:00:00,15.05,15.1,15.05,15.1,42000.0,8.8212,8.8505,8.8212,8.8505,42000.0
2006-08-08 13:30:00,15.09,15.09,15.03,15.06,91600.0,8.8446,8.8446,8.8094,8.827,91600.0
2006-08-08 14:00:00,15.06,15.2,14.93,14.99,599200.0,8.827,8.9091,8.7508,8.786,599200.0
2006-08-08 14:30:00,15.0,15.15,14.96,15.08,254400.0,8.7919,8.8798,8.7684,8.8387,254400.0
2006-08-08 15:00:00,15.08,15.11,15.0,15.03,233800.0,8.8387,8.8563,8.7919,8.8094,233800.0
2006-08-08 15:30:00,15.03,15.11,15.0,15.06,329400.0,8.8094,8.8563,8.7919,8.827,329400.0
2006-08-09 09:30:00,15.25,15.37,15.24,15.32,817400.0,8.9384,9.0087,8.9325,8.9794,817400.0
2006-08-09 10:00:00,15.31,15.32,15.27,15.31,76600.0,8.9736,8.9794,8.9501,8.9736,76600.0
2006-08-09 10:30:00,15.31,15.32,15.28,15.31,415800.0,8.9736,8.9794,8.956,8.9736,415800.0
2006-08-09 11:00:00,15.31,15.31,15.24,15.29,227200.0,8.9736,8.9736,8.9325,8.9618,227200.0
2006-08-09 11:30:00,15.29,15.4,15.28,15.33,402000.0,8.9618,9.0263,8.956,8.9853,402000.0
2006-08-09 12:00:00,15.33,15.37,15.31,15.35,536400.0,8.9853,9.0087,8.9736,8.997,536400.0
2006-08-09 12:30:00,15.34,15.36,15.3,15.3,354400.0,8.9911,9.0029,8.9677,8.9677,354400.0
2006-08-09 13:00:00,15.3,15.3,15.22,15.26,88800.0,8.9677,8.9677,8.9208,8.9442,88800.0
2006-08-09 13:30:00,15.26,15.31,15.25,15.3,141600.0,8.9442,8.9736,8.9384,8.9677,141600.0
2006-08-09 14:00:00,15.3,15.33,15.26,15.28,150800.0,8.9677,8.9853,8.9442,8.956,150800.0
2006-08-09 14:30:00,15.29,15.3,15.22,15.25,296400.0,8.9618,8.9677,8.9208,8.9384,296400.0
2006-08-09 15:00:00,15.23,15.26,15.15,15.17,238600.0,8.9267,8.9442,8.8798,8.8915,238600.0
2006-08-09 15:30:00,15.17,15.21,15.1,15.16,598800.0,8.8915,8.9149,8.8505,8.8856,598800.0
2006-08-10 09:30:00,14.71,14.76,14.68,14.72,431800.0,8.6219,8.6512,8.6043,8.6277,431800.0
2006-08-10 10:00:00,14.72,14.72,14.58,14.61,549000.0,8.6277,8.6277,8.5457,8.5633,549000.0
2006-08-10 10:30:00,14.61,14.69,14.58,14.68,608400.0,8.5633,8.6102,8.5457,8.6043,608400.0
2006-08-10 11:00:00,14.68,14.84,14.67,14.84,266600.0,8.6043,8.6981,8.5984,8.6981,266600.0
2006-08-10 11:30:00,14.84,14.84,14.76,14.8,87200.0,8.6981,8.6981,8.6512,8.6746,87200.0
2006-08-10 12:00:00,14.8,14.84,14.78,14.84,40400.0,8.6746,8.6981,8.6629,8.6981,40400.0
2006-08-10 12:30:00,14.84,14.85,14.83,14.85,112000.0,8.6981,8.7039,8.6922,8.7039,112000.0
2006-08-10 13:00:00,14.85,14.85,14.79,14.79,112600.0,8.7039,8.7039,8.6688,8.6688,112600.0
2006-08-10 13:30:00,14.79,14.88,14.79,14.83,788000.0,8.6688,8.7215,8.6688,8.6922,788000.0
2006-08-10 14:00:00,14.83,14.88,14.83,14.86,248200.0,8.6922,8.7215,8.6922,8.7098,248200.0
2006-08-10 14:30:00,14.86,14.86,14.8,14.85,133000.0,8.7098,8.7098,8.6746,8.7039,133000.0
2006-08-10 15:00:00,14.85,14.85,14.81,14.83,161000.0,8.7039,8.7039,8.6805,8.6922,161000.0
2006-08-10 15:30:00,14.83,14.88,14.83,14.88,418600.0,8.6922,8.7215,8.6922,8.7215,418600.0
2006-08-11 09:30:00,14.65,14.7,14.62,14.65,393200.0,8.5867,8.616,8.5691,8.5867,393200.0
2006-08-11 10:00:00,14.65,14.7,14.63,14.68,174800.0,8.5867,8.616,8.575,8.6043,174800.0
2006-08-11 10:30:00,14.68,14.74,14.65,14.74,225400.0,8.6043,8.6395,8.5867,8.6395,225400.0
2006-08-11 11:00:00,14.74,14.74,14.7,14.72,427000.0,8.6395,8.6395,8.616,8.6277,427000.0
2006-08-11 11:30:00,14.72,14.72,14.61,14.62,267000.0,8.6277,8.6277,8.5633,8.5691,267000.0
2006-08-11 12:00:00,14.62,14.66,14.6,14.66,69600.0,8.5691,8.5926,8.5574,8.5926,69600.0
2006-08-11 12:30:00,14.67,14.68,14.63,14.65,81200.0,8.5984,8.6043,8.575,8.5867,81200.0
2006-08-11 13:00:00,14.65,14.67,14.59,14.6,97600.0,8.5867,8.5984,8.5515,8.5574,97600.0
2006-08-11 13:30:00,14.61,14.63,14.59,14.61,79800.0,8.5633,8.575,8.5515,8.5633,79800.0
2006-08-11 14:00:00,14.6,14.65,14.6,14.6,79000.0,8.5574,8.5867,8.5574,8.5574,79000.0
2006-08-11 14:30:00,14.6,14.65,14.6,14.63,87200.0,8.5574,8.5867,8.5574,8.575,87200.0
2006-08-11 15:00:00,14.64,14.7,14.62,14.7,164800.0,8.5808,8.616,8.5691,8.616,164800.0
2006-08-11 15:30:00,14.7,14.74,14.69,14.72,464800.0,8.616,8.6395,8.6102,8.6277,464800.0
2006-08-14 09:30:00,14.81,14.87,14.81,14.84,403400.0,8.6805,8.7157,8.6805,8.6981,403400.0
2006-08-14 10:00:00,14.85,14.86,14.81,14.84,166400.0,8.7039,8.7098,8.6805,8.6981,166400.0
2006-08-14 10:30:00,14.84,14.96,14.84,14.96,298000.0,8.6981,8.7684,8.6981,8.7684,298000.0
2006-08-14 11:00:00,14.96,15.04,14.96,14.97,341000.0,8.7684,8.8153,8.7684,8.7743,341000.0
2006-08-14 11:30:00,14.97,15.05,14.94,15.05,154600.0,8.7743,8.8212,8.7567,8.8212,154600.0
2006-08-14 12:00:00,15.05,15.09,15.04,15.06,212000.0,8.8212,8.8446,8.8153,8.827,212000.0
2006-08-14 12:30:00,15.06,15.06,15.04,15.05,66200.0,8.827,8.827,8.8153,8.8212,66200.0
2006-08-14 13:00:00,15.05,15.06,15.03,15.06,51000.0,8.8212,8.827,8.8094,8.827,51000.0
2006-08-14 13:30:00,15.06,15.08,15.03,15.04,235600.0,8.827,8.8387,8.8094,8.8153,235600.0
2006-08-14 14:00:00,15.04,15.06,14.96,15.02,323200.0,8.8153,8.827,8.7684,8.8036,323200.0
2006-08-14 14:30:00,15.02,15.08,14.99,15.0,639400.0,8.8036,8.8387,8.786,8.7919,639400.0
2006-08-14 15:00:00,15.0,15.0,14.9,14.93,200600.0,8.7919,8.7919,8.7332,8.7508,200600.0
2006-08-14 15:30:00,14.93,14.97,14.9,14.92,509400.0,8.7508,8.7743,8.7332,8.745,509400.0
2006-08-15 09:30:00,15.55,15.6,15.43,15.45,627400.0,9.1142,9.1435,9.0439,9.0556,627400.0
2006-08-15 10:00:00,15.45,15.63,15.45,15.61,696600.0,9.0556,9.1611,9.0556,9.1494,696600.0
2006-08-15 10:30:00,15.61,15.63,15.59,15.62,334200.0,9.1494,9.1611,9.1377,9.1553,334200.0
2006-08-15 11:00:00,15.62,15.77,15.61,15.76,225800.0,9.1553,9.2432,9.1494,9.2373,225800.0
2006-08-15 11:30:00,15.75,15.76,15.67,15.67,223600.0,9.2314,9.2373,9.1846,9.1846,223600.0
2006-08-15 12:00:00,15.67,15.71,15.65,15.69,189600.0,9.1846,9.208,9.1728,9.1963,189600.0
2006-08-15 12:30:00,15.68,15.71,15.68,15.69,56400.0,9.1904,9.208,9.1904,9.1963,56400.0
2006-08-15 13:00:00,15.69,15.69,15.59,15.65,157600.0,9.1963,9.1963,9.1377,9.1728,157600.0
2006-08-15 13:30:00,15.65,15.7,15.65,15.69,103200.0,9.1728,9.2021,9.1728,9.1963,103200.0
2006-08-15 14:00:00,15.69,15.72,15.63,15.7,201800.0,9.1963,9.2139,9.1611,9.2021,201800.0
2006-08-15 14:30:00,15.7,15.8,15.69,15.8,199800.0,9.2021,9.2608,9.1963,9.2608,199800.0
2006-08-15 15:00:00,15.8,15.81,15.77,15.8,231000.0,9.2608,9.2666,9.2432,9.2608,231000.0
2006-08-15 15:30:00,15.8,15.8,15.69,15.7,1000000.0,9.2608,9.2608,9.1963,9.2021,1000000.0
2006-08-16 09:30:00,16.02,16.05,15.92,15.95,530800.0,9.3897,9.4073,9.3311,9.3487,530800.0
2006-08-16 10:00:00,15.95,16.02,15.88,15.96,242000.0,9.3487,9.3897,9.3076,9.3545,242000.0
2006-08-16 10:30:00,15.96,16.03,15.94,16.03,218600.0,9.3545,9.3956,9.3428,9.3956,218600.0
2006-08-16 11:00:00,16.03,16.08,16.02,16.04,182200.0,9.3956,9.4249,9.3897,9.4014,182200.0
2006-08-16 11:30:00,16.05,16.08,16.02,16.08,99600.0,9.4073,9.4249,9.3897,9.4249,99600.0
2006-08-16 12:00:00,16.08,16.17,16.08,16.15,133600.0,9.4249,9.4776,9.4249,9.4659,133600.0
2006-08-16 12:30:00,16.14,16.15,16.06,16.08,59800.0,9.46,9.4659,9.4131,9.4249,59800.0
2006-08-16 13:00:00,16.07,16.14,16.06,16.1,70800.0,9.419,9.46,9.4131,9.4366,70800.0
2006-08-16 13:30:00,16.1,16.11,16.08,16.09,70000.0,9.4366,9.4425,9.4249,9.4307,70000.0
2006-08-16 14:00:00,16.09,16.13,16.08,16.11,89600.0,9.4307,9.4542,9.4249,9.4425,89600.0
2006-08-16 14:30:00,16.11,16.16,16.11,16.15,153200.0,9.4425,9.4718,9.4425,9.4659,153200.0
2006-08-16 15:00:00,16.15,16.19,16.13,16.14,175200.0,9.4659,9.4893,9.4542,9.46,175200.0
2006-08-16 15:30:00,16.14,16.16,16.11,16.14,407000.0,9.46,9.4718,9.4425,9.46,407000.0
2006-08-17 09:30:00,16.31,16.38,16.3,16.36,526200.0,9.5597,9.6007,9.5538,9.589,526200.0
2006-08-17 10:00:00,16.36,16.42,16.36,16.39,171600.0,9.589,9.6241,9.589,9.6066,171600.0
2006-08-17 10:30:00,16.39,16.41,16.36,16.4,190800.0,9.6066,9.6183,9.589,9.6124,190800.0
2006-08-17 11:00:00,16.41,16.46,16.41,16.45,192200.0,9.6183,9.6476,9.6183,9.6417,192200.0
2006-08-17 11:30:00,16.45,16.46,16.41,16.43,267400.0,9.6417,9.6476,9.6183,9.63,267400.0
2006-08-17 12:00:00,16.43,16.45,16.38,16.43,180800.0,9.63,9.6417,9.6007,9.63,180800.0
2006-08-17 12:30:00,16.43,16.45,16.42,16.45,67600.0,9.63,9.6417,9.6241,9.6417,67600.0
2006-08-17 13:00:00,16.45,16.45,16.42,16.42,69200.0,9.6417,9.6417,9.6241,9.6241,69200.0
2006-08-17 13:30:00,16.42,16.43,16.3,16.31,188000.0,9.6241,9.63,9.5538,9.5597,188000.0
2006-08-17 14:00:00,16.31,16.31,16.2,16.21,273800.0,9.5597,9.5597,9.4952,9.5011,273800.0
2006-08-17 14:30:00,16.21,16.27,16.18,16.26,181000.0,9.5011,9.5362,9.4835,9.5304,181000.0
2006-08-17 15:00:00,16.26,16.27,16.23,16.27,369400.0,9.5304,9.5362,9.5128,9.5362,369400.0
2006-08-17 15:30:00,16.27,16.33,16.25,16.29,399600.0,9.5362,9.5714,9.5245,9.548,399600.0
2006-08-18 09:30:00,16.29,16.34,16.25,16.25,520200.0,9.548,9.5773,9.5245,9.5245,520200.0
2006-08-18 10:00:00,16.26,16.26,16.14,16.15,558200.0,9.5304,9.5304,9.46,9.4659,558200.0
2006-08-18 10:30:00,16.15,16.2,16.13,16.19,433800.0,9.4659,9.4952,9.4542,9.4893,433800.0
2006-08-18 11:00:00,16.18,16.28,16.18,16.24,423400.0,9.4835,9.5421,9.4835,9.5186,423400.0
2006-08-18 11:30:00,16.24,16.27,16.22,16.22,64200.0,9.5186,9.5362,9.5069,9.5069,64200.0
2006-08-18 12:00:00,16.22,16.25,16.21,16.24,131400.0,9.5069,9.5245,9.5011,9.5186,131400.0
2006-08-18 12:30:00,16.25,16.27,16.22,16.26,88200.0,9.5245,9.5362,9.5069,9.5304,88200.0
2006-08-18 13:00:00,16.27,16.3,16.25,16.28,72000.0,9.5362,9.5538,9.5245,9.5421,72000.0
2006-08-18 13:30:00,16.28,16.31,16.25,16.26,99800.0,9.5421,9.5597,9.5245,9.5304,99800.0
2006-08-18 14:00:00,16.25,16.3,16.25,16.29,31600.0,9.5245,9.5538,9.5245,9.548,31600.0
2006-08-18 14:30:00,16.29,16.32,16.29,16.3,204800.0,9.548,9.5655,9.548,9.5538,204800.0
2006-08-18 15:00:00,16.3,16.36,16.29,16.36,135000.0,9.5538,9.589,9.548,9.589,135000.0
2006-08-18 15:30:00,16.36,16.36,16.27,16.3,308800.0,9.589,9.589,9.5362,9.5538,308800.0
2006-08-21 09:30:00,16.19,16.22,16.11,16.14,256400.0,9.4893,9.5069,9.4425,9.46,256400.0
2006-08-21 10:00:00,16.14,16.18,16.1,16.13,118600.0,9.46,9.4835,9.4366,9.4542,118600.0
2006-08-21 10:30:00,16.13,16.17,16.11,16.11,71000.0,9.4542,9.4776,9.4425,9.4425,71000.0
2006-08-21 11:00:00,16.11,16.11,16.03,16.06,116400.0,9.4425,9.4425,9.3956,9.4131,116400.0
2006-08-21 11:30:00,16.07,16.07,16.03,16.03,127200.0,9.419,9.419,9.3956,9.3956,127200.0
2006-08-21 12:00:00,16.03,16.07,16.03,16.06,77800.0,9.3956,9.419,9.3956,9.4131,77800.0
2006-08-21 12:30:00,16.06,16.09,16.06,16.07,88600.0,9.4131,9.4307,9.4131,9.419,88600.0
2006-08-21 13:00:00,16.08,16.1,16.04,16.06,55400.0,9.4249,9.4366,9.4014,9.4131,55400.0
2006-08-21 13:30:00,16.05,16.07,16.05,16.07,33800.0,9.4073,9.419,9.4073,9.419,33800.0
2006-08-21 14:00:00,16.06,16.08,16.03,16.04,128400.0,9.4131,9.4249,9.3956,9.4014,128400.0
2006-08-21 14:30:00,16.04,16.06,16.01,16.06,74000.0,9.4014,9.4131,9.3838,9.4131,74000.0
2006-08-21 15:00:00,16.06,16.08,16.03,16.05,133200.0,9.4131,9.4249,9.3956,9.4073,133200.0
2006-08-21 15:30:00,16.05,16.09,16.01,16.02,298200.0,9.4073,9.4307,9.3838,9.3897,298200.0
2006-08-22 09:30:00,15.91,16.05,15.89,16.01,213400.0,9.3252,9.4073,9.3135,9.3838,213400.0
2006-08-22 10:00:00,16.02,16.07,15.98,16.05,106400.0,9.3897,9.419,9.3663,9.4073,106400.0
2006-08-22 10:30:00,16.05,16.09,16.04,16.08,67200.0,9.4073,9.4307,9.4014,9.4249,67200.0
2006-08-22 11:00:00,16.08,16.18,16.06,16.17,91800.0,9.4249,9.4835,9.4131,9.4776,91800.0
2006-08-22 11:30:00,16.18,16.19,16.13,16.14,36000.0,9.4835,9.4893,9.4542,9.46,36000.0
2006-08-22 12:00:00,16.14,16.15,16.1,16.11,51400.0,9.46,9.4659,9.4366,9.4425,51400.0
2006-08-22 12:30:00,16.12,16.15,16.09,16.14,46000.0,9.4483,9.4659,9.4307,9.46,46000.0
2006-08-22 13:00:00,16.14,16.15,16.0,16.03,362000.0,9.46,9.4659,9.378,9.3956,362000.0
2006-08-22 13:30:00,16.03,16.06,15.97,16.03,237200.0,9.3956,9.4131,9.3604,9.3956,237200.0
2006-08-22 14:00:00,16.03,16.04,15.98,16.01,104600.0,9.3956,9.4014,9.3663,9.3838,104600.0
2006-08-22 14:30:00,16.02,16.08,16.0,16.06,125200.0,9.3897,9.4249,9.378,9.4131,125200.0
2006-08-22 15:00:00,16.06,16.1,16.04,16.07,82600.0,9.4131,9.4366,9.4014,9.419,82600.0
2006-08-22 15:30:00,16.07,16.14,16.07,16.11,209200.0,9.419,9.46,9.419,9.4425,209200.0
2006-08-23 09:30:00,15.98,15.99,15.92,15.98,570400.0,9.3663,9.3721,9.3311,9.3663,570400.0
2006-08-23 10:00:00,15.98,16.02,15.88,15.91,423000.0,9.3663,9.3897,9.3076,9.3252,423000.0
2006-08-23 10:30:00,15.9,15.91,15.86,15.88,217400.0,9.3194,9.3252,9.2959,9.3076,217400.0
2006-08-23 11:00:00,15.88,15.88,15.77,15.78,161400.0,9.3076,9.3076,9.2432,9.249,161400.0
2006-08-23 11:30:00,15.78,15.88,15.78,15.88,60200.0,9.249,9.3076,9.249,9.3076,60200.0
2006-08-23 12:00:00,15.88,15.91,15.87,15.89,36200.0,9.3076,9.3252,9.3018,9.3135,36200.0
2006-08-23 12:30:00,15.88,15.9,15.85,15.88,38800.0,9.3076,9.3194,9.2901,9.3076,38800.0
2006-08-23 13:00:00,15.87,15.88,15.85,15.86,56000.0,9.3018,9.3076,9.2901,9.2959,56000.0
2006-08-23 13:30:00,15.87,15.87,15.78,15.84,96800.0,9.3018,9.3018,9.249,9.2842,96800.0
2006-08-23 14:00:00,15.84,15.87,15.8,15.8,112600.0,9.2842,9.3018,9.2608,9.2608,112600.0
2006-08-23 14:30:00,15.8,15.84,15.79,15.79,44800.0,9.2608,9.2842,9.2549,9.2549,44800.0
2006-08-23 15:00:00,15.8,15.85,15.8,15.83,105600.0,9.2608,9.2901,9.2608,9.2783,105600.0
2006-08-23 15:30:00,15.83,15.85,15.76,15.77,410200.0,9.2783,9.2901,9.2373,9.2432,410200.0
2006-08-25 09:30:00,16.03,16.1,15.93,16.1,311600.0,9.3956,9.4366,9.3369,9.4366,311600.0
2006-08-25 10:00:00,16.1,16.16,16.0,16.02,1098400.0,9.4366,9.4718,9.378,9.3897,1098400.0
2006-08-25 10:30:00,16.01,16.02,15.96,15.99,419400.0,9.3838,9.3897,9.3545,9.3721,419400.0
2006-08-25 11:00:00,15.99,16.03,15.95,16.0,141600.0,9.3721,9.3956,9.3487,9.378,141600.0
2006-08-25 11:30:00,15.98,16.02,15.96,16.01,157800.0,9.3663,9.3897,9.3545,9.3838,157800.0
2006-08-25 12:00:00,16.02,16.03,16.0,16.02,110600.0,9.3897,9.3956,9.378,9.3897,110600.0
2006-08-25 12:30:00,16.01,16.04,16.01,16.03,59000.0,9.3838,9.4014,9.3838,9.3956,59000.0
2006-08-25 13:00:00,16.03,16.05,16.03,16.03,63000.0,9.3956,9.4073,9.3956,9.3956,63000.0
2006-08-25 13:30:00,16.04,16.05,16.03,16.03,69000.0,9.4014,9.4073,9.3956,9.3956,69000.0
2006-08-25 14:00:00,16.05,16.05,15.99,16.03,44800.0,9.4073,9.4073,9.3721,9.3956,44800.0
2006-08-25 14:30:00,16.02,16.05,16.02,16.05,14200.0,9.3897,9.4073,9.3897,9.4073,14200.0
2006-08-25 15:00:00,16.05,16.05,16.03,16.04,62200.0,9.4073,9.4073,9.3956,9.4014,62200.0
2006-08-25 15:30:00,16.05,16.05,16.0,16.0,273800.0,9.4073,9.4073,9.378,9.378,273800.0
2006-08-28 09:30:00,16.05,16.13,16.03,16.1,178800.0,9.4073,9.4542,9.3956,9.4366,178800.0
2006-08-28 10:00:00,16.11,16.18,16.11,16.18,72600.0,9.4425,9.4835,9.4425,9.4835,72600.0
2006-08-28 10:30:00,16.18,16.21,16.14,16.14,100000.0,9.4835,9.5011,9.46,9.46,100000.0
2006-08-28 11:00:00,16.13,16.19,16.1,16.11,91400.0,9.4542,9.4893,9.4366,9.4425,91400.0
2006-08-28 11:30:00,16.1,16.17,16.09,16.16,71000.0,9.4366,9.4776,9.4307,9.4718,71000.0
2006-08-28 12:00:00,16.16,16.18,16.15,16.18,39400.0,9.4718,9.4835,9.4659,9.4835,39400.0
2006-08-28 12:30:00,16.18,16.19,16.15,16.18,37400.0,9.4835,9.4893,9.4659,9.4835,37400.0
2006-08-28 13:00:00,16.18,16.18,16.15,16.17,36200.0,9.4835,9.4835,9.4659,9.4776,36200.0
2006-08-28 13:30:00,16.16,16.18,16.15,16.18,175400.0,9.4718,9.4835,9.4659,9.4835,175400.0
2006-08-28 14:00:00,16.18,16.18,16.11,16.13,252800.0,9.4835,9.4835,9.4425,9.4542,252800.0
2006-08-28 14:30:00,16.13,16.18,16.12,16.17,81200.0,9.4542,9.4835,9.4483,9.4776,81200.0
2006-08-28 15:00:00,16.17,16.17,16.09,16.11,85200.0,9.4776,9.4776,9.4307,9.4425,85200.0
2006-08-28 15:30:00,16.11,16.13,16.07,16.13,126400.0,9.4425,9.4542,9.419,9.4542,126400.0
2006-08-29 09:30:00,16.47,16.48,16.35,16.43,576600.0,9.6535,9.6593,9.5831,9.63,576600.0
2006-08-29 10:00:00,16.41,16.41,16.2,16.2,128600.0,9.6183,9.6183,9.4952,9.4952,128600.0
2006-08-29 10:30:00,16.2,16.3,16.2,16.28,87000.0,9.4952,9.5538,9.4952,9.5421,87000.0
2006-08-29 11:00:00,16.28,16.33,16.25,16.27,103800.0,9.5421,9.5714,9.5245,9.5362,103800.0
2006-08-29 11:30:00,16.25,16.25,16.16,16.2,128600.0,9.5245,9.5245,9.4718,9.4952,128600.0
2006-08-29 12:00:00,16.2,16.25,16.19,16.21,33000.0,9.4952,9.5245,9.4893,9.5011,33000.0
2006-08-29 12:30:00,16.2,16.23,16.2,16.21,38000.0,9.4952,9.5128,9.4952,9.5011,38000.0
2006-08-29 13:00:00,16.21,16.23,16.2,16.22,112400.0,9.5011,9.5128,9.4952,9.5069,112400.0
2006-08-29 13:30:00,16.21,16.25,16.18,16.25,154400.0,9.5011,9.5245,9.4835,9.5245,154400.0
2006-08-29 14:00:00,16.25,16.33,16.21,16.3,146000.0,9.5245,9.5714,9.5011,9.5538,146000.0
2006-08-29 14:30:00,16.3,16.43,16.3,16.39,225200.0,9.5538,9.63,9.5538,9.6066,225200.0
2006-08-29 15:00:00,16.39,16.4,16.38,16.39,179000.0,9.6066,9.6124,9.6007,9.6066,179000.0
2006-08-29 15:30:00,16.39,16.46,16.36,16.46,528000.0,9.6066,9.6476,9.589,9.6476,528000.0
2006-08-30 09:30:00,16.7,16.75,16.67,16.75,261800.0,9.7883,9.8176,9.7707,9.8176,261800.0
2006-08-30 10:00:00,16.73,16.86,16.72,16.86,782400.0,9.8058,9.882,9.8,9.882,782400.0
2006-08-30 10:30:00,16.86,16.86,16.83,16.85,192800.0,9.882,9.882,9.8645,9.8762,192800.0
2006-08-30 11:00:00,16.85,16.85,16.78,16.82,407400.0,9.8762,9.8762,9.8352,9.8586,407400.0
2006-08-30 11:30:00,16.82,16.82,16.76,16.78,45000.0,9.8586,9.8586,9.8234,9.8352,45000.0
2006-08-30 12:00:00,16.77,16.81,16.75,16.8,81000.0,9.8293,9.8527,9.8176,9.8469,81000.0
2006-08-30 12:30:00,16.8,16.87,16.8,16.87,735800.0,9.8469,9.8879,9.8469,9.8879,735800.0
2006-08-30 13:00:00,16.86,16.87,16.83,16.83,46800.0,9.882,9.8879,9.8645,9.8645,46800.0
2006-08-30 13:30:00,16.83,16.92,16.83,16.92,167200.0,9.8645,9.9172,9.8645,9.9172,167200.0
2006-08-30 14:00:00,16.92,16.95,16.89,16.95,240800.0,9.9172,9.9348,9.8996,9.9348,240800.0
2006-08-30 14:30:00,16.95,16.95,16.9,16.92,463400.0,9.9348,9.9348,9.9055,9.9172,463400.0
2006-08-30 15:00:00,16.93,16.97,16.91,16.93,224400.0,9.9231,9.9465,9.9114,9.9231,224400.0
2006-08-30 15:30:00,16.93,16.97,16.93,16.97,439800.0,9.9231,9.9465,9.9231,9.9465,439800.0
2006-08-31 09:30:00,16.88,16.93,16.88,16.89,364200.0,9.8938,9.9231,9.8938,9.8996,364200.0
2006-08-31 10:00:00,16.89,16.9,16.84,16.85,764400.0,9.8996,9.9055,9.8703,9.8762,764400.0
2006-08-31 10:30:00,16.85,16.85,16.77,16.79,588000.0,9.8762,9.8762,9.8293,9.841,588000.0
2006-08-31 11:00:00,16.79,16.79,16.61,16.65,871800.0,9.841,9.841,9.7355,9.759,871800.0
2006-08-31 11:30:00,16.66,16.69,16.64,16.64,291800.0,9.7648,9.7824,9.7531,9.7531,291800.0
2006-08-31 12:00:00,16.64,16.68,16.63,16.67,279600.0,9.7531,9.7765,9.7472,9.7707,279600.0
2006-08-31 12:30:00,16.67,16.7,16.67,16.7,114000.0,9.7707,9.7883,9.7707,9.7883,114000.0
2006-08-31 13:00:00,16.69,16.69,16.65,16.68,183000.0,9.7824,9.7824,9.759,9.7765,183000.0
2006-08-31 13:30:00,16.68,16.7,16.67,16.68,94400.0,9.7765,9.7883,9.7707,9.7765,94400.0
2006-08-31 14:00:00,16.68,16.7,16.67,16.69,74400.0,9.7765,9.7883,9.7707,9.7824,74400.0
2006-08-31 14:30:00,16.7,16.74,16.69,16.73,264400.0,9.7883,9.8117,9.7824,9.8058,264400.0
2006-08-31 15:00:00,16.73,16.75,16.72,16.74,399000.0,9.8058,9.8176,9.8,9.8117,399000.0
2006-08-31 15:30:00,16.74,16.74,16.68,16.68,461000.0,9.8117,9.8117,9.7765,9.7765,461000.0
2006-09-01 09:30:00,16.48,16.63,16.48,16.54,165400.0,9.6593,9.7472,9.6593,9.6945,165400.0
2006-09-01 10:00:00,16.55,16.56,16.43,16.46,250400.0,9.7003,9.7062,9.63,9.6476,250400.0
2006-09-01 10:30:00,16.46,16.6,16.46,16.6,368200.0,9.6476,9.7297,9.6476,9.7297,368200.0
2006-09-01 11:00:00,16.59,16.61,16.51,16.55,95200.0,9.7238,9.7355,9.6769,9.7003,95200.0
2006-09-01 11:30:00,16.55,16.7,16.52,16.69,205800.0,9.7003,9.7883,9.6828,9.7824,205800.0
2006-09-01 12:00:00,16.7,16.7,16.67,16.68,54200.0,9.7883,9.7883,9.7707,9.7765,54200.0
2006-09-01 12:30:00,16.68,16.68,16.63,16.64,57000.0,9.7765,9.7765,9.7472,9.7531,57000.0
2006-09-01 13:00:00,16.63,16.66,16.61,16.65,49800.0,9.7472,9.7648,9.7355,9.759,49800.0
2006-09-01 13:30:00,16.66,16.66,16.63,16.65,39200.0,9.7648,9.7648,9.7472,9.759,39200.0
2006-09-01 14:00:00,16.65,16.66,16.61,16.61,27000.0,9.759,9.7648,9.7355,9.7355,27000.0
2006-09-01 14:30:00,16.61,16.62,16.57,16.61,105600.0,9.7355,9.7414,9.7121,9.7355,105600.0
2006-09-01 15:00:00,16.61,16.61,16.58,16.6,95800.0,9.7355,9.7355,9.7179,9.7297,95800.0
2006-09-01 15:30:00,16.6,16.6,16.58,16.58,199400.0,9.7297,9.7297,9.7179,9.7179,199400.0
2006-09-05 09:30:00,16.72,16.77,16.67,16.75,155400.0,9.8,9.8293,9.7707,9.8176,155400.0
2006-09-05 10:00:00,16.74,16.79,16.72,16.75,57800.0,9.8117,9.841,9.8,9.8176,57800.0
2006-09-05 10:30:00,16.74,16.75,16.65,16.7,157400.0,9.8117,9.8176,9.759,9.7883,157400.0
2006-09-05 11:00:00,16.67,16.78,16.66,16.78,40600.0,9.7707,9.8352,9.7648,9.8352,40600.0
2006-09-05 11:30:00,16.79,16.93,16.79,16.92,177400.0,9.841,9.9231,9.841,9.9172,177400.0
2006-09-05 12:00:00,16.92,16.93,16.86,16.86,89600.0,9.9172,9.9231,9.882,9.882,89600.0
2006-09-05 12:30:00,16.86,16.9,16.86,16.86,76400.0,9.882,9.9055,9.882,9.882,76400.0
2006-09-05 13:00:00,16.86,16.89,16.82,16.88,112400.0,9.882,9.8996,9.8586,9.8938,112400.0
2006-09-05 13:30:00,16.88,16.88,16.81,16.83,66200.0,9.8938,9.8938,9.8527,9.8645,66200.0
2006-09-05 14:00:00,16.83,16.88,16.82,16.88,115400.0,9.8645,9.8938,9.8586,9.8938,115400.0
2006-09-05 14:30:00,16.88,16.88,16.82,16.86,139400.0,9.8938,9.8938,9.8586,9.882,139400.0
2006-09-05 15:00:00,16.86,16.88,16.85,16.88,72200.0,9.882,9.8938,9.8762,9.8938,72200.0
2006-09-05 15:30:00,16.88,16.88,16.85,16.85,173600.0,9.8938,9.8938,9.8762,9.8762,173600.0
2006-09-06 09:30:00,16.48,16.52,16.45,16.47,106800.0,9.6593,9.6828,9.6417,9.6535,106800.0
2006-09-06 10:00:00,16.47,16.55,16.47,16.54,122000.0,9.6535,9.7003,9.6535,9.6945,122000.0
2006-09-06 10:30:00,16.53,16.53,16.43,16.46,44600.0,9.6886,9.6886,9.63,9.6476,44600.0
2006-09-06 11:00:00,16.47,16.49,16.46,16.46,101000.0,9.6535,9.6652,9.6476,9.6476,101000.0
2006-09-06 11:30:00,16.46,16.47,16.38,16.39,156000.0,9.6476,9.6535,9.6007,9.6066,156000.0
2006-09-06 12:00:00,16.39,16.43,16.38,16.42,103400.0,9.6066,9.63,9.6007,9.6241,103400.0
2006-09-06 12:30:00,16.42,16.42,16.41,16.41,75200.0,9.6241,9.6241,9.6183,9.6183,75200.0
2006-09-06 13:00:00,16.41,16.42,16.41,16.41,61000.0,9.6183,9.6241,9.6183,9.6183,61000.0
2006-09-06 13:30:00,16.41,16.43,16.39,16.42,42000.0,9.6183,9.63,9.6066,9.6241,42000.0
2006-09-06 14:00:00,16.43,16.46,16.42,16.43,87800.0,9.63,9.6476,9.6241,9.63,87800.0
2006-09-06 14:30:00,16.43,16.43,16.35,16.41,151600.0,9.63,9.63,9.5831,9.6183,151600.0
2006-09-06 15:00:00,16.4,16.43,16.36,16.38,171000.0,9.6124,9.63,9.589,9.6007,171000.0
2006-09-06 15:30:00,16.37,16.42,16.35,16.36,211600.0,9.5948,9.6241,9.5831,9.589,211600.0
2006-09-07 09:30:00,16.08,16.11,16.03,16.11,134400.0,9.4249,9.4425,9.3956,9.4425,134400.0
2006-09-07 10:00:00,16.1,16.12,16.05,16.08,282000.0,9.4366,9.4483,9.4073,9.4249,282000.0
2006-09-07 10:30:00,16.08,16.16,16.08,16.13,153200.0,9.4249,9.4718,9.4249,9.4542,153200.0
2006-09-07 11:00:00,16.13,16.25,16.13,16.25,338400.0,9.4542,9.5245,9.4542,9.5245,338400.0
2006-09-07 11:30:00,16.25,16.28,16.19,16.23,80200.0,9.5245,9.5421,9.4893,9.5128,80200.0
2006-09-07 12:00:00,16.23,16.28,16.23,16.25,51400.0,9.5128,9.5421,9.5128,9.5245,51400.0
2006-09-07 12:30:00,16.25,16.25,16.18,16.2,38000.0,9.5245,9.5245,9.4835,9.4952,38000.0
2006-09-07 13:00:00,16.2,16.25,16.2,16.22,35600.0,9.4952,9.5245,9.4952,9.5069,35600.0
2006-09-07 13:30:00,16.22,16.31,16.22,16.3,127000.0,9.5069,9.5597,9.5069,9.5538,127000.0
2006-09-07 14:00:00,16.29,16.29,16.23,16.23,172800.0,9.548,9.548,9.5128,9.5128,172800.0
2006-09-07 14:30:00,16.23,16.23,16.2,16.21,90200.0,9.5128,9.5128,9.4952,9.5011,90200.0
2006-09-07 15:00:00,16.2,16.21,16.18,16.2,222600.0,9.4952,9.5011,9.4835,9.4952,222600.0
2006-09-07 15:30:00,16.18,16.2,16.13,16.15,509000.0,9.4835,9.4952,9.4542,9.4659,509000.0
2006-09-08 09:30:00,16.11,16.16,16.09,16.13,95000.0,9.4425,9.4718,9.4307,9.4542,95000.0
2006-09-08 10:00:00,16.14,16.16,16.1,16.16,345200.0,9.46,9.4718,9.4366,9.4718,345200.0
2006-09-08 10:30:00,16.17,16.21,16.14,16.19,247600.0,9.4776,9.5011,9.46,9.4893,247600.0
2006-09-08 11:00:00,16.21,16.27,16.18,16.27,132000.0,9.5011,9.5362,9.4835,9.5362,132000.0
2006-09-08 11:30:00,16.28,16.29,16.27,16.28,62000.0,9.5421,9.548,9.5362,9.5421,62000.0
2006-09-08 12:00:00,16.28,16.29,16.24,16.25,14800.0,9.5421,9.548,9.5186,9.5245,14800.0
2006-09-08 12:30:00,16.25,16.25,16.23,16.23,21800.0,9.5245,9.5245,9.5128,9.5128,21800.0
2006-09-08 13:00:00,16.24,16.3,16.23,16.29,112800.0,9.5186,9.5538,9.5128,9.548,112800.0
2006-09-08 13:30:00,16.3,16.32,16.29,16.31,151400.0,9.5538,9.5655,9.548,9.5597,151400.0
2006-09-08 14:00:00,16.31,16.32,16.29,16.3,199600.0,9.5597,9.5655,9.548,9.5538,199600.0
2006-09-08 14:30:00,16.3,16.32,16.29,16.3,151800.0,9.5538,9.5655,9.548,9.5538,151800.0
2006-09-08 15:00:00,16.3,16.31,16.21,16.29,324600.0,9.5538,9.5597,9.5011,9.548,324600.0
2006-09-08 15:30:00,16.3,16.31,16.28,16.3,261000.0,9.5538,9.5597,9.5421,9.5538,261000.0
2006-09-11 09:30:00,16.41,16.47,16.34,16.43,433400.0,9.6183,9.6535,9.5773,9.63,433400.0
2006-09-11 10:00:00,16.42,16.44,16.36,16.38,102000.0,9.6241,9.6359,9.589,9.6007,102000.0
2006-09-11 10:30:00,16.38,16.39,16.29,16.31,126800.0,9.6007,9.6066,9.548,9.5597,126800.0
2006-09-11 11:00:00,16.33,16.49,16.3,16.49,88000.0,9.5714,9.6652,9.5538,9.6652,88000.0
2006-09-11 11:30:00,16.49,16.49,16.33,16.36,73000.0,9.6652,9.6652,9.5714,9.589,73000.0
2006-09-11 12:00:00,16.37,16.51,16.37,16.51,253000.0,9.5948,9.6769,9.5948,9.6769,253000.0
2006-09-11 12:30:00,16.52,16.55,16.51,16.53,84600.0,9.6828,9.7003,9.6769,9.6886,84600.0
2006-09-11 13:00:00,16.53,16.57,16.52,16.57,128600.0,9.6886,9.7121,9.6828,9.7121,128600.0
2006-09-11 13:30:00,16.57,16.57,16.55,16.56,49400.0,9.7121,9.7121,9.7003,9.7062,49400.0
2006-09-11 14:00:00,16.56,16.56,16.5,16.5,65800.0,9.7062,9.7062,9.671,9.671,65800.0
2006-09-11 14:30:00,16.5,16.55,16.5,16.54,85400.0,9.671,9.7003,9.671,9.6945,85400.0
2006-09-11 15:00:00,16.54,16.55,16.47,16.54,98600.0,9.6945,9.7003,9.6535,9.6945,98600.0
2006-09-11 15:30:00,16.54,16.56,16.48,16.5,160200.0,9.6945,9.7062,9.6593,9.671,160200.0
2006-09-12 09:30:00,16.81,16.86,16.75,16.8,293200.0,9.8527,9.882,9.8176,9.8469,293200.0
2006-09-12 10:00:00,16.8,16.86,16.8,16.84,182200.0,9.8469,9.882,9.8469,9.8703,182200.0
2006-09-12 10:30:00,16.84,16.85,16.79,16.8,86200.0,9.8703,9.8762,9.841,9.8469,86200.0
2006-09-12 11:00:00,16.79,16.81,16.73,16.75,160200.0,9.841,9.8527,9.8058,9.8176,160200.0
2006-09-12 11:30:00,16.75,16.77,16.73,16.75,50800.0,9.8176,9.8293,9.8058,9.8176,50800.0
2006-09-12 12:00:00,16.75,16.77,16.73,16.76,172600.0,9.8176,9.8293,9.8058,9.8234,172600.0
2006-09-12 12:30:00,16.75,16.77,16.74,16.77,101000.0,9.8176,9.8293,9.8117,9.8293,101000.0
2006-09-12 13:00:00,16.77,16.77,16.73,16.77,35600.0,9.8293,9.8293,9.8058,9.8293,35600.0
2006-09-12 13:30:00,16.76,16.81,16.76,16.8,53400.0,9.8234,9.8527,9.8234,9.8469,53400.0
2006-09-12 14:00:00,16.8,16.81,16.78,16.8,122800.0,9.8469,9.8527,9.8352,9.8469,122800.0
2006-09-12 14:30:00,16.8,16.9,16.8,16.9,497000.0,9.8469,9.9055,9.8469,9.9055,497000.0
2006-09-12 15:00:00,16.89,16.9,16.86,16.86,64600.0,9.8996,9.9055,9.882,9.882,64600.0
2006-09-12 15:30:00,16.86,16.88,16.83,16.88,225200.0,9.882,9.8938,9.8645,9.8938,225200.0
2006-09-13 09:30:00,16.94,17.0,16.94,16.98,219800.0,9.9289,9.9641,9.9289,9.9524,219800.0
2006-09-13 10:00:00,16.96,16.97,16.93,16.96,68600.0,9.9407,9.9465,9.9231,9.9407,68600.0
2006-09-13 10:30:00,16.96,16.96,16.93,16.93,66000.0,9.9407,9.9407,9.9231,9.9231,66000.0
2006-09-13 11:00:00,16.94,17.08,16.94,17.07,123600.0,9.9289,10.011,9.9289,10.0051,123600.0
2006-09-13 11:30:00,17.07,17.12,17.06,17.11,66400.0,10.0051,10.0344,9.9993,10.0286,66400.0
2006-09-13 12:00:00,17.12,17.17,17.11,17.12,141800.0,10.0344,10.0637,10.0286,10.0344,141800.0
2006-09-13 12:30:00,17.11,17.15,17.1,17.14,64200.0,10.0286,10.052,10.0227,10.0462,64200.0
2006-09-13 13:00:00,17.14,17.17,17.14,17.17,338000.0,10.0462,10.0637,10.0462,10.0637,338000.0
2006-09-13 13:30:00,17.17,17.21,17.17,17.2,220000.0,10.0637,10.0872,10.0637,10.0813,220000.0
2006-09-13 14:00:00,17.21,17.26,17.2,17.21,184600.0,10.0872,10.1165,10.0813,10.0872,184600.0
2006-09-13 14:30:00,17.21,17.22,17.2,17.21,189400.0,10.0872,10.093,10.0813,10.0872,189400.0
2006-09-13 15:00:00,17.21,17.22,17.15,17.19,225000.0,10.0872,10.093,10.052,10.0755,225000.0
2006-09-13 15:30:00,17.19,17.23,17.18,17.22,254400.0,10.0755,10.0989,10.0696,10.093,254400.0
2006-09-14 09:30:00,17.07,17.13,17.06,17.1,261600.0,10.0051,10.0403,9.9993,10.0227,261600.0
2006-09-14 10:00:00,17.1,17.11,17.03,17.04,309800.0,10.0227,10.0286,9.9817,9.9875,309800.0
2006-09-14 10:30:00,17.04,17.07,16.92,16.97,169200.0,9.9875,10.0051,9.9172,9.9465,169200.0
2006-09-14 11:00:00,16.97,17.04,16.97,17.02,152600.0,9.9465,9.9875,9.9465,9.9758,152600.0
2006-09-14 11:30:00,17.02,17.03,16.97,16.98,78800.0,9.9758,9.9817,9.9465,9.9524,78800.0
2006-09-14 12:00:00,16.99,16.99,16.93,16.99,37800.0,9.9582,9.9582,9.9231,9.9582,37800.0
2006-09-14 12:30:00,16.98,17.05,16.98,17.03,194600.0,9.9524,9.9934,9.9524,9.9817,194600.0
2006-09-14 13:00:00,17.03,17.03,16.97,16.97,43400.0,9.9817,9.9817,9.9465,9.9465,43400.0
2006-09-14 13:30:00,16.97,17.04,16.96,16.99,97000.0,9.9465,9.9875,9.9407,9.9582,97000.0
2006-09-14 14:00:00,16.99,17.03,16.99,17.02,24600.0,9.9582,9.9817,9.9582,9.9758,24600.0
2006-09-14 14:30:00,17.02,17.04,16.98,16.98,86800.0,9.9758,9.9875,9.9524,9.9524,86800.0
2006-09-14 15:00:00,16.98,16.99,16.96,16.99,202400.0,9.9524,9.9582,9.9407,9.9582,202400.0
2006-09-14 15:30:00,16.98,17.0,16.96,16.99,283400.0,9.9524,9.9641,9.9407,9.9582,283400.0
2006-09-15 09:30:00,17.19,17.26,17.13,17.17,2423200.0,10.0755,10.1165,10.0403,10.0637,2423200.0
2006-09-15 10:00:00,17.17,17.24,17.16,17.23,359200.0,10.0637,10.1048,10.0579,10.0989,359200.0
2006-09-15 10:30:00,17.23,17.24,17.14,17.16,412200.0,10.0989,10.1048,10.0462,10.0579,412200.0
2006-09-15 11:00:00,17.16,17.18,17.11,17.11,317400.0,10.0579,10.0696,10.0286,10.0286,317400.0
2006-09-15 11:30:00,17.11,17.17,16.99,17.16,216200.0,10.0286,10.0637,9.9582,10.0579,216200.0
2006-09-15 12:00:00,17.16,17.18,17.12,17.18,289000.0,10.0579,10.0696,10.0344,10.0696,289000.0
2006-09-15 12:30:00,17.17,17.18,17.1,17.1,219400.0,10.0637,10.0696,10.0227,10.0227,219400.0
2006-09-15 13:00:00,17.11,17.13,17.1,17.11,119800.0,10.0286,10.0403,10.0227,10.0286,119800.0
2006-09-15 13:30:00,17.11,17.16,17.11,17.14,105000.0,10.0286,10.0579,10.0286,10.0462,105000.0
2006-09-15 14:00:00,17.14,17.18,17.09,17.17,62800.0,10.0462,10.0696,10.0169,10.0637,62800.0
2006-09-15 14:30:00,17.18,17.18,17.11,17.11,160800.0,10.0696,10.0696,10.0286,10.0286,160800.0
2006-09-15 15:00:00,17.13,17.17,17.13,17.16,90400.0,10.0403,10.0637,10.0403,10.0579,90400.0
2006-09-15 15:30:00,17.17,17.17,17.1,17.14,207200.0,10.0637,10.0637,10.0227,10.0462,207200.0
2006-09-18 09:30:00,16.93,17.02,16.92,17.02,189600.0,9.9231,9.9758,9.9172,9.9758,189600.0
2006-09-18 10:00:00,17.02,17.1,17.0,17.09,101200.0,9.9758,10.0227,9.9641,10.0169,101200.0
2006-09-18 10:30:00,17.08,17.08,17.05,17.05,141800.0,10.011,10.011,9.9934,9.9934,141800.0
2006-09-18 11:00:00,17.05,17.16,17.04,17.13,196200.0,9.9934,10.0579,9.9875,10.0403,196200.0
2006-09-18 11:30:00,17.13,17.16,17.1,17.11,95200.0,10.0403,10.0579,10.0227,10.0286,95200.0
2006-09-18 12:00:00,17.11,17.15,17.11,17.15,37400.0,10.0286,10.052,10.0286,10.052,37400.0
2006-09-18 12:30:00,17.15,17.24,17.15,17.23,53000.0,10.052,10.1048,10.052,10.0989,53000.0
2006-09-18 13:00:00,17.23,17.23,17.22,17.23,45400.0,10.0989,10.0989,10.093,10.0989,45400.0
2006-09-18 13:30:00,17.23,17.23,17.1,17.1,47400.0,10.0989,10.0989,10.0227,10.0227,47400.0
2006-09-18 14:00:00,17.1,17.16,17.09,17.11,126600.0,10.0227,10.0579,10.0169,10.0286,126600.0
2006-09-18 14:30:00,17.11,17.11,17.08,17.09,209400.0,10.0286,10.0286,10.011,10.0169,209400.0
2006-09-18 15:00:00,17.09,17.14,17.08,17.11,105400.0,10.0169,10.0462,10.011,10.0286,105400.0
2006-09-18 15:30:00,17.11,17.13,17.08,17.11,129000.0,10.0286,10.0403,10.011,10.0286,129000.0
2006-09-19 09:30:00,17.16,17.24,17.09,17.1,64200.0,10.0579,10.1048,10.0169,10.0227,64200.0
2006-09-19 10:00:00,17.1,17.13,17.03,17.05,118000.0,10.0227,10.0403,9.9817,9.9934,118000.0
2006-09-19 10:30:00,17.05,17.11,17.0,17.06,229200.0,9.9934,10.0286,9.9641,9.9993,229200.0
2006-09-19 11:00:00,17.06,17.11,17.01,17.01,255000.0,9.9993,10.0286,9.97,9.97,255000.0
2006-09-19 11:30:00,17.0,17.01,16.89,16.91,96400.0,9.9641,9.97,9.8996,9.9114,96400.0
2006-09-19 12:00:00,16.93,16.93,16.85,16.85,75600.0,9.9231,9.9231,9.8762,9.8762,75600.0
2006-09-19 12:30:00,16.85,16.92,16.85,16.91,40800.0,9.8762,9.9172,9.8762,9.9114,40800.0
2006-09-19 13:00:00,16.9,16.92,16.9,16.91,72200.0,9.9055,9.9172,9.9055,9.9114,72200.0
2006-09-19 13:30:00,16.91,16.91,16.85,16.9,43200.0,9.9114,9.9114,9.8762,9.9055,43200.0
2006-09-19 14:00:00,16.92,16.97,16.89,16.97,134000.0,9.9172,9.9465,9.8996,9.9465,134000.0
2006-09-19 14:30:00,16.98,16.99,16.93,16.94,61600.0,9.9524,9.9582,9.9231,9.9289,61600.0
2006-09-19 15:00:00,16.94,17.02,16.91,17.02,146200.0,9.9289,9.9758,9.9114,9.9758,146200.0
2006-09-19 15:30:00,17.02,17.05,17.0,17.03,232400.0,9.9758,9.9934,9.9641,9.9817,232400.0
2006-09-20 09:30:00,17.3,17.4,17.29,17.39,814400.0,10.1399,10.1986,10.1341,10.1927,814400.0
2006-09-20 10:00:00,17.39,17.47,17.38,17.46,307800.0,10.1927,10.2396,10.1868,10.2337,307800.0
2006-09-20 10:30:00,17.47,17.49,17.42,17.48,337600.0,10.2396,10.2513,10.2103,10.2454,337600.0
2006-09-20 11:00:00,17.47,17.48,17.39,17.48,259200.0,10.2396,10.2454,10.1927,10.2454,259200.0
2006-09-20 11:30:00,17.48,17.48,17.47,17.47,121200.0,10.2454,10.2454,10.2396,10.2396,121200.0
2006-09-20 12:00:00,17.47,17.48,17.47,17.47,33400.0,10.2396,10.2454,10.2396,10.2396,33400.0
2006-09-20 12:30:00,17.48,17.48,17.43,17.45,51800.0,10.2454,10.2454,10.2161,10.2279,51800.0
2006-09-20 13:00:00,17.43,17.45,17.4,17.41,80600.0,10.2161,10.2279,10.1986,10.2044,80600.0
2006-09-20 13:30:00,17.41,17.43,17.41,17.43,39200.0,10.2044,10.2161,10.2044,10.2161,39200.0
2006-09-20 14:00:00,17.43,17.46,17.38,17.39,158600.0,10.2161,10.2337,10.1868,10.1927,158600.0
2006-09-20 14:30:00,17.39,17.45,17.33,17.45,109000.0,10.1927,10.2279,10.1575,10.2279,109000.0
2006-09-20 15:00:00,17.43,17.48,17.43,17.48,177200.0,10.2161,10.2454,10.2161,10.2454,177200.0
2006-09-20 15:30:00,17.48,17.48,17.43,17.46,250800.0,10.2454,10.2454,10.2161,10.2337,250800.0
2006-09-21 09:30:00,17.43,17.45,17.38,17.42,331600.0,10.2161,10.2279,10.1868,10.2103,331600.0
2006-09-21 10:00:00,17.41,17.42,17.31,17.35,441400.0,10.2044,10.2103,10.1458,10.1692,441400.0
2006-09-21 10:30:00,17.35,17.4,17.33,17.34,82000.0,10.1692,10.1986,10.1575,10.1634,82000.0
2006-09-21 11:00:00,17.35,17.46,17.34,17.43,104200.0,10.1692,10.2337,10.1634,10.2161,104200.0
2006-09-21 11:30:00,17.43,17.43,17.39,17.4,104800.0,10.2161,10.2161,10.1927,10.1986,104800.0
2006-09-21 12:00:00,17.4,17.43,17.36,17.37,206200.0,10.1986,10.2161,10.1751,10.181,206200.0
2006-09-21 12:30:00,17.39,17.44,17.33,17.36,85400.0,10.1927,10.222,10.1575,10.1751,85400.0
2006-09-21 13:00:00,17.36,17.37,17.31,17.34,74600.0,10.1751,10.181,10.1458,10.1634,74600.0
2006-09-21 13:30:00,17.33,17.35,17.33,17.35,42800.0,10.1575,10.1692,10.1575,10.1692,42800.0
2006-09-21 14:00:00,17.33,17.35,17.33,17.33,66000.0,10.1575,10.1692,10.1575,10.1575,66000.0
2006-09-21 14:30:00,17.33,17.34,17.33,17.33,172200.0,10.1575,10.1634,10.1575,10.1575,172200.0
2006-09-21 15:00:00,17.33,17.34,17.3,17.33,178800.0,10.1575,10.1634,10.1399,10.1575,178800.0
2006-09-21 15:30:00,17.34,17.36,17.32,17.34,604600.0,10.1634,10.1751,10.1517,10.1634,604600.0
2006-09-22 09:30:00,17.46,17.5,17.41,17.47,229800.0,10.2337,10.2572,10.2044,10.2396,229800.0
2006-09-22 10:00:00,17.47,17.49,17.42,17.48,247200.0,10.2396,10.2513,10.2103,10.2454,247200.0
2006-09-22 10:30:00,17.47,17.48,17.43,17.45,173000.0,10.2396,10.2454,10.2161,10.2279,173000.0
2006-09-22 11:00:00,17.46,17.55,17.43,17.51,258200.0,10.2337,10.2865,10.2161,10.263,258200.0
2006-09-22 11:30:00,17.52,17.65,17.52,17.65,185400.0,10.2689,10.3451,10.2689,10.3451,185400.0
2006-09-22 12:00:00,17.64,17.64,17.57,17.62,111800.0,10.3392,10.3392,10.2982,10.3275,111800.0
2006-09-22 12:30:00,17.62,17.64,17.6,17.63,233200.0,10.3275,10.3392,10.3158,10.3334,233200.0
2006-09-22 13:00:00,17.63,17.65,17.61,17.63,116200.0,10.3334,10.3451,10.3216,10.3334,116200.0
2006-09-22 13:30:00,17.64,17.68,17.63,17.65,129200.0,10.3392,10.3627,10.3334,10.3451,129200.0
2006-09-22 14:00:00,17.64,17.66,17.55,17.55,61000.0,10.3392,10.3509,10.2865,10.2865,61000.0
2006-09-22 14:30:00,17.54,17.59,17.51,17.54,105400.0,10.2806,10.3099,10.263,10.2806,105400.0
2006-09-22 15:00:00,17.54,17.65,17.51,17.58,150200.0,10.2806,10.3451,10.263,10.3041,150200.0
2006-09-22 15:30:00,17.58,17.64,17.53,17.56,293200.0,10.3041,10.3392,10.2747,10.2923,293200.0
2006-09-25 09:30:00,17.25,17.35,17.25,17.29,224800.0,10.1106,10.1692,10.1106,10.1341,224800.0
2006-09-25 10:00:00,17.29,17.36,17.25,17.25,649800.0,10.1341,10.1751,10.1106,10.1106,649800.0
2006-09-25 10:30:00,17.25,17.29,17.08,17.17,457000.0,10.1106,10.1341,10.011,10.0637,457000.0
2006-09-25 11:00:00,17.17,17.2,17.14,17.19,352600.0,10.0637,10.0813,10.0462,10.0755,352600.0
2006-09-25 11:30:00,17.19,17.27,17.19,17.2,108800.0,10.0755,10.1224,10.0755,10.0813,108800.0
2006-09-25 12:00:00,17.2,17.26,17.18,17.25,84400.0,10.0813,10.1165,10.0696,10.1106,84400.0
2006-09-25 12:30:00,17.26,17.38,17.25,17.37,154600.0,10.1165,10.1868,10.1106,10.181,154600.0
2006-09-25 13:00:00,17.36,17.42,17.32,17.34,168800.0,10.1751,10.2103,10.1517,10.1634,168800.0
2006-09-25 13:30:00,17.34,17.36,17.32,17.34,77000.0,10.1634,10.1751,10.1517,10.1634,77000.0
2006-09-25 14:00:00,17.34,17.38,17.33,17.34,79200.0,10.1634,10.1868,10.1575,10.1634,79200.0
2006-09-25 14:30:00,17.35,17.44,17.34,17.43,261800.0,10.1692,10.222,10.1634,10.2161,261800.0
2006-09-25 15:00:00,17.43,17.48,17.42,17.47,244400.0,10.2161,10.2454,10.2103,10.2396,244400.0
2006-09-25 15:30:00,17.47,17.47,17.41,17.43,233600.0,10.2396,10.2396,10.2044,10.2161,233600.0
2006-09-26 09:30:00,17.38,17.42,17.34,17.35,247600.0,10.1868,10.2103,10.1634,10.1692,247600.0
2006-09-26 10:00:00,17.35,17.41,17.34,17.4,285400.0,10.1692,10.2044,10.1634,10.1986,285400.0
2006-09-26 10:30:00,17.41,17.41,17.32,17.33,392600.0,10.2044,10.2044,10.1517,10.1575,392600.0
2006-09-26 11:00:00,17.34,17.36,17.27,17.28,130800.0,10.1634,10.1751,10.1224,10.1282,130800.0
2006-09-26 11:30:00,17.29,17.35,17.28,17.33,119200.0,10.1341,10.1692,10.1282,10.1575,119200.0
2006-09-26 12:00:00,17.33,17.41,17.31,17.41,102600.0,10.1575,10.2044,10.1458,10.2044,102600.0
2006-09-26 12:30:00,17.4,17.41,17.36,17.38,68000.0,10.1986,10.2044,10.1751,10.1868,68000.0
2006-09-26 13:00:00,17.38,17.42,17.37,17.41,78200.0,10.1868,10.2103,10.181,10.2044,78200.0
2006-09-26 13:30:00,17.41,17.43,17.4,17.43,156400.0,10.2044,10.2161,10.1986,10.2161,156400.0
2006-09-26 14:00:00,17.42,17.42,17.39,17.39,72600.0,10.2103,10.2103,10.1927,10.1927,72600.0
2006-09-26 14:30:00,17.4,17.45,17.4,17.43,110400.0,10.1986,10.2279,10.1986,10.2161,110400.0
2006-09-26 15:00:00,17.42,17.43,17.4,17.42,83400.0,10.2103,10.2161,10.1986,10.2103,83400.0
2006-09-26 15:30:00,17.42,17.43,17.41,17.43,113400.0,10.2103,10.2161,10.2044,10.2161,113400.0
2006-09-27 09:30:00,17.38,17.5,17.38,17.49,168800.0,10.1868,10.2572,10.1868,10.2513,168800.0
2006-09-27 10:00:00,17.49,17.53,17.45,17.48,147600.0,10.2513,10.2747,10.2279,10.2454,147600.0
2006-09-27 10:30:00,17.48,17.52,17.48,17.5,125600.0,10.2454,10.2689,10.2454,10.2572,125600.0
2006-09-27 11:00:00,17.5,17.58,17.48,17.53,95200.0,10.2572,10.3041,10.2454,10.2747,95200.0
2006-09-27 11:30:00,17.54,17.56,17.51,17.55,37600.0,10.2806,10.2923,10.263,10.2865,37600.0
2006-09-27 12:00:00,17.55,17.59,17.52,17.52,46600.0,10.2865,10.3099,10.2689,10.2689,46600.0
2006-09-27 12:30:00,17.53,17.55,17.53,17.54,16400.0,10.2747,10.2865,10.2747,10.2806,16400.0
2006-09-27 13:00:00,17.54,17.55,17.53,17.53,31600.0,10.2806,10.2865,10.2747,10.2747,31600.0
2006-09-27 13:30:00,17.53,17.53,17.48,17.49,82800.0,10.2747,10.2747,10.2454,10.2513,82800.0
2006-09-27 14:00:00,17.49,17.49,17.43,17.44,39400.0,10.2513,10.2513,10.2161,10.222,39400.0
2006-09-27 14:30:00,17.44,17.45,17.38,17.43,66000.0,10.222,10.2279,10.1868,10.2161,66000.0
2006-09-27 15:00:00,17.43,17.45,17.38,17.45,63000.0,10.2161,10.2279,10.1868,10.2279,63000.0
2006-09-27 15:30:00,17.45,17.49,17.43,17.48,345000.0,10.2279,10.2513,10.2161,10.2454,345000.0
2006-09-28 09:30:00,17.52,17.6,17.51,17.51,150400.0,10.2689,10.3158,10.263,10.263,150400.0
2006-09-28 10:00:00,17.53,17.53,17.4,17.43,185400.0,10.2747,10.2747,10.1986,10.2161,185400.0
2006-09-28 10:30:00,17.43,17.46,17.38,17.42,112000.0,10.2161,10.2337,10.1868,10.2103,112000.0
2006-09-28 11:00:00,17.43,17.49,17.42,17.43,128800.0,10.2161,10.2513,10.2103,10.2161,128800.0
2006-09-28 11:30:00,17.42,17.43,17.4,17.42,54000.0,10.2103,10.2161,10.1986,10.2103,54000.0
2006-09-28 12:00:00,17.41,17.42,17.39,17.41,64800.0,10.2044,10.2103,10.1927,10.2044,64800.0
2006-09-28 12:30:00,17.41,17.43,17.39,17.42,27400.0,10.2044,10.2161,10.1927,10.2103,27400.0
2006-09-28 13:00:00,17.42,17.45,17.41,17.43,110200.0,10.2103,10.2279,10.2044,10.2161,110200.0
2006-09-28 13:30:00,17.43,17.45,17.42,17.45,31800.0,10.2161,10.2279,10.2103,10.2279,31800.0
2006-09-28 14:00:00,17.45,17.45,17.43,17.45,56000.0,10.2279,10.2279,10.2161,10.2279,56000.0
2006-09-28 14:30:00,17.45,17.49,17.43,17.49,50200.0,10.2279,10.2513,10.2161,10.2513,50200.0
2006-09-28 15:00:00,17.48,17.52,17.46,17.5,66000.0,10.2454,10.2689,10.2337,10.2572,66000.0
2006-09-28 15:30:00,17.5,17.56,17.49,17.54,250800.0,10.2572,10.2923,10.2513,10.2806,250800.0
2006-09-29 09:30:00,17.4,17.43,17.36,17.36,266600.0,10.1986,10.2161,10.1751,10.1751,266600.0
2006-09-29 10:00:00,17.37,17.42,17.34,17.38,299600.0,10.181,10.2103,10.1634,10.1868,299600.0
2006-09-29 10:30:00,17.38,17.39,17.35,17.37,182800.0,10.1868,10.1927,10.1692,10.181,182800.0
2006-09-29 11:00:00,17.38,17.4,17.25,17.33,249600.0,10.1868,10.1986,10.1106,10.1575,249600.0
2006-09-29 11:30:00,17.34,17.42,17.31,17.4,230400.0,10.1634,10.2103,10.1458,10.1986,230400.0
2006-09-29 12:00:00,17.41,17.43,17.38,17.43,23800.0,10.2044,10.2161,10.1868,10.2161,23800.0
2006-09-29 12:30:00,17.42,17.42,17.36,17.36,59000.0,10.2103,10.2103,10.1751,10.1751,59000.0
2006-09-29 13:00:00,17.36,17.39,17.34,17.34,85000.0,10.1751,10.1927,10.1634,10.1634,85000.0
2006-09-29 13:30:00,17.34,17.34,17.33,17.34,78200.0,10.1634,10.1634,10.1575,10.1634,78200.0
2006-09-29 14:00:00,17.34,17.35,17.32,17.33,98000.0,10.1634,10.1692,10.1517,10.1575,98000.0
2006-09-29 14:30:00,17.33,17.34,17.28,17.28,237800.0,10.1575,10.1634,10.1282,10.1282,237800.0
2006-09-29 15:00:00,17.28,17.29,17.28,17.28,240000.0,10.1282,10.1341,10.1282,10.1282,240000.0
2006-09-29 15:30:00,17.28,17.28,17.22,17.23,491200.0,10.1282,10.1282,10.093,10.0989,491200.0
2006-10-02 09:30:00,17.18,17.25,17.18,17.22,109200.0,10.0696,10.1106,10.0696,10.093,109200.0
2006-10-02 10:00:00,17.22,17.27,17.19,17.25,94800.0,10.093,10.1224,10.0755,10.1106,94800.0
2006-10-02 10:30:00,17.27,17.28,17.22,17.24,74200.0,10.1224,10.1282,10.093,10.1048,74200.0
2006-10-02 11:00:00,17.24,17.29,17.22,17.29,242200.0,10.1048,10.1341,10.093,10.1341,242200.0
2006-10-02 11:30:00,17.29,17.38,17.29,17.34,144800.0,10.1341,10.1868,10.1341,10.1634,144800.0
2006-10-02 12:00:00,17.33,17.38,17.33,17.36,108200.0,10.1575,10.1868,10.1575,10.1751,108200.0
2006-10-02 12:30:00,17.36,17.38,17.27,17.33,73200.0,10.1751,10.1868,10.1224,10.1575,73200.0
2006-10-02 13:00:00,17.33,17.36,17.33,17.35,93800.0,10.1575,10.1751,10.1575,10.1692,93800.0
2006-10-02 13:30:00,17.35,17.36,17.21,17.22,287200.0,10.1692,10.1751,10.0872,10.093,287200.0
2006-10-02 14:00:00,17.22,17.27,17.2,17.23,91800.0,10.093,10.1224,10.0813,10.0989,91800.0
2006-10-02 14:30:00,17.24,17.27,17.23,17.24,99800.0,10.1048,10.1224,10.0989,10.1048,99800.0
2006-10-02 15:00:00,17.25,17.25,17.22,17.25,156400.0,10.1106,10.1106,10.093,10.1106,156400.0
2006-10-02 15:30:00,17.25,17.25,17.18,17.2,168600.0,10.1106,10.1106,10.0696,10.0813,168600.0
2006-10-03 09:30:00,17.04,17.06,16.98,17.05,303000.0,9.9875,9.9993,9.9524,9.9934,303000.0
2006-10-03 10:00:00,17.04,17.12,17.02,17.11,244600.0,9.9875,10.0344,9.9758,10.0286,244600.0
2006-10-03 10:30:00,17.11,17.14,17.1,17.13,134000.0,10.0286,10.0462,10.0227,10.0403,134000.0
2006-10-03 11:00:00,17.13,17.18,17.11,17.15,83200.0,10.0403,10.0696,10.0286,10.052,83200.0
2006-10-03 11:30:00,17.15,17.18,17.12,17.17,117000.0,10.052,10.0696,10.0344,10.0637,117000.0
2006-10-03 12:00:00,17.17,17.21,17.17,17.18,248800.0,10.0637,10.0872,10.0637,10.0696,248800.0
2006-10-03 12:30:00,17.18,17.2,17.15,17.2,159000.0,10.0696,10.0813,10.052,10.0813,159000.0
2006-10-03 13:00:00,17.21,17.24,17.18,17.2,69800.0,10.0872,10.1048,10.0696,10.0813,69800.0
2006-10-03 13:30:00,17.19,17.23,17.18,17.23,70600.0,10.0755,10.0989,10.0696,10.0989,70600.0
2006-10-03 14:00:00,17.23,17.23,17.16,17.16,159800.0,10.0989,10.0989,10.0579,10.0579,159800.0
2006-10-03 14:30:00,17.16,17.21,17.15,17.18,47000.0,10.0579,10.0872,10.052,10.0696,47000.0
2006-10-03 15:00:00,17.19,17.2,17.16,17.17,70000.0,10.0755,10.0813,10.0579,10.0637,70000.0
2006-10-03 15:30:00,17.16,17.18,17.09,17.1,282200.0,10.0579,10.0696,10.0169,10.0227,282200.0
2006-10-04 09:30:00,17.03,17.13,17.03,17.08,183400.0,9.9817,10.0403,9.9817,10.011,183400.0
2006-10-04 10:00:00,17.08,17.17,17.05,17.17,220400.0,10.011,10.0637,9.9934,10.0637,220400.0
2006-10-04 10:30:00,17.18,17.2,17.11,17.2,98200.0,10.0696,10.0813,10.0286,10.0813,98200.0
2006-10-04 11:00:00,17.2,17.31,17.15,17.31,139200.0,10.0813,10.1458,10.052,10.1458,139200.0
2006-10-04 11:30:00,17.31,17.34,17.26,17.27,220000.0,10.1458,10.1634,10.1165,10.1224,220000.0
2006-10-04 12:00:00,17.27,17.27,17.21,17.27,143200.0,10.1224,10.1224,10.0872,10.1224,143200.0
2006-10-04 12:30:00,17.27,17.3,17.27,17.28,78600.0,10.1224,10.1399,10.1224,10.1282,78600.0
2006-10-04 13:00:00,17.28,17.3,17.25,17.3,92200.0,10.1282,10.1399,10.1106,10.1399,92200.0
2006-10-04 13:30:00,17.31,17.34,17.29,17.31,56000.0,10.1458,10.1634,10.1341,10.1458,56000.0
2006-10-04 14:00:00,17.31,17.36,17.3,17.34,137200.0,10.1458,10.1751,10.1399,10.1634,137200.0
2006-10-04 14:30:00,17.34,17.42,17.34,17.42,158600.0,10.1634,10.2103,10.1634,10.2103,158600.0
2006-10-04 15:00:00,17.42,17.45,17.39,17.43,256800.0,10.2103,10.2279,10.1927,10.2161,256800.0
2006-10-04 15:30:00,17.44,17.48,17.43,17.47,317600.0,10.222,10.2454,10.2161,10.2396,317600.0
2006-10-05 09:30:00,17.54,17.55,17.5,17.52,255800.0,10.2806,10.2865,10.2572,10.2689,255800.0
2006-10-05 10:00:00,17.53,17.57,17.48,17.5,209000.0,10.2747,10.2982,10.2454,10.2572,209000.0
2006-10-05 10:30:00,17.5,17.55,17.5,17.55,129200.0,10.2572,10.2865,10.2572,10.2865,129200.0
2006-10-05 11:00:00,17.55,17.58,17.52,17.58,129200.0,10.2865,10.3041,10.2689,10.3041,129200.0
2006-10-05 11:30:00,17.58,17.65,17.58,17.62,175600.0,10.3041,10.3451,10.3041,10.3275,175600.0
2006-10-05 12:00:00,17.62,17.62,17.6,17.61,60600.0,10.3275,10.3275,10.3158,10.3216,60600.0
2006-10-05 12:30:00,17.61,17.64,17.58,17.63,143000.0,10.3216,10.3392,10.3041,10.3334,143000.0
2006-10-05 13:00:00,17.63,17.65,17.63,17.64,159200.0,10.3334,10.3451,10.3334,10.3392,159200.0
2006-10-05 13:30:00,17.64,17.65,17.62,17.63,57600.0,10.3392,10.3451,10.3275,10.3334,57600.0
2006-10-05 14:00:00,17.63,17.63,17.61,17.63,76800.0,10.3334,10.3334,10.3216,10.3334,76800.0
2006-10-05 14:30:00,17.63,17.65,17.63,17.64,87000.0,10.3334,10.3451,10.3334,10.3392,87000.0
2006-10-05 15:00:00,17.64,17.69,17.63,17.68,200200.0,10.3392,10.3685,10.3334,10.3627,200200.0
2006-10-05 15:30:00,17.68,17.68,17.64,17.68,198800.0,10.3627,10.3627,10.3392,10.3627,198800.0
2006-10-06 09:30:00,17.36,17.43,17.35,17.39,131400.0,10.1751,10.2161,10.1692,10.1927,131400.0
2006-10-06 10:00:00,17.39,17.43,17.39,17.41,136200.0,10.1927,10.2161,10.1927,10.2044,136200.0
2006-10-06 10:30:00,17.41,17.49,17.39,17.47,171400.0,10.2044,10.2513,10.1927,10.2396,171400.0
2006-10-06 11:00:00,17.47,17.52,17.47,17.51,50200.0,10.2396,10.2689,10.2396,10.263,50200.0
2006-10-06 11:30:00,17.52,17.56,17.5,17.5,81000.0,10.2689,10.2923,10.2572,10.2572,81000.0
2006-10-06 12:00:00,17.5,17.53,17.5,17.5,21600.0,10.2572,10.2747,10.2572,10.2572,21600.0
2006-10-06 12:30:00,17.5,17.56,17.48,17.55,223000.0,10.2572,10.2923,10.2454,10.2865,223000.0
2006-10-06 13:00:00,17.56,17.57,17.53,17.55,70400.0,10.2923,10.2982,10.2747,10.2865,70400.0
2006-10-06 13:30:00,17.56,17.61,17.54,17.61,260200.0,10.2923,10.3216,10.2806,10.3216,260200.0
2006-10-06 14:00:00,17.61,17.63,17.54,17.56,54000.0,10.3216,10.3334,10.2806,10.2923,54000.0
2006-10-06 14:30:00,17.56,17.66,17.56,17.64,626800.0,10.2923,10.3509,10.2923,10.3392,626800.0
2006-10-06 15:00:00,17.64,17.66,17.63,17.64,434400.0,10.3392,10.3509,10.3334,10.3392,434400.0
2006-10-06 15:30:00,17.63,17.67,17.62,17.64,937000.0,10.3334,10.3568,10.3275,10.3392,937000.0
2006-10-09 09:30:00,17.68,17.7,17.65,17.67,350000.0,10.3627,10.3744,10.3451,10.3568,350000.0
2006-10-09 10:00:00,17.68,17.68,17.64,17.64,89400.0,10.3627,10.3627,10.3392,10.3392,89400.0
2006-10-09 10:30:00,17.64,17.68,17.59,17.66,106200.0,10.3392,10.3627,10.3099,10.3509,106200.0
2006-10-09 11:00:00,17.65,17.7,17.63,17.68,59800.0,10.3451,10.3744,10.3334,10.3627,59800.0
2006-10-09 11:30:00,17.68,17.74,17.68,17.68,45600.0,10.3627,10.3978,10.3627,10.3627,45600.0
2006-10-09 12:00:00,17.68,17.7,17.67,17.67,19000.0,10.3627,10.3744,10.3568,10.3568,19000.0
2006-10-09 12:30:00,17.68,17.68,17.66,17.67,17600.0,10.3627,10.3627,10.3509,10.3568,17600.0
2006-10-09 13:00:00,17.66,17.7,17.66,17.69,14200.0,10.3509,10.3744,10.3509,10.3685,14200.0
2006-10-09 13:30:00,17.7,17.7,17.64,17.64,34800.0,10.3744,10.3744,10.3392,10.3392,34800.0
2006-10-09 14:00:00,17.64,17.65,17.6,17.61,135800.0,10.3392,10.3451,10.3158,10.3216,135800.0
2006-10-09 14:30:00,17.61,17.64,17.61,17.63,87400.0,10.3216,10.3392,10.3216,10.3334,87400.0
2006-10-09 15:00:00,17.63,17.64,17.61,17.63,232200.0,10.3334,10.3392,10.3216,10.3334,232200.0
2006-10-09 15:30:00,17.63,17.65,17.61,17.64,187400.0,10.3334,10.3451,10.3216,10.3392,187400.0
2006-10-10 09:30:00,17.54,17.61,17.53,17.58,398800.0,10.2806,10.3216,10.2747,10.3041,398800.0
2006-10-10 10:00:00,17.56,17.6,17.55,17.55,105400.0,10.2923,10.3158,10.2865,10.2865,105400.0
2006-10-10 10:30:00,17.55,17.65,17.55,17.64,120000.0,10.2865,10.3451,10.2865,10.3392,120000.0
2006-10-10 11:00:00,17.64,17.74,17.63,17.72,166800.0,10.3392,10.3978,10.3334,10.3861,166800.0
2006-10-10 11:30:00,17.73,17.75,17.71,17.74,105400.0,10.392,10.4037,10.3802,10.3978,105400.0
2006-10-10 12:00:00,17.73,17.74,17.71,17.72,92400.0,10.392,10.3978,10.3802,10.3861,92400.0
2006-10-10 12:30:00,17.71,17.75,17.7,17.74,89400.0,10.3802,10.4037,10.3744,10.3978,89400.0
2006-10-10 13:00:00,17.73,17.75,17.71,17.73,104200.0,10.392,10.4037,10.3802,10.392,104200.0
2006-10-10 13:30:00,17.73,17.73,17.7,17.73,109800.0,10.392,10.392,10.3744,10.392,109800.0
2006-10-10 14:00:00,17.73,17.74,17.71,17.72,55800.0,10.392,10.3978,10.3802,10.3861,55800.0
2006-10-10 14:30:00,17.73,17.79,17.73,17.74,182000.0,10.392,10.4271,10.392,10.3978,182000.0
2006-10-10 15:00:00,17.74,17.79,17.74,17.78,144600.0,10.3978,10.4271,10.3978,10.4213,144600.0
2006-10-10 15:30:00,17.77,17.79,17.73,17.78,306600.0,10.4154,10.4271,10.392,10.4213,306600.0
2006-10-11 09:30:00,17.71,17.8,17.68,17.79,119200.0,10.3802,10.433,10.3627,10.4271,119200.0
2006-10-11 10:00:00,17.79,18.26,17.75,18.21,1327000.0,10.4271,10.7026,10.4037,10.6733,1327000.0
2006-10-11 10:30:00,18.22,18.85,18.18,18.69,3694600.0,10.6792,11.0484,10.6557,10.9547,3694600.0
2006-10-11 11:00:00,18.68,18.71,18.43,18.59,1504400.0,10.9488,10.9664,10.8023,10.896,1504400.0
2006-10-11 11:30:00,18.58,18.75,18.55,18.72,416600.0,10.8902,10.9898,10.8726,10.9722,416600.0
2006-10-11 12:00:00,18.71,18.79,18.7,18.78,346400.0,10.9664,11.0133,10.9605,11.0074,346400.0
2006-10-11 12:30:00,18.79,18.87,18.76,18.84,483000.0,11.0133,11.0602,10.9957,11.0426,483000.0
2006-10-11 13:00:00,18.84,18.92,18.84,18.89,521600.0,11.0426,11.0895,11.0426,11.0719,521600.0
2006-10-11 13:30:00,18.89,18.89,18.86,18.88,198200.0,11.0719,11.0719,11.0543,11.066,198200.0
2006-10-11 14:00:00,18.88,18.89,18.75,18.75,530200.0,11.066,11.0719,10.9898,10.9898,530200.0
2006-10-11 14:30:00,18.75,18.8,18.65,18.75,708600.0,10.9898,11.0191,10.9312,10.9898,708600.0
2006-10-11 15:00:00,18.77,18.83,18.74,18.76,468800.0,11.0015,11.0367,10.984,10.9957,468800.0
2006-10-11 15:30:00,18.77,18.78,18.68,18.74,491400.0,11.0015,11.0074,10.9488,10.984,491400.0
2006-10-12 09:30:00,18.58,18.6,18.51,18.55,467800.0,10.8902,10.9019,10.8491,10.8726,467800.0
2006-10-12 10:00:00,18.55,18.6,18.51,18.6,309400.0,10.8726,10.9019,10.8491,10.9019,309400.0
2006-10-12 10:30:00,18.59,18.67,18.53,18.63,334800.0,10.896,10.9429,10.8609,10.9195,334800.0
2006-10-12 11:00:00,18.64,18.72,18.59,18.66,134000.0,10.9253,10.9722,10.896,10.9371,134000.0
2006-10-12 11:30:00,18.66,18.67,18.63,18.64,54000.0,10.9371,10.9429,10.9195,10.9253,54000.0
2006-10-12 12:00:00,18.65,18.66,18.62,18.62,52200.0,10.9312,10.9371,10.9136,10.9136,52200.0
2006-10-12 12:30:00,18.62,18.68,18.62,18.67,89400.0,10.9136,10.9488,10.9136,10.9429,89400.0
2006-10-12 13:00:00,18.67,18.68,18.62,18.63,96600.0,10.9429,10.9488,10.9136,10.9195,96600.0
2006-10-12 13:30:00,18.63,18.68,18.63,18.66,75000.0,10.9195,10.9488,10.9195,10.9371,75000.0
2006-10-12 14:00:00,18.67,18.75,18.67,18.73,169600.0,10.9429,10.9898,10.9429,10.9781,169600.0
2006-10-12 14:30:00,18.73,18.8,18.72,18.78,231000.0,10.9781,11.0191,10.9722,11.0074,231000.0
2006-10-12 15:00:00,18.79,18.86,18.78,18.83,290400.0,11.0133,11.0543,11.0074,11.0367,290400.0
2006-10-12 15:30:00,18.83,18.86,18.81,18.85,432200.0,11.0367,11.0543,11.025,11.0484,432200.0
2006-10-13 09:30:00,18.41,18.53,18.38,18.5,791800.0,10.7905,10.8609,10.773,10.8433,791800.0
2006-10-13 10:00:00,18.5,18.53,18.44,18.48,237200.0,10.8433,10.8609,10.8081,10.8316,237200.0
2006-10-13 10:30:00,18.48,18.5,18.45,18.46,218400.0,10.8316,10.8433,10.814,10.8198,218400.0
2006-10-13 11:00:00,18.45,18.45,18.38,18.41,325600.0,10.814,10.814,10.773,10.7905,325600.0
2006-10-13 11:30:00,18.41,18.52,18.39,18.51,293000.0,10.7905,10.855,10.7788,10.8491,293000.0
2006-10-13 12:00:00,18.51,18.55,18.48,18.55,207800.0,10.8491,10.8726,10.8316,10.8726,207800.0
2006-10-13 12:30:00,18.55,18.63,18.55,18.62,243400.0,10.8726,10.9195,10.8726,10.9136,243400.0
2006-10-13 13:00:00,18.62,18.63,18.55,18.58,290600.0,10.9136,10.9195,10.8726,10.8902,290600.0
2006-10-13 13:30:00,18.58,18.6,18.57,18.6,153200.0,10.8902,10.9019,10.8843,10.9019,153200.0
2006-10-13 14:00:00,18.6,18.63,18.56,18.58,227000.0,10.9019,10.9195,10.8785,10.8902,227000.0
2006-10-13 14:30:00,18.58,18.58,18.55,18.56,266200.0,10.8902,10.8902,10.8726,10.8785,266200.0
2006-10-13 15:00:00,18.55,18.58,18.55,18.57,168000.0,10.8726,10.8902,10.8726,10.8843,168000.0
2006-10-13 15:30:00,18.57,18.61,18.54,18.59,608800.0,10.8843,10.9078,10.8667,10.896,608800.0
2006-10-16 09:30:00,18.38,18.48,18.38,18.44,269200.0,10.773,10.8316,10.773,10.8081,269200.0
2006-10-16 10:00:00,18.44,18.44,18.39,18.41,227200.0,10.8081,10.8081,10.7788,10.7905,227200.0
2006-10-16 10:30:00,18.41,18.42,18.39,18.4,170800.0,10.7905,10.7964,10.7788,10.7847,170800.0
2006-10-16 11:00:00,18.4,18.43,18.37,18.4,105200.0,10.7847,10.8023,10.7671,10.7847,105200.0
2006-10-16 11:30:00,18.4,18.45,18.39,18.43,63200.0,10.7847,10.814,10.7788,10.8023,63200.0
2006-10-16 12:00:00,18.43,18.45,18.41,18.43,117800.0,10.8023,10.814,10.7905,10.8023,117800.0
2006-10-16 12:30:00,18.42,18.43,18.42,18.43,40200.0,10.7964,10.8023,10.7964,10.8023,40200.0
2006-10-16 13:00:00,18.43,18.46,18.42,18.45,248800.0,10.8023,10.8198,10.7964,10.814,248800.0
2006-10-16 13:30:00,18.45,18.48,18.44,18.47,84200.0,10.814,10.8316,10.8081,10.8257,84200.0
2006-10-16 14:00:00,18.47,18.48,18.43,18.47,90000.0,10.8257,10.8316,10.8023,10.8257,90000.0
2006-10-16 14:30:00,18.47,18.48,18.43,18.44,83400.0,10.8257,10.8316,10.8023,10.8081,83400.0
2006-10-16 15:00:00,18.44,18.46,18.43,18.45,108800.0,10.8081,10.8198,10.8023,10.814,108800.0
2006-10-16 15:30:00,18.45,18.45,18.39,18.39,191600.0,10.814,10.814,10.7788,10.7788,191600.0
2006-10-17 09:30:00,18.23,18.26,18.18,18.21,244800.0,10.685,10.7026,10.6557,10.6733,244800.0
2006-10-17 10:00:00,18.2,18.21,18.17,18.17,192800.0,10.6674,10.6733,10.6499,10.6499,192800.0
2006-10-17 10:30:00,18.18,18.18,18.12,18.13,86600.0,10.6557,10.6557,10.6206,10.6264,86600.0
2006-10-17 11:00:00,18.13,18.14,18.05,18.08,116200.0,10.6264,10.6323,10.5795,10.5971,116200.0
2006-10-17 11:30:00,18.08,18.12,18.08,18.09,102400.0,10.5971,10.6206,10.5971,10.603,102400.0
2006-10-17 12:00:00,18.09,18.13,18.09,18.11,146000.0,10.603,10.6264,10.603,10.6147,146000.0
2006-10-17 12:30:00,18.12,18.13,18.11,18.13,124400.0,10.6206,10.6264,10.6147,10.6264,124400.0
2006-10-17 13:00:00,18.13,18.14,18.12,18.12,101600.0,10.6264,10.6323,10.6206,10.6206,101600.0
2006-10-17 13:30:00,18.13,18.16,18.13,18.15,80600.0,10.6264,10.644,10.6264,10.6381,80600.0
2006-10-17 14:00:00,18.15,18.15,18.13,18.14,65000.0,10.6381,10.6381,10.6264,10.6323,65000.0
2006-10-17 14:30:00,18.14,18.18,18.13,18.17,239600.0,10.6323,10.6557,10.6264,10.6499,239600.0
2006-10-17 15:00:00,18.17,18.24,18.16,18.2,351800.0,10.6499,10.6909,10.644,10.6674,351800.0
2006-10-17 15:30:00,18.2,18.25,18.13,18.16,422200.0,10.6674,10.6968,10.6264,10.644,422200.0
2006-10-18 09:30:00,17.88,17.88,17.77,17.8,644000.0,10.4799,10.4799,10.4154,10.433,644000.0
2006-10-18 10:00:00,17.79,17.85,17.77,17.81,432400.0,10.4271,10.4623,10.4154,10.4389,432400.0
2006-10-18 10:30:00,17.81,17.93,17.8,17.93,428800.0,10.4389,10.5092,10.433,10.5092,428800.0
2006-10-18 11:00:00,17.92,18.02,17.91,17.92,179800.0,10.5033,10.5619,10.4975,10.5033,179800.0
2006-10-18 11:30:00,17.92,17.95,17.9,17.93,206000.0,10.5033,10.5209,10.4916,10.5092,206000.0
2006-10-18 12:00:00,17.93,17.94,17.91,17.93,71600.0,10.5092,10.5151,10.4975,10.5092,71600.0
2006-10-18 12:30:00,17.93,17.94,17.85,17.85,109600.0,10.5092,10.5151,10.4623,10.4623,109600.0
2006-10-18 13:00:00,17.86,17.9,17.83,17.83,148000.0,10.4682,10.4916,10.4506,10.4506,148000.0
2006-10-18 13:30:00,17.82,17.88,17.82,17.86,141000.0,10.4447,10.4799,10.4447,10.4682,141000.0
2006-10-18 14:00:00,17.88,17.93,17.86,17.89,171400.0,10.4799,10.5092,10.4682,10.4858,171400.0
2006-10-18 14:30:00,17.89,17.93,17.87,17.88,117800.0,10.4858,10.5092,10.474,10.4799,117800.0
2006-10-18 15:00:00,17.88,17.89,17.79,17.81,504200.0,10.4799,10.4858,10.4271,10.4389,504200.0
2006-10-18 15:30:00,17.81,17.83,17.75,17.78,2092800.0,10.4389,10.4506,10.4037,10.4213,2092800.0
2006-10-19 09:30:00,18.42,18.5,18.33,18.47,925400.0,10.7964,10.8433,10.7436,10.8257,925400.0
2006-10-19 10:00:00,18.47,18.5,18.45,18.47,593800.0,10.8257,10.8433,10.814,10.8257,593800.0
2006-10-19 10:30:00,18.46,18.48,18.41,18.43,215200.0,10.8198,10.8316,10.7905,10.8023,215200.0
2006-10-19 11:00:00,18.43,18.46,18.42,18.42,121000.0,10.8023,10.8198,10.7964,10.7964,121000.0
2006-10-19 11:30:00,18.43,18.43,18.33,18.42,162200.0,10.8023,10.8023,10.7436,10.7964,162200.0
2006-10-19 12:00:00,18.42,18.46,18.36,18.41,155000.0,10.7964,10.8198,10.7612,10.7905,155000.0
2006-10-19 12:30:00,18.41,18.41,18.35,18.39,113400.0,10.7905,10.7905,10.7554,10.7788,113400.0
2006-10-19 13:00:00,18.39,18.5,18.37,18.49,137800.0,10.7788,10.8433,10.7671,10.8374,137800.0
2006-10-19 13:30:00,18.48,18.5,18.46,18.47,120800.0,10.8316,10.8433,10.8198,10.8257,120800.0
2006-10-19 14:00:00,18.47,18.5,18.44,18.5,137400.0,10.8257,10.8433,10.8081,10.8433,137400.0
2006-10-19 14:30:00,18.49,18.54,18.48,18.52,183800.0,10.8374,10.8667,10.8316,10.855,183800.0
2006-10-19 15:00:00,18.52,18.52,18.47,18.51,105200.0,10.855,10.855,10.8257,10.8491,105200.0
2006-10-19 15:30:00,18.51,18.52,18.45,18.48,298200.0,10.8491,10.855,10.814,10.8316,298200.0
2006-10-20 09:30:00,18.91,18.95,18.85,18.86,798800.0,11.0836,11.107,11.0484,11.0543,798800.0
2006-10-20 10:00:00,18.87,18.91,18.83,18.86,343200.0,11.0602,11.0836,11.0367,11.0543,343200.0
2006-10-20 10:30:00,18.84,18.87,18.83,18.87,115200.0,11.0426,11.0602,11.0367,11.0602,115200.0
2006-10-20 11:00:00,18.87,18.93,18.87,18.9,156400.0,11.0602,11.0953,11.0602,11.0777,156400.0
2006-10-20 11:30:00,18.91,18.99,18.9,18.91,93000.0,11.0836,11.1305,11.0777,11.0836,93000.0
2006-10-20 12:00:00,18.91,18.92,18.87,18.92,126400.0,11.0836,11.0895,11.0602,11.0895,126400.0
2006-10-20 12:30:00,18.91,18.95,18.9,18.93,96600.0,11.0836,11.107,11.0777,11.0953,96600.0
2006-10-20 13:00:00,18.93,19.0,18.93,18.99,155400.0,11.0953,11.1363,11.0953,11.1305,155400.0
2006-10-20 13:30:00,18.98,19.0,18.94,18.97,152000.0,11.1246,11.1363,11.1012,11.1188,152000.0
2006-10-20 14:00:00,18.97,18.97,18.89,18.9,102200.0,11.1188,11.1188,11.0719,11.0777,102200.0
2006-10-20 14:30:00,18.9,18.95,18.9,18.93,126400.0,11.0777,11.107,11.0777,11.0953,126400.0
2006-10-20 15:00:00,18.93,19.0,18.93,19.0,269000.0,11.0953,11.1363,11.0953,11.1363,269000.0
2006-10-20 15:30:00,19.0,19.03,18.97,19.03,733800.0,11.1363,11.1539,11.1188,11.1539,733800.0
2006-10-23 09:30:00,18.88,18.89,18.7,18.74,410200.0,11.066,11.0719,10.9605,10.984,410200.0
2006-10-23 10:00:00,18.74,18.93,18.74,18.93,361000.0,10.984,11.0953,10.984,11.0953,361000.0
2006-10-23 10:30:00,18.93,18.93,18.86,18.86,148400.0,11.0953,11.0953,11.0543,11.0543,148400.0
2006-10-23 11:00:00,18.86,18.96,18.86,18.88,121000.0,11.0543,11.1129,11.0543,11.066,121000.0
2006-10-23 11:30:00,18.88,18.89,18.86,18.87,54200.0,11.066,11.0719,11.0543,11.0602,54200.0
2006-10-23 12:00:00,18.88,18.9,18.86,18.88,66800.0,11.066,11.0777,11.0543,11.066,66800.0
2006-10-23 12:30:00,18.89,18.92,18.86,18.87,56200.0,11.0719,11.0895,11.0543,11.0602,56200.0
2006-10-23 13:00:00,18.86,18.9,18.86,18.9,34000.0,11.0543,11.0777,11.0543,11.0777,34000.0
2006-10-23 13:30:00,18.9,18.9,18.83,18.85,62200.0,11.0777,11.0777,11.0367,11.0484,62200.0
2006-10-23 14:00:00,18.85,18.86,18.8,18.82,162400.0,11.0484,11.0543,11.0191,11.0308,162400.0
2006-10-23 14:30:00,18.82,18.86,18.81,18.85,61800.0,11.0308,11.0543,11.025,11.0484,61800.0
2006-10-23 15:00:00,18.85,18.91,18.85,18.86,115000.0,11.0484,11.0836,11.0484,11.0543,115000.0
2006-10-23 15:30:00,18.86,18.89,18.85,18.89,132000.0,11.0543,11.0719,11.0484,11.0719,132000.0
2006-10-24 09:30:00,18.83,18.87,18.79,18.84,200600.0,11.0367,11.0602,11.0133,11.0426,200600.0
2006-10-24 10:00:00,18.83,18.84,18.76,18.81,64800.0,11.0367,11.0426,10.9957,11.025,64800.0
2006-10-24 10:30:00,18.8,18.81,18.75,18.79,99800.0,11.0191,11.025,10.9898,11.0133,99800.0
2006-10-24 11:00:00,18.79,18.89,18.78,18.83,78200.0,11.0133,11.0719,11.0074,11.0367,78200.0
2006-10-24 11:30:00,18.84,18.89,18.83,18.88,112200.0,11.0426,11.0719,11.0367,11.066,112200.0
2006-10-24 12:00:00,18.88,18.88,18.83,18.84,45800.0,11.066,11.066,11.0367,11.0426,45800.0
2006-10-24 12:30:00,18.84,18.84,18.75,18.75,140400.0,11.0426,11.0426,10.9898,10.9898,140400.0
2006-10-24 13:00:00,18.75,18.79,18.75,18.78,66800.0,10.9898,11.0133,10.9898,11.0074,66800.0
2006-10-24 13:30:00,18.78,18.82,18.75,18.75,49000.0,11.0074,11.0308,10.9898,10.9898,49000.0
2006-10-24 14:00:00,18.76,18.85,18.75,18.85,61000.0,10.9957,11.0484,10.9898,11.0484,61000.0
2006-10-24 14:30:00,18.86,18.86,18.79,18.79,43400.0,11.0543,11.0543,11.0133,11.0133,43400.0
2006-10-24 15:00:00,18.79,18.83,18.78,18.81,55600.0,11.0133,11.0367,11.0074,11.025,55600.0
2006-10-24 15:30:00,18.81,18.83,18.78,18.8,112200.0,11.025,11.0367,11.0074,11.0191,112200.0
2006-10-25 09:30:00,18.93,18.98,18.92,18.96,218600.0,11.0953,11.1246,11.0895,11.1129,218600.0
2006-10-25 10:00:00,18.96,19.03,18.93,19.02,380000.0,11.1129,11.1539,11.0953,11.1481,380000.0
2006-10-25 10:30:00,19.01,19.02,18.94,18.95,121400.0,11.1422,11.1481,11.1012,11.107,121400.0
2006-10-25 11:00:00,18.93,19.02,18.9,19.02,115200.0,11.0953,11.1481,11.0777,11.1481,115200.0
2006-10-25 11:30:00,19.01,19.03,18.99,19.0,54800.0,11.1422,11.1539,11.1305,11.1363,54800.0
2006-10-25 12:00:00,19.0,19.01,18.93,18.93,85800.0,11.1363,11.1422,11.0953,11.0953,85800.0
2006-10-25 12:30:00,18.93,19.0,18.91,19.0,107000.0,11.0953,11.1363,11.0836,11.1363,107000.0
2006-10-25 13:00:00,18.99,19.02,18.98,19.0,112000.0,11.1305,11.1481,11.1246,11.1363,112000.0
2006-10-25 13:30:00,19.0,19.0,18.98,18.98,55000.0,11.1363,11.1363,11.1246,11.1246,55000.0
2006-10-25 14:00:00,18.98,19.07,18.95,19.0,168400.0,11.1246,11.1774,11.107,11.1363,168400.0
2006-10-25 14:30:00,19.0,19.05,18.92,19.05,196800.0,11.1363,11.1657,11.0895,11.1657,196800.0
2006-10-25 15:00:00,19.06,19.1,19.05,19.08,179400.0,11.1715,11.195,11.1657,11.1832,179400.0
2006-10-25 15:30:00,19.08,19.1,19.04,19.1,165200.0,11.1832,11.195,11.1598,11.195,165200.0
2006-10-26 09:30:00,19.09,19.12,19.03,19.05,211600.0,11.1891,11.2067,11.1539,11.1657,211600.0
2006-10-26 10:00:00,19.05,19.06,18.95,18.97,178000.0,11.1657,11.1715,11.107,11.1188,178000.0
2006-10-26 10:30:00,18.96,19.0,18.88,18.88,198400.0,11.1129,11.1363,11.066,11.066,198400.0
2006-10-26 11:00:00,18.89,18.95,18.84,18.95,99800.0,11.0719,11.107,11.0426,11.107,99800.0
2006-10-26 11:30:00,18.95,19.05,18.95,19.03,389400.0,11.107,11.1657,11.107,11.1539,389400.0
2006-10-26 12:00:00,19.03,19.09,19.02,19.07,83000.0,11.1539,11.1891,11.1481,11.1774,83000.0
2006-10-26 12:30:00,19.07,19.1,19.03,19.09,66800.0,11.1774,11.195,11.1539,11.1891,66800.0
2006-10-26 13:00:00,19.1,19.1,19.03,19.04,73000.0,11.195,11.195,11.1539,11.1598,73000.0
2006-10-26 13:30:00,19.04,19.09,19.03,19.08,73200.0,11.1598,11.1891,11.1539,11.1832,73200.0
2006-10-26 14:00:00,19.08,19.11,19.08,19.11,85200.0,11.1832,11.2008,11.1832,11.2008,85200.0
2006-10-26 14:30:00,19.11,19.11,19.04,19.04,163600.0,11.2008,11.2008,11.1598,11.1598,163600.0
2006-10-26 15:00:00,19.04,19.07,19.03,19.05,147000.0,11.1598,11.1774,11.1539,11.1657,147000.0
2006-10-26 15:30:00,19.05,19.06,19.03,19.06,289000.0,11.1657,11.1715,11.1539,11.1715,289000.0
2006-10-27 09:30:00,18.96,18.99,18.84,18.88,378200.0,11.1129,11.1305,11.0426,11.066,378200.0
2006-10-27 10:00:00,18.88,18.9,18.75,18.76,211600.0,11.066,11.0777,10.9898,10.9957,211600.0
2006-10-27 10:30:00,18.76,18.76,18.67,18.72,180800.0,10.9957,10.9957,10.9429,10.9722,180800.0
2006-10-27 11:00:00,18.72,18.82,18.69,18.8,123600.0,10.9722,11.0308,10.9547,11.0191,123600.0
2006-10-27 11:30:00,18.8,18.84,18.8,18.82,25600.0,11.0191,11.0426,11.0191,11.0308,25600.0
2006-10-27 12:00:00,18.82,18.85,18.82,18.84,14200.0,11.0308,11.0484,11.0308,11.0426,14200.0
2006-10-27 12:30:00,18.84,18.88,18.84,18.84,44000.0,11.0426,11.066,11.0426,11.0426,44000.0
2006-10-27 13:00:00,18.84,18.85,18.78,18.78,40200.0,11.0426,11.0484,11.0074,11.0074,40200.0
2006-10-27 13:30:00,18.78,18.78,18.67,18.71,185800.0,11.0074,11.0074,10.9429,10.9664,185800.0
2006-10-27 14:00:00,18.73,18.77,18.7,18.73,251400.0,10.9781,11.0015,10.9605,10.9781,251400.0
2006-10-27 14:30:00,18.72,18.73,18.65,18.71,135400.0,10.9722,10.9781,10.9312,10.9664,135400.0
2006-10-27 15:00:00,18.72,18.76,18.68,18.7,129200.0,10.9722,10.9957,10.9488,10.9605,129200.0
2006-10-27 15:30:00,18.71,18.74,18.66,18.71,235000.0,10.9664,10.984,10.9371,10.9664,235000.0
2006-10-30 09:30:00,18.66,18.69,18.61,18.63,248200.0,10.9371,10.9547,10.9078,10.9195,248200.0
2006-10-30 10:00:00,18.64,18.65,18.58,18.6,204400.0,10.9253,10.9312,10.8902,10.9019,204400.0
2006-10-30 10:30:00,18.6,18.63,18.6,18.6,111600.0,10.9019,10.9195,10.9019,10.9019,111600.0
2006-10-30 11:00:00,18.6,18.7,18.6,18.68,186400.0,10.9019,10.9605,10.9019,10.9488,186400.0
2006-10-30 11:30:00,18.69,18.79,18.67,18.78,623400.0,10.9547,11.0133,10.9429,11.0074,623400.0
2006-10-30 12:00:00,18.77,18.78,18.72,18.75,268600.0,11.0015,11.0074,10.9722,10.9898,268600.0
2006-10-30 12:30:00,18.75,18.77,18.74,18.75,74800.0,10.9898,11.0015,10.984,10.9898,74800.0
2006-10-30 13:00:00,18.75,18.82,18.75,18.81,243800.0,10.9898,11.0308,10.9898,11.025,243800.0
2006-10-30 13:30:00,18.81,18.88,18.81,18.87,280800.0,11.025,11.066,11.025,11.0602,280800.0
2006-10-30 14:00:00,18.86,18.88,18.82,18.85,168200.0,11.0543,11.066,11.0308,11.0484,168200.0
2006-10-30 14:30:00,18.84,18.84,18.8,18.82,138400.0,11.0426,11.0426,11.0191,11.0308,138400.0
2006-10-30 15:00:00,18.82,18.83,18.6,18.75,97400.0,11.0308,11.0367,10.9019,10.9898,97400.0
2006-10-30 15:30:00,18.75,18.78,18.75,18.76,385000.0,10.9898,11.0074,10.9898,10.9957,385000.0
2006-10-31 09:30:00,18.78,18.87,18.78,18.86,140400.0,11.0074,11.0602,11.0074,11.0543,140400.0
2006-10-31 10:00:00,18.85,18.91,18.85,18.91,152200.0,11.0484,11.0836,11.0484,11.0836,152200.0
2006-10-31 10:30:00,18.91,19.01,18.91,19.0,114200.0,11.0836,11.1422,11.0836,11.1363,114200.0
2006-10-31 11:00:00,18.99,19.0,18.93,19.0,158400.0,11.1305,11.1363,11.0953,11.1363,158400.0
2006-10-31 11:30:00,19.0,19.06,18.93,18.93,69800.0,11.1363,11.1715,11.0953,11.0953,69800.0
2006-10-31 12:00:00,18.95,18.97,18.91,18.92,21600.0,11.107,11.1188,11.0836,11.0895,21600.0
2006-10-31 12:30:00,18.91,18.91,18.83,18.84,53400.0,11.0836,11.0836,11.0367,11.0426,53400.0
2006-10-31 13:00:00,18.83,18.85,18.81,18.84,58600.0,11.0367,11.0484,11.025,11.0426,58600.0
2006-10-31 13:30:00,18.85,18.93,18.84,18.9,50600.0,11.0484,11.0953,11.0426,11.0777,50600.0
2006-10-31 14:00:00,18.9,18.9,18.85,18.86,23400.0,11.0777,11.0777,11.0484,11.0543,23400.0
2006-10-31 14:30:00,18.87,18.89,18.85,18.87,59000.0,11.0602,11.0719,11.0484,11.0602,59000.0
2006-10-31 15:00:00,18.86,18.95,18.85,18.92,171400.0,11.0543,11.107,11.0484,11.0895,171400.0
2006-10-31 15:30:00,18.92,18.95,18.89,18.93,308200.0,11.0895,11.107,11.0719,11.0953,308200.0
2006-11-01 09:30:00,19.07,19.1,19.04,19.08,253800.0,11.1774,11.195,11.1598,11.1832,253800.0
2006-11-01 10:00:00,19.08,19.13,19.02,19.05,225000.0,11.1832,11.2125,11.1481,11.1657,225000.0
2006-11-01 10:30:00,19.04,19.1,19.01,19.1,134400.0,11.1598,11.195,11.1422,11.195,134400.0
2006-11-01 11:00:00,19.1,19.16,19.08,19.16,234000.0,11.195,11.2301,11.1832,11.2301,234000.0
2006-11-01 11:30:00,19.17,19.17,19.11,19.13,116400.0,11.236,11.236,11.2008,11.2125,116400.0
2006-11-01 12:00:00,19.13,19.16,19.07,19.07,42000.0,11.2125,11.2301,11.1774,11.1774,42000.0
2006-11-01 12:30:00,19.07,19.09,19.03,19.03,64600.0,11.1774,11.1891,11.1539,11.1539,64600.0
2006-11-01 13:00:00,19.03,19.13,19.03,19.11,118600.0,11.1539,11.2125,11.1539,11.2008,118600.0
2006-11-01 13:30:00,19.1,19.14,19.09,19.11,44800.0,11.195,11.2184,11.1891,11.2008,44800.0
2006-11-01 14:00:00,19.11,19.12,19.0,19.02,106200.0,11.2008,11.2067,11.1363,11.1481,106200.0
2006-11-01 14:30:00,19.02,19.05,18.95,18.96,169000.0,11.1481,11.1657,11.107,11.1129,169000.0
2006-11-01 15:00:00,18.96,18.97,18.85,18.88,287800.0,11.1129,11.1188,11.0484,11.066,287800.0
2006-11-01 15:30:00,18.88,18.92,18.86,18.9,383200.0,11.066,11.0895,11.0543,11.0777,383200.0
2006-11-02 09:30:00,18.85,18.92,18.81,18.84,210000.0,11.0484,11.0895,11.025,11.0426,210000.0
2006-11-02 10:00:00,18.84,18.93,18.84,18.93,107800.0,11.0426,11.0953,11.0426,11.0953,107800.0
2006-11-02 10:30:00,18.93,19.09,18.91,19.08,272400.0,11.0953,11.1891,11.0836,11.1832,272400.0
2006-11-02 11:00:00,19.08,19.11,18.96,18.98,150400.0,11.1832,11.2008,11.1129,11.1246,150400.0
2006-11-02 11:30:00,18.98,19.07,18.96,19.0,38200.0,11.1246,11.1774,11.1129,11.1363,38200.0
2006-11-02 12:00:00,19.02,19.05,18.99,19.02,82400.0,11.1481,11.1657,11.1305,11.1481,82400.0
2006-11-02 12:30:00,19.03,19.06,18.97,19.01,54600.0,11.1539,11.1715,11.1188,11.1422,54600.0
2006-11-02 13:00:00,19.0,19.06,18.99,19.06,40400.0,11.1363,11.1715,11.1305,11.1715,40400.0
2006-11-02 13:30:00,19.04,19.06,19.02,19.04,36200.0,11.1598,11.1715,11.1481,11.1598,36200.0
2006-11-02 14:00:00,19.04,19.06,19.01,19.01,40400.0,11.1598,11.1715,11.1422,11.1422,40400.0
2006-11-02 14:30:00,19.02,19.05,19.0,19.02,60200.0,11.1481,11.1657,11.1363,11.1481,60200.0
2006-11-02 15:00:00,19.02,19.07,19.0,19.04,70800.0,11.1481,11.1774,11.1363,11.1598,70800.0
2006-11-02 15:30:00,19.03,19.07,18.99,19.01,141600.0,11.1539,11.1774,11.1305,11.1422,141600.0
2006-11-03 09:30:00,18.86,18.93,18.83,18.91,134600.0,11.0543,11.0953,11.0367,11.0836,134600.0
2006-11-03 10:00:00,18.89,18.96,18.85,18.85,153600.0,11.0719,11.1129,11.0484,11.0484,153600.0
2006-11-03 10:30:00,18.85,18.9,18.85,18.88,133800.0,11.0484,11.0777,11.0484,11.066,133800.0
2006-11-03 11:00:00,18.88,18.88,18.76,18.79,215600.0,11.066,11.066,10.9957,11.0133,215600.0
2006-11-03 11:30:00,18.79,18.84,18.79,18.84,164400.0,11.0133,11.0426,11.0133,11.0426,164400.0
2006-11-03 12:00:00,18.81,18.86,18.81,18.84,37000.0,11.025,11.0543,11.025,11.0426,37000.0
2006-11-03 12:30:00,18.82,18.85,18.81,18.85,35000.0,11.0308,11.0484,11.025,11.0484,35000.0
2006-11-03 13:00:00,18.84,18.92,18.81,18.91,71400.0,11.0426,11.0895,11.025,11.0836,71400.0
2006-11-03 13:30:00,18.92,18.93,18.86,18.92,15400.0,11.0895,11.0953,11.0543,11.0895,15400.0
2006-11-03 14:00:00,18.93,18.95,18.86,18.93,65600.0,11.0953,11.107,11.0543,11.0953,65600.0
2006-11-03 14:30:00,18.94,18.97,18.93,18.95,77200.0,11.1012,11.1188,11.0953,11.107,77200.0
2006-11-03 15:00:00,18.94,18.95,18.9,18.91,78400.0,11.1012,11.107,11.0777,11.0836,78400.0
2006-11-03 15:30:00,18.92,18.95,18.9,18.91,187600.0,11.0895,11.107,11.0777,11.0836,187600.0
2006-11-06 09:30:00,18.99,19.03,18.98,18.99,207600.0,11.1305,11.1539,11.1246,11.1305,207600.0
2006-11-06 10:00:00,18.99,19.07,18.99,19.04,150200.0,11.1305,11.1774,11.1305,11.1598,150200.0
2006-11-06 10:30:00,19.05,19.11,19.04,19.1,75600.0,11.1657,11.2008,11.1598,11.195,75600.0
2006-11-06 11:00:00,19.1,19.18,19.08,19.17,71400.0,11.195,11.2419,11.1832,11.236,71400.0
2006-11-06 11:30:00,19.17,19.2,19.14,19.17,103000.0,11.236,11.2536,11.2184,11.236,103000.0
2006-11-06 12:00:00,19.17,19.18,19.13,19.14,104000.0,11.236,11.2419,11.2125,11.2184,104000.0
2006-11-06 12:30:00,19.14,19.15,19.12,19.15,33400.0,11.2184,11.2243,11.2067,11.2243,33400.0
2006-11-06 13:00:00,19.15,19.17,19.12,19.12,103400.0,11.2243,11.236,11.2067,11.2067,103400.0
2006-11-06 13:30:00,19.13,19.15,19.09,19.09,73000.0,11.2125,11.2243,11.1891,11.1891,73000.0
2006-11-06 14:00:00,19.09,19.13,19.09,19.13,24400.0,11.1891,11.2125,11.1891,11.2125,24400.0
2006-11-06 14:30:00,19.14,19.15,19.1,19.11,39400.0,11.2184,11.2243,11.195,11.2008,39400.0
2006-11-06 15:00:00,19.12,19.15,19.11,19.14,74600.0,11.2067,11.2243,11.2008,11.2184,74600.0
2006-11-06 15:30:00,19.14,19.19,19.13,19.18,290200.0,11.2184,11.2477,11.2125,11.2419,290200.0
2006-11-07 09:30:00,19.24,19.31,19.23,19.31,248200.0,11.277,11.318,11.2712,11.318,248200.0
2006-11-07 10:00:00,19.32,19.49,19.31,19.45,375400.0,11.3239,11.4235,11.318,11.4001,375400.0
2006-11-07 10:30:00,19.45,19.48,19.41,19.42,75800.0,11.4001,11.4177,11.3767,11.3825,75800.0
2006-11-07 11:00:00,19.43,19.49,19.41,19.49,70200.0,11.3884,11.4235,11.3767,11.4235,70200.0
2006-11-07 11:30:00,19.49,19.5,19.45,19.48,71000.0,11.4235,11.4294,11.4001,11.4177,71000.0
2006-11-07 12:00:00,19.48,19.5,19.47,19.48,49800.0,11.4177,11.4294,11.4118,11.4177,49800.0
2006-11-07 12:30:00,19.48,19.5,19.48,19.49,56000.0,11.4177,11.4294,11.4177,11.4235,56000.0
2006-11-07 13:00:00,19.49,19.5,19.43,19.43,54800.0,11.4235,11.4294,11.3884,11.3884,54800.0
2006-11-07 13:30:00,19.43,19.44,19.42,19.43,50800.0,11.3884,11.3942,11.3825,11.3884,50800.0
2006-11-07 14:00:00,19.43,19.44,19.35,19.37,87200.0,11.3884,11.3942,11.3415,11.3532,87200.0
2006-11-07 14:30:00,19.37,19.42,19.36,19.4,166400.0,11.3532,11.3825,11.3474,11.3708,166400.0
2006-11-07 15:00:00,19.4,19.43,19.35,19.36,134800.0,11.3708,11.3884,11.3415,11.3474,134800.0
2006-11-07 15:30:00,19.36,19.4,19.31,19.37,151400.0,11.3474,11.3708,11.318,11.3532,151400.0
2006-11-08 09:30:00,19.2,19.27,19.2,19.25,212000.0,11.2536,11.2946,11.2536,11.2829,212000.0
2006-11-08 10:00:00,19.25,19.3,19.24,19.27,102400.0,11.2829,11.3122,11.277,11.2946,102400.0
2006-11-08 10:30:00,19.27,19.37,19.25,19.35,159200.0,11.2946,11.3532,11.2829,11.3415,159200.0
2006-11-08 11:00:00,19.36,19.42,19.34,19.42,323800.0,11.3474,11.3825,11.3356,11.3825,323800.0
2006-11-08 11:30:00,19.42,19.47,19.4,19.44,144600.0,11.3825,11.4118,11.3708,11.3942,144600.0
2006-11-08 12:00:00,19.44,19.47,19.4,19.41,136000.0,11.3942,11.4118,11.3708,11.3767,136000.0
2006-11-08 12:30:00,19.41,19.46,19.34,19.42,166400.0,11.3767,11.406,11.3356,11.3825,166400.0
2006-11-08 13:00:00,19.43,19.47,19.36,19.39,87600.0,11.3884,11.4118,11.3474,11.3649,87600.0
2006-11-08 13:30:00,19.38,19.51,19.38,19.5,131400.0,11.3591,11.4353,11.3591,11.4294,131400.0
2006-11-08 14:00:00,19.5,19.58,19.46,19.52,243600.0,11.4294,11.4763,11.406,11.4411,243600.0
2006-11-08 14:30:00,19.53,19.57,19.52,19.55,145800.0,11.447,11.4704,11.4411,11.4587,145800.0
2006-11-08 15:00:00,19.55,19.56,19.47,19.49,135400.0,11.4587,11.4646,11.4118,11.4235,135400.0
2006-11-08 15:30:00,19.49,19.5,19.41,19.46,189800.0,11.4235,11.4294,11.3767,11.406,189800.0
2006-11-09 09:30:00,19.75,19.8,19.7,19.78,418800.0,11.5759,11.6052,11.5466,11.5935,418800.0
2006-11-09 10:00:00,19.78,19.78,19.67,19.7,195800.0,11.5935,11.5935,11.5291,11.5466,195800.0
2006-11-09 10:30:00,19.7,19.72,19.68,19.71,310800.0,11.5466,11.5584,11.5349,11.5525,310800.0
2006-11-09 11:00:00,19.7,19.72,19.61,19.68,128400.0,11.5466,11.5584,11.4939,11.5349,128400.0
2006-11-09 11:30:00,19.68,19.75,19.68,19.72,105600.0,11.5349,11.5759,11.5349,11.5584,105600.0
2006-11-09 12:00:00,19.73,19.74,19.68,19.7,36800.0,11.5642,11.5701,11.5349,11.5466,36800.0
2006-11-09 12:30:00,19.7,19.72,19.7,19.72,25600.0,11.5466,11.5584,11.5466,11.5584,25600.0
2006-11-09 13:00:00,19.71,19.71,19.68,19.68,85400.0,11.5525,11.5525,11.5349,11.5349,85400.0
2006-11-09 13:30:00,19.68,19.74,19.68,19.69,112200.0,11.5349,11.5701,11.5349,11.5408,112200.0
2006-11-09 14:00:00,19.68,19.7,19.63,19.64,65600.0,11.5349,11.5466,11.5056,11.5115,65600.0
2006-11-09 14:30:00,19.64,19.67,19.58,19.65,178200.0,11.5115,11.5291,11.4763,11.5173,178200.0
2006-11-09 15:00:00,19.65,19.66,19.56,19.65,256000.0,11.5173,11.5232,11.4646,11.5173,256000.0
2006-11-09 15:30:00,19.66,19.66,19.55,19.58,229800.0,11.5232,11.5232,11.4587,11.4763,229800.0
2006-11-10 09:30:00,19.51,19.59,19.51,19.56,212600.0,11.4353,11.4822,11.4353,11.4646,212600.0
2006-11-10 10:00:00,19.56,19.6,19.53,19.55,200200.0,11.4646,11.488,11.447,11.4587,200200.0
2006-11-10 10:30:00,19.54,19.57,19.52,19.52,231600.0,11.4529,11.4704,11.4411,11.4411,231600.0
2006-11-10 11:00:00,19.52,19.53,19.38,19.4,179800.0,11.4411,11.447,11.3591,11.3708,179800.0
2006-11-10 11:30:00,19.4,19.53,19.4,19.46,123000.0,11.3708,11.447,11.3708,11.406,123000.0
2006-11-10 12:00:00,19.46,19.49,19.41,19.42,227200.0,11.406,11.4235,11.3767,11.3825,227200.0
2006-11-10 12:30:00,19.41,19.43,19.39,19.39,290800.0,11.3767,11.3884,11.3649,11.3649,290800.0
2006-11-10 13:00:00,19.4,19.41,19.38,19.38,263800.0,11.3708,11.3767,11.3591,11.3591,263800.0
2006-11-10 13:30:00,19.38,19.38,19.31,19.33,370400.0,11.3591,11.3591,11.318,11.3298,370400.0
2006-11-10 14:00:00,19.33,19.42,19.33,19.41,67800.0,11.3298,11.3825,11.3298,11.3767,67800.0
2006-11-10 14:30:00,19.41,19.44,19.39,19.42,155800.0,11.3767,11.3942,11.3649,11.3825,155800.0
2006-11-10 15:00:00,19.41,19.42,19.4,19.41,77800.0,11.3767,11.3825,11.3708,11.3767,77800.0
2006-11-10 15:30:00,19.41,19.43,19.41,19.42,345200.0,11.3767,11.3884,11.3767,11.3825,345200.0
2006-11-13 09:30:00,19.35,19.47,19.31,19.46,442600.0,11.3415,11.4118,11.318,11.406,442600.0
2006-11-13 10:00:00,19.47,19.47,19.43,19.45,358800.0,11.4118,11.4118,11.3884,11.4001,358800.0
2006-11-13 10:30:00,19.45,19.5,19.45,19.47,138800.0,11.4001,11.4294,11.4001,11.4118,138800.0
2006-11-13 11:00:00,19.47,19.59,19.47,19.5,150000.0,11.4118,11.4822,11.4118,11.4294,150000.0
2006-11-13 11:30:00,19.5,19.52,19.46,19.52,83200.0,11.4294,11.4411,11.406,11.4411,83200.0
2006-11-13 12:00:00,19.52,19.52,19.47,19.52,62200.0,11.4411,11.4411,11.4118,11.4411,62200.0
2006-11-13 12:30:00,19.52,19.53,19.42,19.42,88400.0,11.4411,11.447,11.3825,11.3825,88400.0
2006-11-13 13:00:00,19.42,19.46,19.42,19.46,36000.0,11.3825,11.406,11.3825,11.406,36000.0
2006-11-13 13:30:00,19.46,19.52,19.44,19.5,96800.0,11.406,11.4411,11.3942,11.4294,96800.0
2006-11-13 14:00:00,19.51,19.53,19.46,19.52,161200.0,11.4353,11.447,11.406,11.4411,161200.0
2006-11-13 14:30:00,19.52,19.56,19.5,19.56,91800.0,11.4411,11.4646,11.4294,11.4646,91800.0
2006-11-13 15:00:00,19.55,19.55,19.49,19.54,162800.0,11.4587,11.4587,11.4235,11.4529,162800.0
2006-11-13 15:30:00,19.53,19.54,19.49,19.52,207800.0,11.447,11.4529,11.4235,11.4411,207800.0
2006-11-14 09:30:00,19.7,19.7,19.57,19.57,233800.0,11.5466,11.5466,11.4704,11.4704,233800.0
2006-11-14 10:00:00,19.58,19.63,19.43,19.45,159400.0,11.4763,11.5056,11.3884,11.4001,159400.0
2006-11-14 10:30:00,19.46,19.48,19.38,19.43,141800.0,11.406,11.4177,11.3591,11.3884,141800.0
2006-11-14 11:00:00,19.42,19.47,19.38,19.44,227200.0,11.3825,11.4118,11.3591,11.3942,227200.0
2006-11-14 11:30:00,19.45,19.48,19.45,19.47,89800.0,11.4001,11.4177,11.4001,11.4118,89800.0
2006-11-14 12:00:00,19.47,19.47,19.45,19.46,62400.0,11.4118,11.4118,11.4001,11.406,62400.0
2006-11-14 12:30:00,19.46,19.49,19.46,19.49,89000.0,11.406,11.4235,11.406,11.4235,89000.0
2006-11-14 13:00:00,19.49,19.54,19.48,19.53,130800.0,11.4235,11.4529,11.4177,11.447,130800.0
2006-11-14 13:30:00,19.53,19.54,19.47,19.48,75800.0,11.447,11.4529,11.4118,11.4177,75800.0
2006-11-14 14:00:00,19.48,19.56,19.47,19.56,82000.0,11.4177,11.4646,11.4118,11.4646,82000.0
2006-11-14 14:30:00,19.56,19.62,19.53,19.61,184800.0,11.4646,11.4997,11.447,11.4939,184800.0
2006-11-14 15:00:00,19.61,19.7,19.61,19.63,342800.0,11.4939,11.5466,11.4939,11.5056,342800.0
2006-11-14 15:30:00,19.64,19.68,19.64,19.66,447000.0,11.5115,11.5349,11.5115,11.5232,447000.0
2006-11-15 09:30:00,19.67,19.77,19.66,19.76,150200.0,11.5291,11.5877,11.5232,11.5818,150200.0
2006-11-15 10:00:00,19.75,19.81,19.74,19.79,174400.0,11.5759,11.6111,11.5701,11.5994,174400.0
2006-11-15 10:30:00,19.79,19.81,19.75,19.78,131200.0,11.5994,11.6111,11.5759,11.5935,131200.0
2006-11-15 11:00:00,19.8,19.85,19.78,19.84,70800.0,11.6052,11.6346,11.5935,11.6287,70800.0
2006-11-15 11:30:00,19.84,19.84,19.78,19.84,47600.0,11.6287,11.6287,11.5935,11.6287,47600.0
2006-11-15 12:00:00,19.84,19.99,19.84,19.97,473800.0,11.6287,11.7166,11.6287,11.7049,473800.0
2006-11-15 12:30:00,19.97,20.05,19.96,20.04,274800.0,11.7049,11.7518,11.699,11.7459,274800.0
2006-11-15 13:00:00,20.04,20.08,20.04,20.06,110000.0,11.7459,11.7694,11.7459,11.7576,110000.0
2006-11-15 13:30:00,20.06,20.09,20.04,20.04,241800.0,11.7576,11.7752,11.7459,11.7459,241800.0
2006-11-15 14:00:00,20.05,20.16,20.0,20.11,438200.0,11.7518,11.8163,11.7225,11.7869,438200.0
2006-11-15 14:30:00,20.11,20.16,20.06,20.11,270800.0,11.7869,11.8163,11.7576,11.7869,270800.0
2006-11-15 15:00:00,20.11,20.17,20.09,20.17,182600.0,11.7869,11.8221,11.7752,11.8221,182600.0
2006-11-15 15:30:00,20.17,20.2,20.14,20.16,705800.0,11.8221,11.8397,11.8045,11.8163,705800.0
2006-11-16 09:30:00,20.03,20.06,19.92,19.94,428600.0,11.7401,11.7576,11.6756,11.6873,428600.0
2006-11-16 10:00:00,19.94,19.96,19.88,19.92,157800.0,11.6873,11.699,11.6521,11.6756,157800.0
2006-11-16 10:30:00,19.91,19.96,19.9,19.92,129000.0,11.6697,11.699,11.6639,11.6756,129000.0
2006-11-16 11:00:00,19.93,19.93,19.75,19.82,291000.0,11.6814,11.6814,11.5759,11.617,291000.0
2006-11-16 11:30:00,19.83,19.87,19.79,19.83,205200.0,11.6228,11.6463,11.5994,11.6228,205200.0
2006-11-16 12:00:00,19.85,19.9,19.83,19.88,63600.0,11.6346,11.6639,11.6228,11.6521,63600.0
2006-11-16 12:30:00,19.88,19.9,19.86,19.9,55400.0,11.6521,11.6639,11.6404,11.6639,55400.0
2006-11-16 13:00:00,19.89,19.91,19.82,19.88,184600.0,11.658,11.6697,11.617,11.6521,184600.0
2006-11-16 13:30:00,19.88,19.93,19.88,19.92,180600.0,11.6521,11.6814,11.6521,11.6756,180600.0
2006-11-16 14:00:00,19.92,19.92,19.83,19.86,135200.0,11.6756,11.6756,11.6228,11.6404,135200.0
2006-11-16 14:30:00,19.85,19.87,19.83,19.87,85600.0,11.6346,11.6463,11.6228,11.6463,85600.0
2006-11-16 15:00:00,19.87,19.95,19.86,19.93,257600.0,11.6463,11.6932,11.6404,11.6814,257600.0
2006-11-16 15:30:00,19.93,19.93,19.83,19.85,613600.0,11.6814,11.6814,11.6228,11.6346,613600.0
2006-11-17 09:30:00,19.6,19.61,19.55,19.6,575400.0,11.488,11.4939,11.4587,11.488,575400.0
2006-11-17 10:00:00,19.6,19.66,19.6,19.64,439000.0,11.488,11.5232,11.488,11.5115,439000.0
2006-11-17 10:30:00,19.64,19.66,19.62,19.63,151200.0,11.5115,11.5232,11.4997,11.5056,151200.0
2006-11-17 11:00:00,19.63,19.67,19.61,19.66,90000.0,11.5056,11.5291,11.4939,11.5232,90000.0
2006-11-17 11:30:00,19.66,19.68,19.6,19.67,196800.0,11.5232,11.5349,11.488,11.5291,196800.0
2006-11-17 12:00:00,19.66,19.69,19.63,19.67,108600.0,11.5232,11.5408,11.5056,11.5291,108600.0
2006-11-17 12:30:00,19.67,19.71,19.66,19.69,80800.0,11.5291,11.5525,11.5232,11.5408,80800.0
2006-11-17 13:00:00,19.69,19.7,19.67,19.68,34400.0,11.5408,11.5466,11.5291,11.5349,34400.0
2006-11-17 13:30:00,19.67,19.7,19.64,19.64,85800.0,11.5291,11.5466,11.5115,11.5115,85800.0
2006-11-17 14:00:00,19.64,19.7,19.6,19.69,73400.0,11.5115,11.5466,11.488,11.5408,73400.0
2006-11-17 14:30:00,19.69,19.7,19.68,19.68,240800.0,11.5408,11.5466,11.5349,11.5349,240800.0
2006-11-17 15:00:00,19.68,19.7,19.65,19.66,75800.0,11.5349,11.5466,11.5173,11.5232,75800.0
2006-11-17 15:30:00,19.66,19.72,19.66,19.68,248200.0,11.5232,11.5584,11.5232,11.5349,248200.0
2006-11-20 09:30:00,19.78,19.89,19.77,19.88,255200.0,11.5935,11.658,11.5877,11.6521,255200.0
2006-11-20 10:00:00,19.89,19.96,19.87,19.92,165000.0,11.658,11.699,11.6463,11.6756,165000.0
2006-11-20 10:30:00,19.93,20.0,19.92,19.95,118200.0,11.6814,11.7225,11.6756,11.6932,118200.0
2006-11-20 11:00:00,19.96,19.99,19.93,19.95,178000.0,11.699,11.7166,11.6814,11.6932,178000.0
2006-11-20 11:30:00,19.96,19.97,19.95,19.97,60600.0,11.699,11.7049,11.6932,11.7049,60600.0
2006-11-20 12:00:00,19.97,19.97,19.93,19.93,27000.0,11.7049,11.7049,11.6814,11.6814,27000.0
2006-11-20 12:30:00,19.93,19.93,19.88,19.92,44000.0,11.6814,11.6814,11.6521,11.6756,44000.0
2006-11-20 13:00:00,19.91,19.92,19.88,19.92,18400.0,11.6697,11.6756,11.6521,11.6756,18400.0
2006-11-20 13:30:00,19.9,19.93,19.89,19.92,24800.0,11.6639,11.6814,11.658,11.6756,24800.0
2006-11-20 14:00:00,19.92,19.95,19.85,19.85,152400.0,11.6756,11.6932,11.6346,11.6346,152400.0
2006-11-20 14:30:00,19.84,19.9,19.83,19.88,55400.0,11.6287,11.6639,11.6228,11.6521,55400.0
2006-11-20 15:00:00,19.89,19.91,19.86,19.91,55800.0,11.658,11.6697,11.6404,11.6697,55800.0
2006-11-20 15:30:00,19.91,19.97,19.9,19.93,174000.0,11.6697,11.7049,11.6639,11.6814,174000.0
2006-11-21 09:30:00,19.84,19.87,19.83,19.85,171000.0,11.6287,11.6463,11.6228,11.6346,171000.0
2006-11-21 10:00:00,19.85,19.91,19.85,19.88,326400.0,11.6346,11.6697,11.6346,11.6521,326400.0
2006-11-21 10:30:00,19.88,19.9,19.86,19.9,76000.0,11.6521,11.6639,11.6404,11.6639,76000.0
2006-11-21 11:00:00,19.91,19.91,19.86,19.89,91000.0,11.6697,11.6697,11.6404,11.658,91000.0
2006-11-21 11:30:00,19.88,19.91,19.86,19.89,45400.0,11.6521,11.6697,11.6404,11.658,45400.0
2006-11-21 12:00:00,19.9,19.93,19.88,19.91,73800.0,11.6639,11.6814,11.6521,11.6697,73800.0
2006-11-21 12:30:00,19.9,19.93,19.9,19.9,13000.0,11.6639,11.6814,11.6639,11.6639,13000.0
2006-11-21 13:00:00,19.9,19.93,19.9,19.92,34400.0,11.6639,11.6814,11.6639,11.6756,34400.0
2006-11-21 13:30:00,19.92,19.95,19.91,19.93,51800.0,11.6756,11.6932,11.6697,11.6814,51800.0
2006-11-21 14:00:00,19.93,19.94,19.88,19.93,249800.0,11.6814,11.6873,11.6521,11.6814,249800.0
2006-11-21 14:30:00,19.92,19.93,19.9,19.92,123000.0,11.6756,11.6814,11.6639,11.6756,123000.0
2006-11-21 15:00:00,19.92,19.92,19.9,19.91,19400.0,11.6756,11.6756,11.6639,11.6697,19400.0
2006-11-21 15:30:00,19.91,19.98,19.9,19.98,148400.0,11.6697,11.7107,11.6639,11.7107,148400.0
2006-11-22 09:30:00,20.16,20.21,20.11,20.16,738800.0,11.8163,11.8456,11.7869,11.8163,738800.0
2006-11-22 10:00:00,20.16,20.18,20.13,20.18,108400.0,11.8163,11.828,11.7987,11.828,108400.0
2006-11-22 10:30:00,20.19,20.2,20.07,20.08,163600.0,11.8338,11.8397,11.7635,11.7694,163600.0
2006-11-22 11:00:00,20.09,20.09,19.99,20.0,228400.0,11.7752,11.7752,11.7166,11.7225,228400.0
2006-11-22 11:30:00,20.0,20.03,19.99,20.01,62600.0,11.7225,11.7401,11.7166,11.7283,62600.0
2006-11-22 12:00:00,20.02,20.02,19.98,19.99,56400.0,11.7342,11.7342,11.7107,11.7166,56400.0
2006-11-22 12:30:00,19.99,19.99,19.95,19.98,23200.0,11.7166,11.7166,11.6932,11.7107,23200.0
2006-11-22 13:00:00,19.98,20.0,19.98,20.0,50600.0,11.7107,11.7225,11.7107,11.7225,50600.0
2006-11-22 13:30:00,19.99,20.0,19.98,19.99,30800.0,11.7166,11.7225,11.7107,11.7166,30800.0
2006-11-22 14:00:00,19.99,20.0,19.98,20.0,47200.0,11.7166,11.7225,11.7107,11.7225,47200.0
2006-11-22 14:30:00,20.0,20.03,20.0,20.02,57800.0,11.7225,11.7401,11.7225,11.7342,57800.0
2006-11-22 15:00:00,20.02,20.04,20.02,20.04,24200.0,11.7342,11.7459,11.7342,11.7459,24200.0
2006-11-22 15:30:00,20.03,20.07,20.02,20.04,124000.0,11.7401,11.7635,11.7342,11.7459,124000.0
2006-11-24 09:30:00,20.04,20.11,19.97,20.08,293800.0,11.7459,11.7869,11.7049,11.7694,293800.0
2006-11-24 10:00:00,20.08,20.13,20.06,20.1,157800.0,11.7694,11.7987,11.7576,11.7811,157800.0
2006-11-24 10:30:00,20.1,20.12,20.06,20.1,70200.0,11.7811,11.7928,11.7576,11.7811,70200.0
2006-11-24 11:00:00,20.1,20.1,20.03,20.08,28600.0,11.7811,11.7811,11.7401,11.7694,28600.0
2006-11-24 11:30:00,20.08,20.08,19.98,20.0,36600.0,11.7694,11.7694,11.7107,11.7225,36600.0
2006-11-24 12:00:00,20.02,20.03,19.98,20.03,13200.0,11.7342,11.7401,11.7107,11.7401,13200.0
2006-11-24 12:30:00,20.03,20.05,19.96,19.98,64400.0,11.7401,11.7518,11.699,11.7107,64400.0
2006-11-27 09:30:00,19.77,19.86,19.75,19.76,268200.0,11.5877,11.6404,11.5759,11.5818,268200.0
2006-11-27 10:00:00,19.76,19.77,19.71,19.73,173600.0,11.5818,11.5877,11.5525,11.5642,173600.0
2006-11-27 10:30:00,19.73,19.74,19.58,19.64,191200.0,11.5642,11.5701,11.4763,11.5115,191200.0
2006-11-27 11:00:00,19.64,19.67,19.34,19.34,292600.0,11.5115,11.5291,11.3356,11.3356,292600.0
2006-11-27 11:30:00,19.35,19.45,19.35,19.4,190200.0,11.3415,11.4001,11.3415,11.3708,190200.0
2006-11-27 12:00:00,19.4,19.44,19.4,19.43,127600.0,11.3708,11.3942,11.3708,11.3884,127600.0
2006-11-27 12:30:00,19.43,19.43,19.36,19.38,149000.0,11.3884,11.3884,11.3474,11.3591,149000.0
2006-11-27 13:00:00,19.37,19.44,19.35,19.43,315000.0,11.3532,11.3942,11.3415,11.3884,315000.0
2006-11-27 13:30:00,19.43,19.45,19.36,19.38,106200.0,11.3884,11.4001,11.3474,11.3591,106200.0
2006-11-27 14:00:00,19.38,19.39,19.36,19.38,139800.0,11.3591,11.3649,11.3474,11.3591,139800.0
2006-11-27 14:30:00,19.38,19.42,19.38,19.41,382800.0,11.3591,11.3825,11.3591,11.3767,382800.0
2006-11-27 15:00:00,19.4,19.41,19.36,19.36,311800.0,11.3708,11.3767,11.3474,11.3474,311800.0
2006-11-27 15:30:00,19.36,19.38,19.34,19.38,521200.0,11.3474,11.3591,11.3356,11.3591,521200.0
2006-11-28 09:30:00,19.34,19.38,19.33,19.34,522600.0,11.3356,11.3591,11.3298,11.3356,522600.0
2006-11-28 10:00:00,19.33,19.42,19.32,19.41,279600.0,11.3298,11.3825,11.3239,11.3767,279600.0
2006-11-28 10:30:00,19.4,19.4,19.32,19.33,316800.0,11.3708,11.3708,11.3239,11.3298,316800.0
2006-11-28 11:00:00,19.33,19.34,19.28,19.28,170800.0,11.3298,11.3356,11.3005,11.3005,170800.0
2006-11-28 11:30:00,19.3,19.34,19.28,19.28,102000.0,11.3122,11.3356,11.3005,11.3005,102000.0
2006-11-28 12:00:00,19.28,19.31,19.26,19.28,51000.0,11.3005,11.318,11.2887,11.3005,51000.0
2006-11-28 12:30:00,19.27,19.31,19.18,19.27,119800.0,11.2946,11.318,11.2419,11.2946,119800.0
2006-11-28 13:00:00,19.27,19.33,19.26,19.29,83400.0,11.2946,11.3298,11.2887,11.3063,83400.0
2006-11-28 13:30:00,19.29,19.32,19.29,19.29,49000.0,11.3063,11.3239,11.3063,11.3063,49000.0
2006-11-28 14:00:00,19.29,19.32,19.28,19.3,133800.0,11.3063,11.3239,11.3005,11.3122,133800.0
2006-11-28 14:30:00,19.3,19.3,19.29,19.29,83800.0,11.3122,11.3122,11.3063,11.3063,83800.0
2006-11-28 15:00:00,19.29,19.33,19.28,19.32,118200.0,11.3063,11.3298,11.3005,11.3239,118200.0
2006-11-28 15:30:00,19.31,19.41,19.31,19.33,633200.0,11.318,11.3767,11.318,11.3298,633200.0
2006-11-29 09:30:00,19.46,19.5,19.45,19.47,152200.0,11.406,11.4294,11.4001,11.4118,152200.0
2006-11-29 10:00:00,19.47,19.47,19.4,19.41,383400.0,11.4118,11.4118,11.3708,11.3767,383400.0
2006-11-29 10:30:00,19.41,19.41,19.36,19.39,86200.0,11.3767,11.3767,11.3474,11.3649,86200.0
2006-11-29 11:00:00,19.39,19.52,19.38,19.49,148400.0,11.3649,11.4411,11.3591,11.4235,148400.0
2006-11-29 11:30:00,19.49,19.5,19.45,19.48,63000.0,11.4235,11.4294,11.4001,11.4177,63000.0
2006-11-29 12:00:00,19.47,19.53,19.47,19.48,24000.0,11.4118,11.447,11.4118,11.4177,24000.0
2006-11-29 12:30:00,19.48,19.49,19.47,19.47,11200.0,11.4177,11.4235,11.4118,11.4118,11200.0
2006-11-29 13:00:00,19.47,19.47,19.43,19.43,59400.0,11.4118,11.4118,11.3884,11.3884,59400.0
2006-11-29 13:30:00,19.43,19.5,19.4,19.49,76400.0,11.3884,11.4294,11.3708,11.4235,76400.0
2006-11-29 14:00:00,19.5,19.51,19.44,19.45,42200.0,11.4294,11.4353,11.3942,11.4001,42200.0
2006-11-29 14:30:00,19.45,19.54,19.44,19.53,109800.0,11.4001,11.4529,11.3942,11.447,109800.0
2006-11-29 15:00:00,19.53,19.54,19.5,19.52,129000.0,11.447,11.4529,11.4294,11.4411,129000.0
2006-11-29 15:30:00,19.53,19.56,19.52,19.53,138200.0,11.447,11.4646,11.4411,11.447,138200.0
2006-11-30 09:30:00,19.53,19.56,19.5,19.55,146800.0,11.447,11.4646,11.4294,11.4587,146800.0
2006-11-30 10:00:00,19.56,19.56,19.43,19.5,412000.0,11.4646,11.4646,11.3884,11.4294,412000.0
2006-11-30 10:30:00,19.5,19.6,19.49,19.55,83200.0,11.4294,11.488,11.4235,11.4587,83200.0
2006-11-30 11:00:00,19.55,19.56,19.41,19.5,375200.0,11.4587,11.4646,11.3767,11.4294,375200.0
2006-11-30 11:30:00,19.5,19.5,19.43,19.5,94000.0,11.4294,11.4294,11.3884,11.4294,94000.0
2006-11-30 12:00:00,19.49,19.55,19.48,19.54,31000.0,11.4235,11.4587,11.4177,11.4529,31000.0
2006-11-30 12:30:00,19.54,19.54,19.48,19.48,97400.0,11.4529,11.4529,11.4177,11.4177,97400.0
2006-11-30 13:00:00,19.48,19.55,19.47,19.53,103800.0,11.4177,11.4587,11.4118,11.447,103800.0
2006-11-30 13:30:00,19.53,19.55,19.44,19.44,172800.0,11.447,11.4587,11.3942,11.3942,172800.0
2006-11-30 14:00:00,19.45,19.47,19.43,19.46,47600.0,11.4001,11.4118,11.3884,11.406,47600.0
2006-11-30 14:30:00,19.46,19.52,19.45,19.46,71600.0,11.406,11.4411,11.4001,11.406,71600.0
2006-11-30 15:00:00,19.46,19.47,19.43,19.47,74200.0,11.406,11.4118,11.3884,11.4118,74200.0
2006-11-30 15:30:00,19.47,19.48,19.42,19.45,265800.0,11.4118,11.4177,11.3825,11.4001,265800.0
2006-12-01 09:30:00,19.42,19.48,19.39,19.45,147600.0,11.3825,11.4177,11.3649,11.4001,147600.0
2006-12-01 10:00:00,19.45,19.45,19.29,19.31,749400.0,11.4001,11.4001,11.3063,11.318,749400.0
2006-12-01 10:30:00,19.31,19.36,19.2,19.35,245200.0,11.318,11.3474,11.2536,11.3415,245200.0
2006-12-01 11:00:00,19.35,19.41,19.26,19.27,139200.0,11.3415,11.3767,11.2887,11.2946,139200.0
2006-12-01 11:30:00,19.28,19.39,19.25,19.38,192000.0,11.3005,11.3649,11.2829,11.3591,192000.0
2006-12-01 12:00:00,19.38,19.38,19.31,19.33,92200.0,11.3591,11.3591,11.318,11.3298,92200.0
2006-12-01 12:30:00,19.33,19.35,19.3,19.33,72000.0,11.3298,11.3415,11.3122,11.3298,72000.0
2006-12-01 13:00:00,19.32,19.32,19.23,19.29,172000.0,11.3239,11.3239,11.2712,11.3063,172000.0
2006-12-01 13:30:00,19.28,19.3,19.23,19.3,162800.0,11.3005,11.3122,11.2712,11.3122,162800.0
2006-12-01 14:00:00,19.3,19.32,19.26,19.28,175800.0,11.3122,11.3239,11.2887,11.3005,175800.0
2006-12-01 14:30:00,19.28,19.29,19.25,19.25,268000.0,11.3005,11.3063,11.2829,11.2829,268000.0
2006-12-01 15:00:00,19.25,19.33,19.25,19.3,177600.0,11.2829,11.3298,11.2829,11.3122,177600.0
2006-12-01 15:30:00,19.31,19.39,19.27,19.34,543600.0,11.318,11.3649,11.2946,11.3356,543600.0
2006-12-04 09:30:00,19.25,19.42,19.25,19.38,465400.0,11.2829,11.3825,11.2829,11.3591,465400.0
2006-12-04 10:00:00,19.38,19.66,19.38,19.63,613400.0,11.3591,11.5232,11.3591,11.5056,613400.0
2006-12-04 10:30:00,19.64,19.72,19.6,19.71,483600.0,11.5115,11.5584,11.488,11.5525,483600.0
2006-12-04 11:00:00,19.71,19.89,19.71,19.86,869000.0,11.5525,11.658,11.5525,11.6404,869000.0
2006-12-04 11:30:00,19.86,19.86,19.78,19.82,166000.0,11.6404,11.6404,11.5935,11.617,166000.0
2006-12-04 12:00:00,19.82,19.83,19.78,19.81,113800.0,11.617,11.6228,11.5935,11.6111,113800.0
2006-12-04 12:30:00,19.8,19.83,19.78,19.82,166800.0,11.6052,11.6228,11.5935,11.617,166800.0
2006-12-04 13:00:00,19.82,19.84,19.8,19.83,191200.0,11.617,11.6287,11.6052,11.6228,191200.0
2006-12-04 13:30:00,19.84,19.93,19.84,19.85,305400.0,11.6287,11.6814,11.6287,11.6346,305400.0
2006-12-04 14:00:00,19.85,19.85,19.77,19.8,115000.0,11.6346,11.6346,11.5877,11.6052,115000.0
2006-12-04 14:30:00,19.8,19.83,19.79,19.82,103400.0,11.6052,11.6228,11.5994,11.617,103400.0
2006-12-04 15:00:00,19.83,19.83,19.77,19.79,83200.0,11.6228,11.6228,11.5877,11.5994,83200.0
2006-12-04 15:30:00,19.78,19.78,19.72,19.75,258400.0,11.5935,11.5935,11.5584,11.5759,258400.0
2006-12-05 09:30:00,19.92,19.96,19.86,19.88,321200.0,11.6756,11.699,11.6404,11.6521,321200.0
2006-12-05 10:00:00,19.88,20.0,19.87,19.96,637400.0,11.6521,11.7225,11.6463,11.699,637400.0
2006-12-05 10:30:00,19.96,19.96,19.89,19.93,112400.0,11.699,11.699,11.658,11.6814,112400.0
2006-12-05 11:00:00,19.93,19.98,19.91,19.95,65400.0,11.6814,11.7107,11.6697,11.6932,65400.0
2006-12-05 11:30:00,19.96,19.98,19.93,19.93,43000.0,11.699,11.7107,11.6814,11.6814,43000.0
2006-12-05 12:00:00,19.93,19.93,19.9,19.93,54400.0,11.6814,11.6814,11.6639,11.6814,54400.0
2006-12-05 12:30:00,19.93,19.96,19.91,19.95,33000.0,11.6814,11.699,11.6697,11.6932,33000.0
2006-12-05 13:00:00,19.95,20.01,19.93,19.99,156800.0,11.6932,11.7283,11.6814,11.7166,156800.0
2006-12-05 13:30:00,19.99,20.03,19.99,20.0,153000.0,11.7166,11.7401,11.7166,11.7225,153000.0
2006-12-05 14:00:00,19.99,20.05,19.99,20.04,193400.0,11.7166,11.7518,11.7166,11.7459,193400.0
2006-12-05 14:30:00,20.04,20.06,20.04,20.05,102600.0,11.7459,11.7576,11.7459,11.7518,102600.0
2006-12-05 15:00:00,20.05,20.06,19.98,19.99,273800.0,11.7518,11.7576,11.7107,11.7166,273800.0
2006-12-05 15:30:00,20.0,20.03,19.99,20.0,221200.0,11.7225,11.7401,11.7166,11.7225,221200.0
2006-12-06 09:30:00,19.7,19.76,19.65,19.75,348400.0,11.5466,11.5818,11.5173,11.5759,348400.0
2006-12-06 10:00:00,19.75,19.83,19.7,19.76,200400.0,11.5759,11.6228,11.5466,11.5818,200400.0
2006-12-06 10:30:00,19.76,19.81,19.75,19.8,102800.0,11.5818,11.6111,11.5759,11.6052,102800.0
2006-12-06 11:00:00,19.79,19.79,19.76,19.77,38600.0,11.5994,11.5994,11.5818,11.5877,38600.0
2006-12-06 11:30:00,19.78,19.78,19.72,19.72,56000.0,11.5935,11.5935,11.5584,11.5584,56000.0
2006-12-06 12:00:00,19.72,19.75,19.68,19.75,131200.0,11.5584,11.5759,11.5349,11.5759,131200.0
2006-12-06 12:30:00,19.75,19.79,19.73,19.78,78200.0,11.5759,11.5994,11.5642,11.5935,78200.0
2006-12-06 13:00:00,19.78,19.8,19.77,19.77,43200.0,11.5935,11.6052,11.5877,11.5877,43200.0
2006-12-06 13:30:00,19.77,19.8,19.73,19.74,61800.0,11.5877,11.6052,11.5642,11.5701,61800.0
2006-12-06 14:00:00,19.74,19.75,19.72,19.74,95600.0,11.5701,11.5759,11.5584,11.5701,95600.0
2006-12-06 14:30:00,19.74,19.77,19.73,19.75,75400.0,11.5701,11.5877,11.5642,11.5759,75400.0
2006-12-06 15:00:00,19.75,19.76,19.73,19.74,249000.0,11.5759,11.5818,11.5642,11.5701,249000.0
2006-12-06 15:30:00,19.74,19.74,19.72,19.74,461400.0,11.5701,11.5701,11.5584,11.5701,461400.0
2006-12-07 09:30:00,20.03,20.18,20.03,20.16,672200.0,11.7401,11.828,11.7401,11.8163,672200.0
2006-12-07 10:00:00,20.17,20.18,20.01,20.07,241800.0,11.8221,11.828,11.7283,11.7635,241800.0
2006-12-07 10:30:00,20.06,20.1,20.02,20.07,136000.0,11.7576,11.7811,11.7342,11.7635,136000.0
2006-12-07 11:00:00,20.08,20.12,20.02,20.04,95800.0,11.7694,11.7928,11.7342,11.7459,95800.0
2006-12-07 11:30:00,20.04,20.1,20.02,20.08,56600.0,11.7459,11.7811,11.7342,11.7694,56600.0
2006-12-07 12:00:00,20.09,20.1,20.05,20.08,126000.0,11.7752,11.7811,11.7518,11.7694,126000.0
2006-12-07 12:30:00,20.09,20.09,20.06,20.07,28200.0,11.7752,11.7752,11.7576,11.7635,28200.0
2006-12-07 13:00:00,20.06,20.11,20.06,20.11,91600.0,11.7576,11.7869,11.7576,11.7869,91600.0
2006-12-07 13:30:00,20.11,20.16,20.11,20.13,209200.0,11.7869,11.8163,11.7869,11.7987,209200.0
2006-12-07 14:00:00,20.13,20.13,20.06,20.07,92200.0,11.7987,11.7987,11.7576,11.7635,92200.0
2006-12-07 14:30:00,20.07,20.09,20.05,20.07,113600.0,11.7635,11.7752,11.7518,11.7635,113600.0
2006-12-07 15:00:00,20.06,20.06,19.95,20.0,185000.0,11.7576,11.7576,11.6932,11.7225,185000.0
2006-12-07 15:30:00,19.99,20.0,19.93,19.93,248400.0,11.7166,11.7225,11.6814,11.6814,248400.0
2006-12-08 09:30:00,19.98,20.03,19.93,19.97,484200.0,11.7107,11.7401,11.6814,11.7049,484200.0
2006-12-08 10:00:00,19.96,19.97,19.88,19.9,282400.0,11.699,11.7049,11.6521,11.6639,282400.0
2006-12-08 10:30:00,19.89,19.93,19.89,19.9,135400.0,11.658,11.6814,11.658,11.6639,135400.0
2006-12-08 11:00:00,19.91,20.05,19.91,20.03,278800.0,11.6697,11.7518,11.6697,11.7401,278800.0
2006-12-08 11:30:00,20.03,20.06,19.88,19.89,145600.0,11.7401,11.7576,11.6521,11.658,145600.0
2006-12-08 12:00:00,19.89,19.92,19.88,19.88,96600.0,11.658,11.6756,11.6521,11.6521,96600.0
2006-12-08 12:30:00,19.88,19.88,19.82,19.86,206800.0,11.6521,11.6521,11.617,11.6404,206800.0
2006-12-08 13:00:00,19.85,19.85,19.81,19.82,34000.0,11.6346,11.6346,11.6111,11.617,34000.0
2006-12-08 13:30:00,19.81,19.82,19.79,19.8,57600.0,11.6111,11.617,11.5994,11.6052,57600.0
2006-12-08 14:00:00,19.8,19.82,19.78,19.79,48000.0,11.6052,11.617,11.5935,11.5994,48000.0
2006-12-08 14:30:00,19.79,19.89,19.79,19.88,98000.0,11.5994,11.658,11.5994,11.6521,98000.0
2006-12-08 15:00:00,19.87,19.89,19.84,19.85,59800.0,11.6463,11.658,11.6287,11.6346,59800.0
2006-12-08 15:30:00,19.84,19.85,19.79,19.82,185600.0,11.6287,11.6346,11.5994,11.617,185600.0
2006-12-11 09:30:00,19.87,19.99,19.87,19.99,144400.0,11.6463,11.7166,11.6463,11.7166,144400.0
2006-12-11 10:00:00,19.98,20.04,19.97,19.99,393800.0,11.7107,11.7459,11.7049,11.7166,393800.0
2006-12-11 10:30:00,19.99,20.0,19.93,19.95,96200.0,11.7166,11.7225,11.6814,11.6932,96200.0
2006-12-11 11:00:00,19.96,20.05,19.96,20.02,132600.0,11.699,11.7518,11.699,11.7342,132600.0
2006-12-11 11:30:00,20.02,20.05,20.02,20.03,34400.0,11.7342,11.7518,11.7342,11.7401,34400.0
2006-12-11 12:00:00,20.04,20.04,19.99,20.0,45800.0,11.7459,11.7459,11.7166,11.7225,45800.0
2006-12-11 12:30:00,20.0,20.04,20.0,20.04,47000.0,11.7225,11.7459,11.7225,11.7459,47000.0
2006-12-11 13:00:00,20.03,20.08,20.02,20.06,42600.0,11.7401,11.7694,11.7342,11.7576,42600.0
2006-12-11 13:30:00,20.07,20.07,20.04,20.06,37600.0,11.7635,11.7635,11.7459,11.7576,37600.0
2006-12-11 14:00:00,20.05,20.05,20.02,20.03,75000.0,11.7518,11.7518,11.7342,11.7401,75000.0
2006-12-11 14:30:00,20.03,20.04,20.02,20.02,38600.0,11.7401,11.7459,11.7342,11.7342,38600.0
2006-12-11 15:00:00,20.02,20.06,20.02,20.03,192600.0,11.7342,11.7576,11.7342,11.7401,192600.0
2006-12-11 15:30:00,20.03,20.04,20.0,20.0,243800.0,11.7401,11.7459,11.7225,11.7225,243800.0
2006-12-12 09:30:00,20.18,20.33,20.18,20.31,458600.0,11.828,11.9159,11.828,11.9042,458600.0
2006-12-12 10:00:00,20.32,20.36,20.25,20.36,187400.0,11.91,11.9335,11.869,11.9335,187400.0
2006-12-12 10:30:00,20.36,20.42,20.34,20.41,316400.0,11.9335,11.9686,11.9218,11.9628,316400.0
2006-12-12 11:00:00,20.41,20.5,20.41,20.47,273400.0,11.9628,12.0155,11.9628,11.998,273400.0
2006-12-12 11:30:00,20.47,20.47,20.36,20.38,133400.0,11.998,11.998,11.9335,11.9452,133400.0
2006-12-12 12:00:00,20.38,20.38,20.29,20.31,348200.0,11.9452,11.9452,11.8924,11.9042,348200.0
2006-12-12 12:30:00,20.31,20.38,20.28,20.29,107400.0,11.9042,11.9452,11.8866,11.8924,107400.0
2006-12-12 13:00:00,20.3,20.31,20.29,20.31,27000.0,11.8983,11.9042,11.8924,11.9042,27000.0
2006-12-12 13:30:00,20.31,20.35,20.31,20.34,62600.0,11.9042,11.9276,11.9042,11.9218,62600.0
2006-12-12 14:00:00,20.33,20.43,20.29,20.39,439000.0,11.9159,11.9745,11.8924,11.9511,439000.0
2006-12-12 14:30:00,20.41,20.45,20.35,20.42,171000.0,11.9628,11.9862,11.9276,11.9686,171000.0
2006-12-12 15:00:00,20.42,20.45,20.38,20.41,144000.0,11.9686,11.9862,11.9452,11.9628,144000.0
2006-12-12 15:30:00,20.42,20.43,20.39,20.41,463800.0,11.9686,11.9745,11.9511,11.9628,463800.0
2006-12-13 09:30:00,20.29,20.32,20.2,20.24,553400.0,11.8924,11.91,11.8397,11.8631,553400.0
2006-12-13 10:00:00,20.23,20.25,20.14,20.2,472400.0,11.8573,11.869,11.8045,11.8397,472400.0
2006-12-13 10:30:00,20.2,20.21,20.13,20.17,166200.0,11.8397,11.8456,11.7987,11.8221,166200.0
2006-12-13 11:00:00,20.18,20.25,20.16,20.25,116000.0,11.828,11.869,11.8163,11.869,116000.0
2006-12-13 11:30:00,20.24,20.24,20.2,20.23,147400.0,11.8631,11.8631,11.8397,11.8573,147400.0
2006-12-13 12:00:00,20.23,20.23,20.16,20.18,153000.0,11.8573,11.8573,11.8163,11.828,153000.0
2006-12-13 12:30:00,20.18,20.18,20.15,20.18,164400.0,11.828,11.828,11.8104,11.828,164400.0
2006-12-13 13:00:00,20.17,20.23,20.17,20.18,79600.0,11.8221,11.8573,11.8221,11.828,79600.0
2006-12-13 13:30:00,20.18,20.2,20.15,20.16,81200.0,11.828,11.8397,11.8104,11.8163,81200.0
2006-12-13 14:00:00,20.16,20.21,20.16,20.17,121200.0,11.8163,11.8456,11.8163,11.8221,121200.0
2006-12-13 14:30:00,20.16,20.21,20.15,20.18,146800.0,11.8163,11.8456,11.8104,11.828,146800.0
2006-12-13 15:00:00,20.18,20.23,20.18,20.21,120000.0,11.828,11.8573,11.828,11.8456,120000.0
2006-12-13 15:30:00,20.21,20.24,20.2,20.23,191400.0,11.8456,11.8631,11.8397,11.8573,191400.0
2006-12-14 09:30:00,19.97,20.12,19.96,20.1,1082400.0,11.7049,11.7928,11.699,11.7811,1082400.0
2006-12-14 10:00:00,20.11,20.17,20.1,20.11,596600.0,11.7869,11.8221,11.7811,11.7869,596600.0
2006-12-14 10:30:00,20.12,20.2,20.06,20.17,390600.0,11.7928,11.8397,11.7576,11.8221,390600.0
2006-12-14 11:00:00,20.18,20.26,20.18,20.25,106000.0,11.828,11.8749,11.828,11.869,106000.0
2006-12-14 11:30:00,20.26,20.33,20.22,20.32,191600.0,11.8749,11.9159,11.8514,11.91,191600.0
2006-12-14 12:00:00,20.32,20.33,20.3,20.32,71000.0,11.91,11.9159,11.8983,11.91,71000.0
2006-12-14 12:30:00,20.31,20.34,20.29,20.31,90200.0,11.9042,11.9218,11.8924,11.9042,90200.0
2006-12-14 13:00:00,20.32,20.34,20.3,20.32,167000.0,11.91,11.9218,11.8983,11.91,167000.0
2006-12-14 13:30:00,20.33,20.33,20.29,20.32,250000.0,11.9159,11.9159,11.8924,11.91,250000.0
2006-12-14 14:00:00,20.33,20.36,20.3,20.34,135400.0,11.9159,11.9335,11.8983,11.9218,135400.0
2006-12-14 14:30:00,20.34,20.38,20.32,20.35,276800.0,11.9218,11.9452,11.91,11.9276,276800.0
2006-12-14 15:00:00,20.36,20.36,20.26,20.33,238000.0,11.9335,11.9335,11.8749,11.9159,238000.0
2006-12-14 15:30:00,20.33,20.35,20.3,20.3,277200.0,11.9159,11.9276,11.8983,11.8983,277200.0
2006-12-15 09:30:00,20.23,20.27,20.17,20.22,1334400.0,11.8573,11.8807,11.8221,11.8514,1334400.0
2006-12-15 10:00:00,20.21,20.22,20.11,20.2,399600.0,11.8456,11.8514,11.7869,11.8397,399600.0
2006-12-15 10:30:00,20.19,20.27,20.18,20.22,416000.0,11.8338,11.8807,11.828,11.8514,416000.0
2006-12-15 11:00:00,20.22,20.24,20.14,20.21,650400.0,11.8514,11.8631,11.8045,11.8456,650400.0
2006-12-15 11:30:00,20.2,20.2,20.13,20.13,402400.0,11.8397,11.8397,11.7987,11.7987,402400.0
2006-12-15 12:00:00,20.13,20.13,19.98,20.05,416000.0,11.7987,11.7987,11.7107,11.7518,416000.0
2006-12-15 12:30:00,20.06,20.13,20.04,20.09,149600.0,11.7576,11.7987,11.7459,11.7752,149600.0
2006-12-15 13:00:00,20.09,20.13,20.08,20.09,159200.0,11.7752,11.7987,11.7694,11.7752,159200.0
2006-12-15 13:30:00,20.07,20.1,20.05,20.09,107600.0,11.7635,11.7811,11.7518,11.7752,107600.0
2006-12-15 14:00:00,20.09,20.11,20.07,20.1,122200.0,11.7752,11.7869,11.7635,11.7811,122200.0
2006-12-15 14:30:00,20.1,20.11,20.08,20.11,95600.0,11.7811,11.7869,11.7694,11.7869,95600.0
2006-12-15 15:00:00,20.11,20.12,20.09,20.09,348800.0,11.7869,11.7928,11.7752,11.7752,348800.0
2006-12-15 15:30:00,20.09,20.14,20.06,20.11,359600.0,11.7752,11.8045,11.7576,11.7869,359600.0
2006-12-18 09:30:00,20.11,20.18,20.1,20.18,180600.0,11.7869,11.828,11.7811,11.828,180600.0
2006-12-18 10:00:00,20.18,20.18,20.11,20.13,99400.0,11.828,11.828,11.7869,11.7987,99400.0
2006-12-18 10:30:00,20.13,20.17,20.13,20.17,153600.0,11.7987,11.8221,11.7987,11.8221,153600.0
2006-12-18 11:00:00,20.17,20.17,20.07,20.17,183200.0,11.8221,11.8221,11.7635,11.8221,183200.0
2006-12-18 11:30:00,20.16,20.17,20.1,20.1,144400.0,11.8163,11.8221,11.7811,11.7811,144400.0
2006-12-18 12:00:00,20.1,20.1,20.0,20.08,115200.0,11.7811,11.7811,11.7225,11.7694,115200.0
2006-12-18 12:30:00,20.08,20.13,20.07,20.11,64400.0,11.7694,11.7987,11.7635,11.7869,64400.0
2006-12-18 13:00:00,20.1,20.11,20.07,20.11,69000.0,11.7811,11.7869,11.7635,11.7869,69000.0
2006-12-18 13:30:00,20.11,20.17,20.1,20.14,91800.0,11.7869,11.8221,11.7811,11.8045,91800.0
2006-12-18 14:00:00,20.13,20.13,20.1,20.12,67600.0,11.7987,11.7987,11.7811,11.7928,67600.0
2006-12-18 14:30:00,20.12,20.14,20.02,20.09,172800.0,11.7928,11.8045,11.7342,11.7752,172800.0
2006-12-18 15:00:00,20.08,20.1,20.0,20.06,210800.0,11.7694,11.7811,11.7225,11.7576,210800.0
2006-12-18 15:30:00,20.07,20.11,20.06,20.06,233800.0,11.7635,11.7869,11.7576,11.7576,233800.0
2006-12-19 09:30:00,20.06,20.16,20.02,20.11,363800.0,11.7576,11.8163,11.7342,11.7869,363800.0
2006-12-19 10:00:00,20.11,20.19,20.09,20.14,353200.0,11.7869,11.8338,11.7752,11.8045,353200.0
2006-12-19 10:30:00,20.13,20.18,20.09,20.17,216400.0,11.7987,11.828,11.7752,11.8221,216400.0
2006-12-19 11:00:00,20.17,20.22,20.13,20.15,155800.0,11.8221,11.8514,11.7987,11.8104,155800.0
2006-12-19 11:30:00,20.15,20.18,20.13,20.16,67400.0,11.8104,11.828,11.7987,11.8163,67400.0
2006-12-19 12:00:00,20.17,20.2,20.1,20.15,87200.0,11.8221,11.8397,11.7811,11.8104,87200.0
2006-12-19 12:30:00,20.16,20.2,20.14,20.2,58200.0,11.8163,11.8397,11.8045,11.8397,58200.0
2006-12-19 13:00:00,20.2,20.2,20.15,20.17,56800.0,11.8397,11.8397,11.8104,11.8221,56800.0
2006-12-19 13:30:00,20.17,20.25,20.16,20.24,152800.0,11.8221,11.869,11.8163,11.8631,152800.0
2006-12-19 14:00:00,20.23,20.29,20.23,20.24,186400.0,11.8573,11.8924,11.8573,11.8631,186400.0
2006-12-19 14:30:00,20.24,20.3,20.24,20.28,182000.0,11.8631,11.8983,11.8631,11.8866,182000.0
2006-12-19 15:00:00,20.29,20.36,20.28,20.31,240600.0,11.8924,11.9335,11.8866,11.9042,240600.0
2006-12-19 15:30:00,20.31,20.32,20.25,20.3,190000.0,11.9042,11.91,11.869,11.8983,190000.0
2006-12-20 09:30:00,20.48,20.54,20.46,20.52,911800.0,12.0038,12.039,11.9921,12.0273,911800.0
2006-12-20 10:00:00,20.52,20.56,20.5,20.53,358800.0,12.0273,12.0507,12.0155,12.0331,358800.0
2006-12-20 10:30:00,20.54,20.55,20.47,20.52,794800.0,12.039,12.0448,11.998,12.0273,794800.0
2006-12-20 11:00:00,20.53,20.57,20.46,20.46,311200.0,12.0331,12.0566,11.9921,11.9921,311200.0
2006-12-20 11:30:00,20.47,20.5,20.47,20.5,179800.0,11.998,12.0155,11.998,12.0155,179800.0
2006-12-20 12:00:00,20.5,20.51,20.47,20.48,216600.0,12.0155,12.0214,11.998,12.0038,216600.0
2006-12-20 12:30:00,20.47,20.47,20.43,20.45,188400.0,11.998,11.998,11.9745,11.9862,188400.0
2006-12-20 13:00:00,20.45,20.46,20.33,20.36,387200.0,11.9862,11.9921,11.9159,11.9335,387200.0
2006-12-20 13:30:00,20.37,20.37,20.32,20.32,145600.0,11.9393,11.9393,11.91,11.91,145600.0
2006-12-20 14:00:00,20.32,20.32,20.28,20.31,610000.0,11.91,11.91,11.8866,11.9042,610000.0
2006-12-20 14:30:00,20.31,20.33,20.29,20.31,505600.0,11.9042,11.9159,11.8924,11.9042,505600.0
2006-12-20 15:00:00,20.31,20.31,20.28,20.3,222200.0,11.9042,11.9042,11.8866,11.8983,222200.0
2006-12-20 15:30:00,20.3,20.32,20.28,20.29,696400.0,11.8983,11.91,11.8866,11.8924,696400.0
2006-12-21 09:30:00,20.33,20.33,20.29,20.3,257400.0,11.9159,11.9159,11.8924,11.8983,257400.0
2006-12-21 10:00:00,20.31,20.35,20.28,20.31,228800.0,11.9042,11.9276,11.8866,11.9042,228800.0
2006-12-21 10:30:00,20.31,20.32,20.3,20.31,257200.0,11.9042,11.91,11.8983,11.9042,257200.0
2006-12-21 11:00:00,20.31,20.36,20.31,20.34,159200.0,11.9042,11.9335,11.9042,11.9218,159200.0
2006-12-21 11:30:00,20.34,20.4,20.29,20.37,73400.0,11.9218,11.9569,11.8924,11.9393,73400.0
2006-12-21 12:00:00,20.36,20.38,20.31,20.33,71800.0,11.9335,11.9452,11.9042,11.9159,71800.0
2006-12-21 12:30:00,20.34,20.34,20.27,20.29,107800.0,11.9218,11.9218,11.8807,11.8924,107800.0
2006-12-21 13:00:00,20.29,20.3,20.24,20.28,129800.0,11.8924,11.8983,11.8631,11.8866,129800.0
2006-12-21 13:30:00,20.28,20.29,20.24,20.25,130800.0,11.8866,11.8924,11.8631,11.869,130800.0
2006-12-21 14:00:00,20.24,20.28,20.21,20.28,91600.0,11.8631,11.8866,11.8456,11.8866,91600.0
2006-12-21 14:30:00,20.27,20.27,20.24,20.27,123600.0,11.8807,11.8807,11.8631,11.8807,123600.0
2006-12-21 15:00:00,20.27,20.28,20.24,20.27,119800.0,11.8807,11.8866,11.8631,11.8807,119800.0
2006-12-21 15:30:00,20.27,20.28,20.25,20.27,150600.0,11.8807,11.8866,11.869,11.8807,150600.0
2006-12-22 09:30:00,20.38,20.43,20.35,20.35,288400.0,11.9452,11.9745,11.9276,11.9276,288400.0
2006-12-22 10:00:00,20.35,20.39,20.31,20.38,145800.0,11.9276,11.9511,11.9042,11.9452,145800.0
2006-12-22 10:30:00,20.38,20.38,20.31,20.31,600600.0,11.9452,11.9452,11.9042,11.9042,600600.0
2006-12-22 11:00:00,20.31,20.33,20.27,20.31,133800.0,11.9042,11.9159,11.8807,11.9042,133800.0
2006-12-22 11:30:00,20.31,20.35,20.23,20.23,74200.0,11.9042,11.9276,11.8573,11.8573,74200.0
2006-12-22 12:00:00,20.23,20.23,20.09,20.14,129000.0,11.8573,11.8573,11.7752,11.8045,129000.0
2006-12-22 12:30:00,20.13,20.19,20.11,20.11,48000.0,11.7987,11.8338,11.7869,11.7869,48000.0
2006-12-22 13:00:00,20.12,20.12,20.08,20.12,40600.0,11.7928,11.7928,11.7694,11.7928,40600.0
2006-12-22 13:30:00,20.11,20.24,20.1,20.2,57200.0,11.7869,11.8631,11.7811,11.8397,57200.0
2006-12-22 14:00:00,20.2,20.22,20.16,20.17,75000.0,11.8397,11.8514,11.8163,11.8221,75000.0
2006-12-22 14:30:00,20.16,20.17,20.14,20.17,74600.0,11.8163,11.8221,11.8045,11.8221,74600.0
2006-12-22 15:00:00,20.17,20.2,20.17,20.19,117400.0,11.8221,11.8397,11.8221,11.8338,117400.0
2006-12-22 15:30:00,20.19,20.2,20.16,20.16,126200.0,11.8338,11.8397,11.8163,11.8163,126200.0
2006-12-26 09:30:00,20.15,20.47,20.13,20.32,118200.0,11.8104,11.998,11.7987,11.91,118200.0
2006-12-26 10:00:00,20.33,20.36,20.29,20.36,61600.0,11.9159,11.9335,11.8924,11.9335,61600.0
2006-12-26 10:30:00,20.35,20.4,20.31,20.31,46000.0,11.9276,11.9569,11.9042,11.9042,46000.0
2006-12-26 11:00:00,20.3,20.32,20.25,20.26,114000.0,11.8983,11.91,11.869,11.8749,114000.0
2006-12-26 11:30:00,20.25,20.25,20.18,20.21,69800.0,11.869,11.869,11.828,11.8456,69800.0
2006-12-26 12:00:00,20.21,20.21,20.17,20.18,60400.0,11.8456,11.8456,11.8221,11.828,60400.0
2006-12-26 12:30:00,20.17,20.18,20.15,20.18,32800.0,11.8221,11.828,11.8104,11.828,32800.0
2006-12-26 13:00:00,20.18,20.27,20.18,20.22,146800.0,11.828,11.8807,11.828,11.8514,146800.0
2006-12-26 13:30:00,20.21,20.22,20.18,20.18,53600.0,11.8456,11.8514,11.828,11.828,53600.0
2006-12-26 14:00:00,20.18,20.18,20.15,20.15,53600.0,11.828,11.828,11.8104,11.8104,53600.0
2006-12-26 14:30:00,20.16,20.2,20.16,20.18,55400.0,11.8163,11.8397,11.8163,11.828,55400.0
2006-12-26 15:00:00,20.18,20.23,20.18,20.23,67200.0,11.828,11.8573,11.828,11.8573,67200.0
2006-12-26 15:30:00,20.23,20.27,20.21,20.23,121000.0,11.8573,11.8807,11.8456,11.8573,121000.0
2006-12-27 09:30:00,20.21,20.25,20.16,20.24,199400.0,11.8456,11.869,11.8163,11.8631,199400.0
2006-12-27 10:00:00,20.24,20.25,20.22,20.22,80600.0,11.8631,11.869,11.8514,11.8514,80600.0
2006-12-27 10:30:00,20.21,20.22,20.18,20.21,86600.0,11.8456,11.8514,11.828,11.8456,86600.0
2006-12-27 11:00:00,20.2,20.23,20.18,20.22,90800.0,11.8397,11.8573,11.828,11.8514,90800.0
2006-12-27 11:30:00,20.22,20.23,20.2,20.22,73400.0,11.8514,11.8573,11.8397,11.8514,73400.0
2006-12-27 12:00:00,20.23,20.23,20.22,20.23,27400.0,11.8573,11.8573,11.8514,11.8573,27400.0
2006-12-27 12:30:00,20.23,20.28,20.23,20.25,45200.0,11.8573,11.8866,11.8573,11.869,45200.0
2006-12-27 13:00:00,20.24,20.25,20.23,20.25,19800.0,11.8631,11.869,11.8573,11.869,19800.0
2006-12-27 13:30:00,20.24,20.25,20.23,20.25,30400.0,11.8631,11.869,11.8573,11.869,30400.0
2006-12-27 14:00:00,20.25,20.3,20.25,20.29,58200.0,11.869,11.8983,11.869,11.8924,58200.0
2006-12-27 14:30:00,20.29,20.29,20.24,20.28,67800.0,11.8924,11.8924,11.8631,11.8866,67800.0
2006-12-27 15:00:00,20.28,20.29,20.25,20.25,36800.0,11.8866,11.8924,11.869,11.869,36800.0
2006-12-27 15:30:00,20.25,20.28,20.22,20.22,94600.0,11.869,11.8866,11.8514,11.8514,94600.0
2006-12-28 09:30:00,20.21,20.25,20.18,20.21,145200.0,11.8456,11.869,11.828,11.8456,145200.0
2006-12-28 10:00:00,20.22,20.23,20.13,20.14,130400.0,11.8514,11.8573,11.7987,11.8045,130400.0
2006-12-28 10:30:00,20.15,20.16,20.14,20.14,105800.0,11.8104,11.8163,11.8045,11.8045,105800.0
2006-12-28 11:00:00,20.15,20.17,20.12,20.15,237800.0,11.8104,11.8221,11.7928,11.8104,237800.0
2006-12-28 11:30:00,20.15,20.17,20.14,20.17,72600.0,11.8104,11.8221,11.8045,11.8221,72600.0
2006-12-28 12:00:00,20.17,20.22,20.16,20.21,53400.0,11.8221,11.8514,11.8163,11.8456,53400.0
2006-12-28 12:30:00,20.22,20.25,20.22,20.24,64000.0,11.8514,11.869,11.8514,11.8631,64000.0
2006-12-28 13:00:00,20.24,20.24,20.22,20.23,90000.0,11.8631,11.8631,11.8514,11.8573,90000.0
2006-12-28 13:30:00,20.23,20.25,20.23,20.25,71400.0,11.8573,11.869,11.8573,11.869,71400.0
2006-12-28 14:00:00,20.25,20.32,20.25,20.28,95800.0,11.869,11.91,11.869,11.8866,95800.0
2006-12-28 14:30:00,20.28,20.29,20.25,20.27,75400.0,11.8866,11.8924,11.869,11.8807,75400.0
2006-12-28 15:00:00,20.27,20.28,20.24,20.24,108800.0,11.8807,11.8866,11.8631,11.8631,108800.0
2006-12-28 15:30:00,20.24,20.33,20.2,20.21,226200.0,11.8631,11.9159,11.8397,11.8456,226200.0
2006-12-29 09:30:00,20.15,20.18,20.13,20.16,122400.0,11.8104,11.828,11.7987,11.8163,122400.0
2006-12-29 10:00:00,20.17,20.19,20.16,20.18,347600.0,11.8221,11.8338,11.8163,11.828,347600.0
2006-12-29 10:30:00,20.18,20.23,20.17,20.23,100000.0,11.828,11.8573,11.8221,11.8573,100000.0
2006-12-29 11:00:00,20.23,20.23,20.15,20.15,161200.0,11.8573,11.8573,11.8104,11.8104,161200.0
2006-12-29 11:30:00,20.15,20.25,20.15,20.23,131800.0,11.8104,11.869,11.8104,11.8573,131800.0
2006-12-29 12:00:00,20.23,20.26,20.21,20.25,97400.0,11.8573,11.8749,11.8456,11.869,97400.0
2006-12-29 12:30:00,20.25,20.29,20.25,20.28,166800.0,11.869,11.8924,11.869,11.8866,166800.0
2006-12-29 13:00:00,20.28,20.31,20.28,20.31,208800.0,11.8866,11.9042,11.8866,11.9042,208800.0
2006-12-29 13:30:00,20.31,20.31,20.25,20.29,412400.0,11.9042,11.9042,11.869,11.8924,412400.0
2006-12-29 14:00:00,20.3,20.33,20.3,20.32,270600.0,11.8983,11.9159,11.8983,11.91,270600.0
2006-12-29 14:30:00,20.32,20.33,20.22,20.24,386200.0,11.91,11.9159,11.8514,11.8631,386200.0
2006-12-29 15:00:00,20.25,20.28,20.16,20.18,167800.0,11.869,11.8866,11.8163,11.828,167800.0
2006-12-29 15:30:00,20.18,20.2,20.11,20.11,304000.0,11.828,11.8397,11.7869,11.7869,304000.0
2007-01-03 09:30:00,20.64,20.72,20.63,20.67,364800.0,12.0976,12.1445,12.0917,12.1152,364800.0
2007-01-03 10:00:00,20.67,20.83,20.67,20.83,454200.0,12.1152,12.209,12.1152,12.209,454200.0
2007-01-03 10:30:00,20.82,20.91,20.82,20.89,292200.0,12.2031,12.2558,12.2031,12.2441,292200.0
2007-01-03 11:00:00,20.9,20.95,20.86,20.91,295200.0,12.25,12.2793,12.2265,12.2558,295200.0
2007-01-03 11:30:00,20.91,20.93,20.86,20.88,86800.0,12.2558,12.2676,12.2265,12.2383,86800.0
2007-01-03 12:00:00,20.88,20.93,20.85,20.89,150400.0,12.2383,12.2676,12.2207,12.2441,150400.0
2007-01-03 12:30:00,20.89,20.93,20.86,20.91,59200.0,12.2441,12.2676,12.2265,12.2558,59200.0
2007-01-03 13:00:00,20.91,20.91,20.78,20.8,112800.0,12.2558,12.2558,12.1796,12.1914,112800.0
2007-01-03 13:30:00,20.8,20.83,20.79,20.79,97200.0,12.1914,12.209,12.1855,12.1855,97200.0
2007-01-03 14:00:00,20.79,20.82,20.59,20.68,456000.0,12.1855,12.2031,12.0683,12.121,456000.0
2007-01-03 14:30:00,20.67,20.67,20.5,20.52,407400.0,12.1152,12.1152,12.0155,12.0273,407400.0
2007-01-03 15:00:00,20.51,20.68,20.5,20.65,465200.0,12.0214,12.121,12.0155,12.1035,465200.0
2007-01-03 15:30:00,20.66,20.75,20.63,20.72,900400.0,12.1093,12.1621,12.0917,12.1445,900400.0
2007-01-04 09:30:00,20.56,20.56,20.46,20.48,937600.0,12.0507,12.0507,11.9921,12.0038,937600.0
2007-01-04 10:00:00,20.48,20.49,20.42,20.46,260400.0,12.0038,12.0097,11.9686,11.9921,260400.0
2007-01-04 10:30:00,20.46,20.6,20.45,20.58,319600.0,11.9921,12.0741,11.9862,12.0624,319600.0
2007-01-04 11:00:00,20.59,20.73,20.59,20.71,215400.0,12.0683,12.1503,12.0683,12.1386,215400.0
2007-01-04 11:30:00,20.71,20.75,20.67,20.71,188400.0,12.1386,12.1621,12.1152,12.1386,188400.0
2007-01-04 12:00:00,20.71,20.74,20.68,20.73,113200.0,12.1386,12.1562,12.121,12.1503,113200.0
2007-01-04 12:30:00,20.72,20.78,20.68,20.68,173800.0,12.1445,12.1796,12.121,12.121,173800.0
2007-01-04 13:00:00,20.68,20.75,20.67,20.71,200000.0,12.121,12.1621,12.1152,12.1386,200000.0
2007-01-04 13:30:00,20.71,20.75,20.66,20.7,98800.0,12.1386,12.1621,12.1093,12.1328,98800.0
2007-01-04 14:00:00,20.71,20.74,20.68,20.72,137600.0,12.1386,12.1562,12.121,12.1445,137600.0
2007-01-04 14:30:00,20.72,20.85,20.71,20.83,320200.0,12.1445,12.2207,12.1386,12.209,320200.0
2007-01-04 15:00:00,20.84,20.85,20.79,20.81,153400.0,12.2148,12.2207,12.1855,12.1972,153400.0
2007-01-04 15:30:00,20.81,20.86,20.76,20.78,1278200.0,12.1972,12.2265,12.1679,12.1796,1278200.0
2007-01-05 09:30:00,20.43,20.59,20.43,20.54,645600.0,11.9745,12.0683,11.9745,12.039,645600.0
2007-01-05 10:00:00,20.54,20.55,20.4,20.43,619200.0,12.039,12.0448,11.9569,11.9745,619200.0
2007-01-05 10:30:00,20.45,20.45,20.35,20.4,213800.0,11.9862,11.9862,11.9276,11.9569,213800.0
2007-01-05 11:00:00,20.39,20.4,20.11,20.11,246600.0,11.9511,11.9569,11.7869,11.7869,246600.0
2007-01-05 11:30:00,20.11,20.25,20.11,20.24,201000.0,11.7869,11.869,11.7869,11.8631,201000.0
2007-01-05 12:00:00,20.24,20.3,20.24,20.25,115400.0,11.8631,11.8983,11.8631,11.869,115400.0
2007-01-05 12:30:00,20.25,20.34,20.22,20.33,170200.0,11.869,11.9218,11.8514,11.9159,170200.0
2007-01-05 13:00:00,20.33,20.43,20.3,20.42,173600.0,11.9159,11.9745,11.8983,11.9686,173600.0
2007-01-05 13:30:00,20.42,20.42,20.34,20.41,144200.0,11.9686,11.9686,11.9218,11.9628,144200.0
2007-01-05 14:00:00,20.41,20.43,20.33,20.39,193800.0,11.9628,11.9745,11.9159,11.9511,193800.0
2007-01-05 14:30:00,20.38,20.41,20.36,20.38,65600.0,11.9452,11.9628,11.9335,11.9452,65600.0
2007-01-05 15:00:00,20.38,20.43,20.34,20.42,193600.0,11.9452,11.9745,11.9218,11.9686,193600.0
2007-01-05 15:30:00,20.42,20.5,20.39,20.45,291400.0,11.9686,12.0155,11.9511,11.9862,291400.0
2007-01-08 09:30:00,20.48,20.58,20.43,20.52,349800.0,12.0038,12.0624,11.9745,12.0273,349800.0
2007-01-08 10:00:00,20.51,20.54,20.3,20.33,295600.0,12.0214,12.039,11.8983,11.9159,295600.0
2007-01-08 10:30:00,20.31,20.41,20.28,20.29,239200.0,11.9042,11.9628,11.8866,11.8924,239200.0
2007-01-08 11:00:00,20.28,20.41,20.28,20.41,152400.0,11.8866,11.9628,11.8866,11.9628,152400.0
2007-01-08 11:30:00,20.41,20.5,20.39,20.49,172600.0,11.9628,12.0155,11.9511,12.0097,172600.0
2007-01-08 12:00:00,20.49,20.5,20.39,20.4,97800.0,12.0097,12.0155,11.9511,11.9569,97800.0
2007-01-08 12:30:00,20.4,20.43,20.35,20.43,43400.0,11.9569,11.9745,11.9276,11.9745,43400.0
2007-01-08 13:00:00,20.43,20.43,20.37,20.39,46800.0,11.9745,11.9745,11.9393,11.9511,46800.0
2007-01-08 13:30:00,20.38,20.46,20.38,20.45,96600.0,11.9452,11.9921,11.9452,11.9862,96600.0
2007-01-08 14:00:00,20.45,20.49,20.41,20.46,127200.0,11.9862,12.0097,11.9628,11.9921,127200.0
2007-01-08 14:30:00,20.46,20.46,20.34,20.36,167200.0,11.9921,11.9921,11.9218,11.9335,167200.0
2007-01-08 15:00:00,20.35,20.43,20.35,20.39,144200.0,11.9276,11.9745,11.9276,11.9511,144200.0
2007-01-08 15:30:00,20.39,20.42,20.37,20.38,319000.0,11.9511,11.9686,11.9393,11.9452,319000.0
2007-01-09 09:30:00,20.35,20.35,20.23,20.23,660200.0,11.9276,11.9276,11.8573,11.8573,660200.0
2007-01-09 10:00:00,20.24,20.34,20.22,20.31,137600.0,11.8631,11.9218,11.8514,11.9042,137600.0
2007-01-09 10:30:00,20.31,20.34,20.23,20.25,156000.0,11.9042,11.9218,11.8573,11.869,156000.0
2007-01-09 11:00:00,20.24,20.28,20.11,20.12,190600.0,11.8631,11.8866,11.7869,11.7928,190600.0
2007-01-09 11:30:00,20.12,20.13,20.08,20.1,197400.0,11.7928,11.7987,11.7694,11.7811,197400.0
2007-01-09 12:00:00,20.1,20.11,19.99,20.04,222200.0,11.7811,11.7869,11.7166,11.7459,222200.0
2007-01-09 12:30:00,20.04,20.08,20.0,20.08,148800.0,11.7459,11.7694,11.7225,11.7694,148800.0
2007-01-09 13:00:00,20.08,20.13,20.06,20.13,318000.0,11.7694,11.7987,11.7576,11.7987,318000.0
2007-01-09 13:30:00,20.13,20.16,20.11,20.15,344600.0,11.7987,11.8163,11.7869,11.8104,344600.0
2007-01-09 14:00:00,20.15,20.19,20.14,20.14,115200.0,11.8104,11.8338,11.8045,11.8045,115200.0
2007-01-09 14:30:00,20.15,20.18,20.09,20.17,211400.0,11.8104,11.828,11.7752,11.8221,211400.0
2007-01-09 15:00:00,20.16,20.16,20.12,20.14,214600.0,11.8163,11.8163,11.7928,11.8045,214600.0
2007-01-09 15:30:00,20.15,20.19,20.15,20.16,289600.0,11.8104,11.8338,11.8104,11.8163,289600.0
2007-01-10 09:30:00,19.99,20.04,19.92,20.03,1123600.0,11.7166,11.7459,11.6756,11.7401,1123600.0
2007-01-10 10:00:00,20.03,20.09,20.0,20.06,567200.0,11.7401,11.7752,11.7225,11.7576,567200.0
2007-01-10 10:30:00,20.06,20.13,20.04,20.08,263800.0,11.7576,11.7987,11.7459,11.7694,263800.0
2007-01-10 11:00:00,20.08,20.08,19.97,19.97,232600.0,11.7694,11.7694,11.7049,11.7049,232600.0
2007-01-10 11:30:00,19.97,20.07,19.97,20.05,148600.0,11.7049,11.7635,11.7049,11.7518,148600.0
2007-01-10 12:00:00,20.05,20.06,20.0,20.01,92600.0,11.7518,11.7576,11.7225,11.7283,92600.0
2007-01-10 12:30:00,20.01,20.06,20.0,20.04,117000.0,11.7283,11.7576,11.7225,11.7459,117000.0
2007-01-10 13:00:00,20.04,20.05,20.02,20.05,181200.0,11.7459,11.7518,11.7342,11.7518,181200.0
2007-01-10 13:30:00,20.05,20.08,20.04,20.07,224400.0,11.7518,11.7694,11.7459,11.7635,224400.0
2007-01-10 14:00:00,20.07,20.09,20.04,20.06,190200.0,11.7635,11.7752,11.7459,11.7576,190200.0
2007-01-10 14:30:00,20.06,20.1,20.06,20.08,273200.0,11.7576,11.7811,11.7576,11.7694,273200.0
2007-01-10 15:00:00,20.08,20.14,20.07,20.1,309000.0,11.7694,11.8045,11.7635,11.7811,309000.0
2007-01-10 15:30:00,20.1,20.15,20.1,20.15,509200.0,11.7811,11.8104,11.7811,11.8104,509200.0
2007-01-11 09:30:00,20.04,20.16,20.03,20.1,375200.0,11.7459,11.8163,11.7401,11.7811,375200.0
2007-01-11 10:00:00,20.1,20.1,20.05,20.06,359200.0,11.7811,11.7811,11.7518,11.7576,359200.0
2007-01-11 10:30:00,20.06,20.16,20.05,20.16,316000.0,11.7576,11.8163,11.7518,11.8163,316000.0
2007-01-11 11:00:00,20.15,20.23,20.12,20.22,337600.0,11.8104,11.8573,11.7928,11.8514,337600.0
2007-01-11 11:30:00,20.21,20.21,20.18,20.18,153000.0,11.8456,11.8456,11.828,11.828,153000.0
2007-01-11 12:00:00,20.18,20.24,20.18,20.23,300400.0,11.828,11.8631,11.828,11.8573,300400.0
2007-01-11 12:30:00,20.23,20.24,20.21,20.23,206400.0,11.8573,11.8631,11.8456,11.8573,206400.0
2007-01-11 13:00:00,20.23,20.23,20.15,20.16,250200.0,11.8573,11.8573,11.8104,11.8163,250200.0
2007-01-11 13:30:00,20.17,20.21,20.15,20.15,242200.0,11.8221,11.8456,11.8104,11.8104,242200.0
2007-01-11 14:00:00,20.15,20.18,20.11,20.15,223600.0,11.8104,11.828,11.7869,11.8104,223600.0
2007-01-11 14:30:00,20.15,20.2,20.14,20.18,273400.0,11.8104,11.8397,11.8045,11.828,273400.0
2007-01-11 15:00:00,20.18,20.22,20.09,20.1,430800.0,11.828,11.8514,11.7752,11.7811,430800.0
2007-01-11 15:30:00,20.1,20.15,20.05,20.08,420600.0,11.7811,11.8104,11.7518,11.7694,420600.0
2007-01-12 09:30:00,20.16,20.19,20.11,20.18,1319400.0,11.8163,11.8338,11.7869,11.828,1319400.0
2007-01-12 10:00:00,20.18,20.2,20.13,20.18,475800.0,11.828,11.8397,11.7987,11.828,475800.0
2007-01-12 10:30:00,20.18,20.25,20.13,20.25,280200.0,11.828,11.869,11.7987,11.869,280200.0
2007-01-12 11:00:00,20.25,20.34,20.21,20.34,301000.0,11.869,11.9218,11.8456,11.9218,301000.0
2007-01-12 11:30:00,20.34,20.49,20.33,20.48,304800.0,11.9218,12.0097,11.9159,12.0038,304800.0
2007-01-12 12:00:00,20.48,20.52,20.45,20.52,250600.0,12.0038,12.0273,11.9862,12.0273,250600.0
2007-01-12 12:30:00,20.52,20.53,20.48,20.5,126400.0,12.0273,12.0331,12.0038,12.0155,126400.0
2007-01-12 13:00:00,20.5,20.5,20.42,20.46,159800.0,12.0155,12.0155,11.9686,11.9921,159800.0
2007-01-12 13:30:00,20.46,20.49,20.46,20.48,154800.0,11.9921,12.0097,11.9921,12.0038,154800.0
2007-01-12 14:00:00,20.48,20.48,20.43,20.47,162600.0,12.0038,12.0038,11.9745,11.998,162600.0
2007-01-12 14:30:00,20.47,20.47,20.4,20.41,214600.0,11.998,11.998,11.9569,11.9628,214600.0
2007-01-12 15:00:00,20.42,20.45,20.4,20.42,338600.0,11.9686,11.9862,11.9569,11.9686,338600.0
2007-01-12 15:30:00,20.42,20.44,20.38,20.4,448400.0,11.9686,11.9804,11.9452,11.9569,448400.0
2007-01-16 09:30:00,21.0,21.07,20.99,21.05,635600.0,12.3086,12.3496,12.3027,12.3379,635600.0
2007-01-16 10:00:00,21.04,21.06,20.95,20.98,665800.0,12.332,12.3438,12.2793,12.2969,665800.0
2007-01-16 10:30:00,20.98,20.98,20.89,20.92,302000.0,12.2969,12.2969,12.2441,12.2617,302000.0
2007-01-16 11:00:00,20.92,20.98,20.92,20.96,150200.0,12.2617,12.2969,12.2617,12.2852,150200.0
2007-01-16 11:30:00,20.96,21.03,20.96,20.97,275800.0,12.2852,12.3262,12.2852,12.291,275800.0
2007-01-16 12:00:00,20.96,20.99,20.96,20.99,58200.0,12.2852,12.3027,12.2852,12.3027,58200.0
2007-01-16 12:30:00,20.99,21.0,20.94,20.95,148000.0,12.3027,12.3086,12.2734,12.2793,148000.0
2007-01-16 13:00:00,20.94,20.95,20.92,20.93,54000.0,12.2734,12.2793,12.2617,12.2676,54000.0
2007-01-16 13:30:00,20.93,20.93,20.9,20.92,74800.0,12.2676,12.2676,12.25,12.2617,74800.0
2007-01-16 14:00:00,20.92,20.97,20.91,20.93,71800.0,12.2617,12.291,12.2558,12.2676,71800.0
2007-01-16 14:30:00,20.93,20.99,20.93,20.98,128200.0,12.2676,12.3027,12.2676,12.2969,128200.0
2007-01-16 15:00:00,20.98,21.0,20.98,20.99,144600.0,12.2969,12.3086,12.2969,12.3027,144600.0
2007-01-16 15:30:00,20.98,21.01,20.98,21.0,492200.0,12.2969,12.3145,12.2969,12.3086,492200.0
2007-01-17 09:30:00,20.86,20.93,20.82,20.91,642200.0,12.2265,12.2676,12.2031,12.2558,642200.0
2007-01-17 10:00:00,20.89,20.89,20.8,20.81,236800.0,12.2441,12.2441,12.1914,12.1972,236800.0
2007-01-17 10:30:00,20.81,20.81,20.72,20.74,304600.0,12.1972,12.1972,12.1445,12.1562,304600.0
2007-01-17 11:00:00,20.74,20.8,20.71,20.76,139000.0,12.1562,12.1914,12.1386,12.1679,139000.0
2007-01-17 11:30:00,20.76,20.8,20.71,20.77,144000.0,12.1679,12.1914,12.1386,12.1738,144000.0
2007-01-17 12:00:00,20.78,20.84,20.77,20.82,60000.0,12.1796,12.2148,12.1738,12.2031,60000.0
2007-01-17 12:30:00,20.82,20.83,20.79,20.83,52600.0,12.2031,12.209,12.1855,12.209,52600.0
2007-01-17 13:00:00,20.83,20.84,20.76,20.78,62800.0,12.209,12.2148,12.1679,12.1796,62800.0
2007-01-17 13:30:00,20.78,20.86,20.78,20.85,217600.0,12.1796,12.2265,12.1796,12.2207,217600.0
2007-01-17 14:00:00,20.84,20.86,20.75,20.79,230600.0,12.2148,12.2265,12.1621,12.1855,230600.0
2007-01-17 14:30:00,20.79,20.79,20.68,20.75,219800.0,12.1855,12.1855,12.121,12.1621,219800.0
2007-01-17 15:00:00,20.75,20.75,20.67,20.7,179600.0,12.1621,12.1621,12.1152,12.1328,179600.0
2007-01-17 15:30:00,20.7,20.7,20.61,20.67,393000.0,12.1328,12.1328,12.08,12.1152,393000.0
2007-01-18 09:30:00,20.63,20.63,20.5,20.53,299000.0,12.0917,12.0917,12.0155,12.0331,299000.0
2007-01-18 10:00:00,20.54,20.54,20.33,20.41,488400.0,12.039,12.039,11.9159,11.9628,488400.0
2007-01-18 10:30:00,20.42,20.43,20.16,20.32,489000.0,11.9686,11.9745,11.8163,11.91,489000.0
2007-01-18 11:00:00,20.33,20.54,20.32,20.43,485600.0,11.9159,12.039,11.91,11.9745,485600.0
2007-01-18 11:30:00,20.43,20.52,20.38,20.39,138000.0,11.9745,12.0273,11.9452,11.9511,138000.0
2007-01-18 12:00:00,20.39,20.42,20.27,20.33,243200.0,11.9511,11.9686,11.8807,11.9159,243200.0
2007-01-18 12:30:00,20.33,20.33,20.25,20.3,448400.0,11.9159,11.9159,11.869,11.8983,448400.0
2007-01-18 13:00:00,20.3,20.32,20.25,20.28,385200.0,11.8983,11.91,11.869,11.8866,385200.0
2007-01-18 13:30:00,20.28,20.31,20.25,20.28,355200.0,11.8866,11.9042,11.869,11.8866,355200.0
2007-01-18 14:00:00,20.27,20.35,20.26,20.27,177800.0,11.8807,11.9276,11.8749,11.8807,177800.0
2007-01-18 14:30:00,20.27,20.29,20.18,20.21,312400.0,11.8807,11.8924,11.828,11.8456,312400.0
2007-01-18 15:00:00,20.21,20.25,20.18,20.23,261400.0,11.8456,11.869,11.828,11.8573,261400.0
2007-01-18 15:30:00,20.24,20.3,20.22,20.28,298800.0,11.8631,11.8983,11.8514,11.8866,298800.0
2007-01-19 09:30:00,20.18,20.24,20.18,20.21,655400.0,11.828,11.8631,11.828,11.8456,655400.0
2007-01-19 10:00:00,20.21,20.24,20.16,20.22,134200.0,11.8456,11.8631,11.8163,11.8514,134200.0
2007-01-19 10:30:00,20.23,20.29,20.22,20.27,213200.0,11.8573,11.8924,11.8514,11.8807,213200.0
2007-01-19 11:00:00,20.27,20.34,20.23,20.34,310600.0,11.8807,11.9218,11.8573,11.9218,310600.0
2007-01-19 11:30:00,20.33,20.36,20.32,20.36,179400.0,11.9159,11.9335,11.91,11.9335,179400.0
2007-01-19 12:00:00,20.36,20.42,20.3,20.31,138200.0,11.9335,11.9686,11.8983,11.9042,138200.0
2007-01-19 12:30:00,20.3,20.38,20.29,20.36,68600.0,11.8983,11.9452,11.8924,11.9335,68600.0
2007-01-19 13:00:00,20.36,20.4,20.35,20.39,97200.0,11.9335,11.9569,11.9276,11.9511,97200.0
2007-01-19 13:30:00,20.39,20.4,20.35,20.39,74800.0,11.9511,11.9569,11.9276,11.9511,74800.0
2007-01-19 14:00:00,20.38,20.42,20.38,20.38,67400.0,11.9452,11.9686,11.9452,11.9452,67400.0
2007-01-19 14:30:00,20.38,20.4,20.36,20.39,68400.0,11.9452,11.9569,11.9335,11.9511,68400.0
2007-01-19 15:00:00,20.39,20.41,20.34,20.36,78800.0,11.9511,11.9628,11.9218,11.9335,78800.0
2007-01-19 15:30:00,20.36,20.38,20.32,20.35,219200.0,11.9335,11.9452,11.91,11.9276,219200.0
2007-01-22 09:30:00,20.38,20.38,20.26,20.28,196600.0,11.9452,11.9452,11.8749,11.8866,196600.0
2007-01-22 10:00:00,20.28,20.3,20.18,20.24,244800.0,11.8866,11.8983,11.828,11.8631,244800.0
2007-01-22 10:30:00,20.25,20.25,20.18,20.23,107600.0,11.869,11.869,11.828,11.8573,107600.0
2007-01-22 11:00:00,20.22,20.26,20.18,20.26,83800.0,11.8514,11.8749,11.828,11.8749,83800.0
2007-01-22 11:30:00,20.25,20.27,20.23,20.23,105600.0,11.869,11.8807,11.8573,11.8573,105600.0
2007-01-22 12:00:00,20.23,20.25,20.2,20.22,45200.0,11.8573,11.869,11.8397,11.8514,45200.0
2007-01-22 12:30:00,20.22,20.23,20.2,20.2,89000.0,11.8514,11.8573,11.8397,11.8397,89000.0
2007-01-22 13:00:00,20.2,20.21,20.12,20.14,139200.0,11.8397,11.8456,11.7928,11.8045,139200.0
2007-01-22 13:30:00,20.15,20.18,20.11,20.18,113600.0,11.8104,11.828,11.7869,11.828,113600.0
2007-01-22 14:00:00,20.18,20.2,20.15,20.2,58400.0,11.828,11.8397,11.8104,11.8397,58400.0
2007-01-22 14:30:00,20.2,20.27,20.17,20.24,145600.0,11.8397,11.8807,11.8221,11.8631,145600.0
2007-01-22 15:00:00,20.23,20.25,20.16,20.16,81600.0,11.8573,11.869,11.8163,11.8163,81600.0
2007-01-22 15:30:00,20.17,20.24,20.16,20.18,117800.0,11.8221,11.8631,11.8163,11.828,117800.0
2007-01-23 09:30:00,20.26,20.29,20.21,20.29,434800.0,11.8749,11.8924,11.8456,11.8924,434800.0
2007-01-23 10:00:00,20.29,20.3,20.24,20.25,101200.0,11.8924,11.8983,11.8631,11.869,101200.0
2007-01-23 10:30:00,20.25,20.3,20.25,20.28,72800.0,11.869,11.8983,11.869,11.8866,72800.0
2007-01-23 11:00:00,20.28,20.33,20.25,20.33,211400.0,11.8866,11.9159,11.869,11.9159,211400.0
2007-01-23 11:30:00,20.33,20.36,20.3,20.35,147400.0,11.9159,11.9335,11.8983,11.9276,147400.0
2007-01-23 12:00:00,20.36,20.4,20.32,20.34,123400.0,11.9335,11.9569,11.91,11.9218,123400.0
2007-01-23 12:30:00,20.34,20.36,20.32,20.34,179200.0,11.9218,11.9335,11.91,11.9218,179200.0
2007-01-23 13:00:00,20.35,20.38,20.32,20.36,153400.0,11.9276,11.9452,11.91,11.9335,153400.0
2007-01-23 13:30:00,20.36,20.36,20.33,20.33,125800.0,11.9335,11.9335,11.9159,11.9159,125800.0
2007-01-23 14:00:00,20.33,20.33,20.31,20.32,232600.0,11.9159,11.9159,11.9042,11.91,232600.0
2007-01-23 14:30:00,20.32,20.33,20.28,20.3,194400.0,11.91,11.9159,11.8866,11.8983,194400.0
2007-01-23 15:00:00,20.3,20.32,20.26,20.28,259600.0,11.8983,11.91,11.8749,11.8866,259600.0
2007-01-23 15:30:00,20.27,20.31,20.25,20.27,662600.0,11.8807,11.9042,11.869,11.8807,662600.0
2007-01-24 09:30:00,20.31,20.35,20.27,20.31,361600.0,11.9042,11.9276,11.8807,11.9042,361600.0
2007-01-24 10:00:00,20.31,20.33,20.24,20.25,215800.0,11.9042,11.9159,11.8631,11.869,215800.0
2007-01-24 10:30:00,20.25,20.33,20.24,20.33,326800.0,11.869,11.9159,11.8631,11.9159,326800.0
2007-01-24 11:00:00,20.32,20.39,20.3,20.37,217600.0,11.91,11.9511,11.8983,11.9393,217600.0
2007-01-24 11:30:00,20.37,20.43,20.37,20.41,49000.0,11.9393,11.9745,11.9393,11.9628,49000.0
2007-01-24 12:00:00,20.42,20.43,20.42,20.42,47600.0,11.9686,11.9745,11.9686,11.9686,47600.0
2007-01-24 12:30:00,20.42,20.46,20.4,20.41,57200.0,11.9686,11.9921,11.9569,11.9628,57200.0
2007-01-24 13:00:00,20.4,20.41,20.37,20.39,70000.0,11.9569,11.9628,11.9393,11.9511,70000.0
2007-01-24 13:30:00,20.39,20.41,20.38,20.39,154000.0,11.9511,11.9628,11.9452,11.9511,154000.0
2007-01-24 14:00:00,20.39,20.4,20.34,20.38,93600.0,11.9511,11.9569,11.9218,11.9452,93600.0
2007-01-24 14:30:00,20.38,20.43,20.36,20.41,114400.0,11.9452,11.9745,11.9335,11.9628,114400.0
2007-01-24 15:00:00,20.41,20.43,20.4,20.43,129000.0,11.9628,11.9745,11.9569,11.9745,129000.0
2007-01-24 15:30:00,20.44,20.46,20.43,20.45,321400.0,11.9804,11.9921,11.9745,11.9862,321400.0
2007-01-25 09:30:00,20.63,20.68,20.61,20.64,221400.0,12.0917,12.121,12.08,12.0976,221400.0
2007-01-25 10:00:00,20.64,20.64,20.53,20.54,180800.0,12.0976,12.0976,12.0331,12.039,180800.0
2007-01-25 10:30:00,20.54,20.57,20.52,20.54,147800.0,12.039,12.0566,12.0273,12.039,147800.0
2007-01-25 11:00:00,20.54,20.56,20.43,20.45,185400.0,12.039,12.0507,11.9745,11.9862,185400.0
2007-01-25 11:30:00,20.45,20.47,20.36,20.36,130200.0,11.9862,11.998,11.9335,11.9335,130200.0
2007-01-25 12:00:00,20.38,20.38,20.32,20.35,91400.0,11.9452,11.9452,11.91,11.9276,91400.0
2007-01-25 12:30:00,20.36,20.39,20.33,20.34,52600.0,11.9335,11.9511,11.9159,11.9218,52600.0
2007-01-25 13:00:00,20.34,20.35,20.33,20.33,114600.0,11.9218,11.9276,11.9159,11.9159,114600.0
2007-01-25 13:30:00,20.33,20.34,20.25,20.25,170000.0,11.9159,11.9218,11.869,11.869,170000.0
2007-01-25 14:00:00,20.25,20.27,20.17,20.19,135000.0,11.869,11.8807,11.8221,11.8338,135000.0
2007-01-25 14:30:00,20.2,20.22,20.17,20.22,102000.0,11.8397,11.8514,11.8221,11.8514,102000.0
2007-01-25 15:00:00,20.21,20.21,20.11,20.16,194200.0,11.8456,11.8456,11.7869,11.8163,194200.0
2007-01-25 15:30:00,20.17,20.25,20.13,20.23,329200.0,11.8221,11.869,11.7987,11.8573,329200.0
2007-01-26 09:30:00,20.32,20.33,20.22,20.25,174400.0,11.91,11.9159,11.8514,11.869,174400.0
2007-01-26 10:00:00,20.25,20.3,20.2,20.28,354600.0,11.869,11.8983,11.8397,11.8866,354600.0
2007-01-26 10:30:00,20.28,20.36,20.28,20.3,188000.0,11.8866,11.9335,11.8866,11.8983,188000.0
2007-01-26 11:00:00,20.3,20.33,20.29,20.31,99000.0,11.8983,11.9159,11.8924,11.9042,99000.0
2007-01-26 11:30:00,20.3,20.31,20.22,20.29,189600.0,11.8983,11.9042,11.8514,11.8924,189600.0
2007-01-26 12:00:00,20.3,20.33,20.29,20.33,128600.0,11.8983,11.9159,11.8924,11.9159,128600.0
2007-01-26 12:30:00,20.33,20.34,20.31,20.32,118000.0,11.9159,11.9218,11.9042,11.91,118000.0
2007-01-26 13:00:00,20.32,20.33,20.25,20.29,83000.0,11.91,11.9159,11.869,11.8924,83000.0
2007-01-26 13:30:00,20.3,20.34,20.3,20.31,116600.0,11.8983,11.9218,11.8983,11.9042,116600.0
2007-01-26 14:00:00,20.31,20.31,20.24,20.27,274600.0,11.9042,11.9042,11.8631,11.8807,274600.0
2007-01-26 14:30:00,20.27,20.28,20.24,20.25,202400.0,11.8807,11.8866,11.8631,11.869,202400.0
2007-01-26 15:00:00,20.25,20.31,20.25,20.3,192000.0,11.869,11.9042,11.869,11.8983,192000.0
2007-01-26 15:30:00,20.3,20.32,20.25,20.25,300600.0,11.8983,11.91,11.869,11.869,300600.0
2007-01-29 09:30:00,20.07,20.1,20.02,20.04,520200.0,11.7635,11.7811,11.7342,11.7459,520200.0
2007-01-29 10:00:00,20.04,20.11,20.04,20.05,404400.0,11.7459,11.7869,11.7459,11.7518,404400.0
2007-01-29 10:30:00,20.06,20.08,19.98,20.05,403800.0,11.7576,11.7694,11.7107,11.7518,403800.0
2007-01-29 11:00:00,20.05,20.07,18.99,19.96,1528200.0,11.7518,11.7635,11.1305,11.699,1528200.0
2007-01-29 11:30:00,19.94,19.98,19.89,19.95,197800.0,11.6873,11.7107,11.658,11.6932,197800.0
2007-01-29 12:00:00,19.95,19.96,19.92,19.95,218400.0,11.6932,11.699,11.6756,11.6932,218400.0
2007-01-29 12:30:00,19.95,20.03,19.93,20.03,196800.0,11.6932,11.7401,11.6814,11.7401,196800.0
2007-01-29 13:00:00,20.03,20.03,19.95,19.98,158400.0,11.7401,11.7401,11.6932,11.7107,158400.0
2007-01-29 13:30:00,19.98,20.0,19.9,19.95,392400.0,11.7107,11.7225,11.6639,11.6932,392400.0
2007-01-29 14:00:00,19.94,19.95,19.85,19.93,322000.0,11.6873,11.6932,11.6346,11.6814,322000.0
2007-01-29 14:30:00,19.93,19.95,19.89,19.93,255800.0,11.6814,11.6932,11.658,11.6814,255800.0
2007-01-29 15:00:00,19.93,19.94,19.91,19.93,163600.0,11.6814,11.6873,11.6697,11.6814,163600.0
2007-01-29 15:30:00,19.93,19.93,19.91,19.91,323200.0,11.6814,11.6814,11.6697,11.6697,323200.0
2007-01-30 09:30:00,19.8,19.83,19.7,19.71,508200.0,11.6052,11.6228,11.5466,11.5525,508200.0
2007-01-30 10:00:00,19.73,19.83,19.7,19.82,357400.0,11.5642,11.6228,11.5466,11.617,357400.0
2007-01-30 10:30:00,19.82,19.92,19.82,19.91,533400.0,11.617,11.6756,11.617,11.6697,533400.0
2007-01-30 11:00:00,19.91,20.01,19.88,19.91,447200.0,11.6697,11.7283,11.6521,11.6697,447200.0
2007-01-30 11:30:00,19.91,19.96,19.86,19.91,129000.0,11.6697,11.699,11.6404,11.6697,129000.0
2007-01-30 12:00:00,19.91,19.95,19.9,19.9,165600.0,11.6697,11.6932,11.6639,11.6639,165600.0
2007-01-30 12:30:00,19.9,19.98,19.9,19.92,136400.0,11.6639,11.7107,11.6639,11.6756,136400.0
2007-01-30 13:00:00,19.92,19.93,19.86,19.92,122600.0,11.6756,11.6814,11.6404,11.6756,122600.0
2007-01-30 13:30:00,19.93,19.93,19.92,19.93,80000.0,11.6814,11.6814,11.6756,11.6814,80000.0
2007-01-30 14:00:00,19.93,19.93,19.92,19.93,89800.0,11.6814,11.6814,11.6756,11.6814,89800.0
2007-01-30 14:30:00,19.92,19.93,19.92,19.92,121600.0,11.6756,11.6814,11.6756,11.6756,121600.0
2007-01-30 15:00:00,19.92,19.93,19.92,19.92,130200.0,11.6756,11.6814,11.6756,11.6756,130200.0
2007-01-30 15:30:00,19.92,19.98,19.92,19.96,308000.0,11.6756,11.7107,11.6756,11.699,308000.0
2007-01-31 09:30:00,19.88,19.88,19.8,19.84,245000.0,11.6521,11.6521,11.6052,11.6287,245000.0
2007-01-31 10:00:00,19.84,19.88,19.81,19.81,212000.0,11.6287,11.6521,11.6111,11.6111,212000.0
2007-01-31 10:30:00,19.82,19.9,19.82,19.84,119000.0,11.617,11.6639,11.617,11.6287,119000.0
2007-01-31 11:00:00,19.83,19.86,19.77,19.8,231400.0,11.6228,11.6404,11.5877,11.6052,231400.0
2007-01-31 11:30:00,19.8,19.81,19.77,19.78,104400.0,11.6052,11.6111,11.5877,11.5935,104400.0
2007-01-31 12:00:00,19.78,19.79,19.74,19.75,81400.0,11.5935,11.5994,11.5701,11.5759,81400.0
2007-01-31 12:30:00,19.75,19.75,19.74,19.75,140800.0,11.5759,11.5759,11.5701,11.5759,140800.0
2007-01-31 13:00:00,19.75,19.75,19.75,19.75,65200.0,11.5759,11.5759,11.5759,11.5759,65200.0
2007-01-31 13:30:00,19.75,19.75,19.71,19.73,96800.0,11.5759,11.5759,11.5525,11.5642,96800.0
2007-01-31 14:00:00,19.73,19.84,19.68,19.8,435200.0,11.5642,11.6287,11.5349,11.6052,435200.0
2007-01-31 14:30:00,19.79,19.91,19.79,19.88,624400.0,11.5994,11.6697,11.5994,11.6521,624400.0
2007-01-31 15:00:00,19.88,19.96,19.87,19.92,449200.0,11.6521,11.699,11.6463,11.6756,449200.0
2007-01-31 15:30:00,19.92,19.93,19.89,19.9,563200.0,11.6756,11.6814,11.658,11.6639,563200.0
2007-02-01 09:30:00,19.83,19.83,19.75,19.78,420800.0,11.6228,11.6228,11.5759,11.5935,420800.0
2007-02-01 10:00:00,19.78,19.79,19.66,19.72,688400.0,11.5935,11.5994,11.5232,11.5584,688400.0
2007-02-01 10:30:00,19.72,19.76,19.68,19.74,667600.0,11.5584,11.5818,11.5349,11.5701,667600.0
2007-02-01 11:00:00,19.75,19.75,19.6,19.72,347600.0,11.5759,11.5759,11.488,11.5584,347600.0
2007-02-01 11:30:00,19.73,19.83,19.73,19.82,205400.0,11.5642,11.6228,11.5642,11.617,205400.0
2007-02-01 12:00:00,19.82,19.83,19.68,19.71,168400.0,11.617,11.6228,11.5349,11.5525,168400.0
2007-02-01 12:30:00,19.71,19.74,19.64,19.69,254600.0,11.5525,11.5701,11.5115,11.5408,254600.0
2007-02-01 13:00:00,19.68,19.72,19.68,19.71,99400.0,11.5349,11.5584,11.5349,11.5525,99400.0
2007-02-01 13:30:00,19.7,19.75,19.68,19.68,128800.0,11.5466,11.5759,11.5349,11.5349,128800.0
2007-02-01 14:00:00,19.68,19.72,19.64,19.65,314600.0,11.5349,11.5584,11.5115,11.5173,314600.0
2007-02-01 14:30:00,19.65,19.68,19.63,19.65,244600.0,11.5173,11.5349,11.5056,11.5173,244600.0
2007-02-01 15:00:00,19.65,19.69,19.65,19.68,265200.0,11.5173,11.5408,11.5173,11.5349,265200.0
2007-02-01 15:30:00,19.68,19.71,19.65,19.66,489000.0,11.5349,11.5525,11.5173,11.5232,489000.0
2007-02-02 09:30:00,18.4,18.47,18.3,18.32,2809400.0,10.7847,10.8257,10.7261,10.7378,2809400.0
2007-02-02 10:00:00,18.32,18.46,18.27,18.4,1110000.0,10.7378,10.8198,10.7085,10.7847,1110000.0
2007-02-02 10:30:00,18.41,18.46,18.39,18.44,513200.0,10.7905,10.8198,10.7788,10.8081,513200.0
2007-02-02 11:00:00,18.43,18.53,18.33,18.34,835800.0,10.8023,10.8609,10.7436,10.7495,835800.0
2007-02-02 11:30:00,18.35,18.39,18.33,18.34,380000.0,10.7554,10.7788,10.7436,10.7495,380000.0
2007-02-02 12:00:00,18.34,18.39,18.25,18.33,406600.0,10.7495,10.7788,10.6968,10.7436,406600.0
2007-02-02 12:30:00,18.34,18.4,18.31,18.4,358000.0,10.7495,10.7847,10.7319,10.7847,358000.0
2007-02-02 13:00:00,18.4,18.46,18.39,18.45,230800.0,10.7847,10.8198,10.7788,10.814,230800.0
2007-02-02 13:30:00,18.45,18.5,18.43,18.5,189200.0,10.814,10.8433,10.8023,10.8433,189200.0
2007-02-02 14:00:00,18.49,18.55,18.43,18.45,480800.0,10.8374,10.8726,10.8023,10.814,480800.0
2007-02-02 14:30:00,18.45,18.54,18.43,18.5,291400.0,10.814,10.8667,10.8023,10.8433,291400.0
2007-02-02 15:00:00,18.5,18.55,18.49,18.52,372600.0,10.8433,10.8726,10.8374,10.855,372600.0
2007-02-02 15:30:00,18.52,18.56,18.5,18.54,723800.0,10.855,10.8785,10.8433,10.8667,723800.0
2007-02-05 09:30:00,18.65,18.69,18.6,18.61,457200.0,10.9312,10.9547,10.9019,10.9078,457200.0
2007-02-05 10:00:00,18.61,18.66,18.6,18.65,293600.0,10.9078,10.9371,10.9019,10.9312,293600.0
2007-02-05 10:30:00,18.65,18.73,18.65,18.72,269200.0,10.9312,10.9781,10.9312,10.9722,269200.0
2007-02-05 11:00:00,18.72,18.74,18.67,18.68,192400.0,10.9722,10.984,10.9429,10.9488,192400.0
2007-02-05 11:30:00,18.69,18.74,18.68,18.73,161800.0,10.9547,10.984,10.9488,10.9781,161800.0
2007-02-05 12:00:00,18.73,18.76,18.73,18.74,166200.0,10.9781,10.9957,10.9781,10.984,166200.0
2007-02-05 12:30:00,18.74,18.75,18.74,18.75,112400.0,10.984,10.9898,10.984,10.9898,112400.0
2007-02-05 13:00:00,18.75,18.78,18.75,18.76,100800.0,10.9898,11.0074,10.9898,10.9957,100800.0
2007-02-05 13:30:00,18.76,18.79,18.75,18.77,193000.0,10.9957,11.0133,10.9898,11.0015,193000.0
2007-02-05 14:00:00,18.77,18.83,18.77,18.79,278000.0,11.0015,11.0367,11.0015,11.0133,278000.0
2007-02-05 14:30:00,18.8,18.83,18.78,18.82,190600.0,11.0191,11.0367,11.0074,11.0308,190600.0
2007-02-05 15:00:00,18.82,18.82,18.77,18.79,199600.0,11.0308,11.0308,11.0015,11.0133,199600.0
2007-02-05 15:30:00,18.78,18.81,18.75,18.8,437200.0,11.0074,11.025,10.9898,11.0191,437200.0
2007-02-06 09:30:00,18.83,18.83,18.71,18.71,186400.0,11.0367,11.0367,10.9664,10.9664,186400.0
2007-02-06 10:00:00,18.71,18.73,18.6,18.61,732400.0,10.9664,10.9781,10.9019,10.9078,732400.0
2007-02-06 10:30:00,18.61,18.61,18.43,18.43,528600.0,10.9078,10.9078,10.8023,10.8023,528600.0
2007-02-06 11:00:00,18.43,18.52,18.43,18.45,304800.0,10.8023,10.855,10.8023,10.814,304800.0
2007-02-06 11:30:00,18.45,18.51,18.45,18.48,1624000.0,10.814,10.8491,10.814,10.8316,1624000.0
2007-02-06 12:00:00,18.48,18.5,18.45,18.46,128200.0,10.8316,10.8433,10.814,10.8198,128200.0
2007-02-06 12:30:00,18.46,18.49,18.43,18.49,90400.0,10.8198,10.8374,10.8023,10.8374,90400.0
2007-02-06 13:00:00,18.49,18.57,18.49,18.56,102600.0,10.8374,10.8843,10.8374,10.8785,102600.0
2007-02-06 13:30:00,18.56,18.6,18.55,18.56,94600.0,10.8785,10.9019,10.8726,10.8785,94600.0
2007-02-06 14:00:00,18.56,18.58,18.5,18.56,81400.0,10.8785,10.8902,10.8433,10.8785,81400.0
2007-02-06 14:30:00,18.57,18.6,18.55,18.59,180800.0,10.8843,10.9019,10.8726,10.896,180800.0
2007-02-06 15:00:00,18.6,18.61,18.59,18.6,360200.0,10.9019,10.9078,10.896,10.9019,360200.0
2007-02-06 15:30:00,18.6,18.6,18.57,18.58,234000.0,10.9019,10.9019,10.8843,10.8902,234000.0
2007-02-07 09:30:00,18.59,18.6,18.54,18.58,701200.0,10.896,10.9019,10.8667,10.8902,701200.0
2007-02-07 10:00:00,18.58,18.73,18.55,18.7,774200.0,10.8902,10.9781,10.8726,10.9605,774200.0
2007-02-07 10:30:00,18.71,18.78,18.69,18.75,729200.0,10.9664,11.0074,10.9547,10.9898,729200.0
2007-02-07 11:00:00,18.75,18.85,18.75,18.84,500600.0,10.9898,11.0484,10.9898,11.0426,500600.0
2007-02-07 11:30:00,18.84,18.86,18.8,18.86,365000.0,11.0426,11.0543,11.0191,11.0543,365000.0
2007-02-07 12:00:00,18.86,18.89,18.86,18.88,201800.0,11.0543,11.0719,11.0543,11.066,201800.0
2007-02-07 12:30:00,18.88,18.92,18.88,18.92,227600.0,11.066,11.0895,11.066,11.0895,227600.0
2007-02-07 13:00:00,18.91,18.93,18.9,18.92,207400.0,11.0836,11.0953,11.0777,11.0895,207400.0
2007-02-07 13:30:00,18.92,18.92,18.88,18.88,151000.0,11.0895,11.0895,11.066,11.066,151000.0
2007-02-07 14:00:00,18.88,18.91,18.82,18.83,219600.0,11.066,11.0836,11.0308,11.0367,219600.0
2007-02-07 14:30:00,18.83,18.83,18.79,18.8,251400.0,11.0367,11.0367,11.0133,11.0191,251400.0
2007-02-07 15:00:00,18.8,18.86,18.8,18.86,361400.0,11.0191,11.0543,11.0191,11.0543,361400.0
2007-02-07 15:30:00,18.86,18.86,18.83,18.85,564800.0,11.0543,11.0543,11.0367,11.0484,564800.0
2007-02-08 09:30:00,18.53,18.54,18.4,18.48,586000.0,10.8609,10.8667,10.7847,10.8316,586000.0
2007-02-08 10:00:00,18.47,18.52,18.42,18.43,394000.0,10.8257,10.855,10.7964,10.8023,394000.0
2007-02-08 10:30:00,18.44,18.6,18.44,18.53,209600.0,10.8081,10.9019,10.8081,10.8609,209600.0
2007-02-08 11:00:00,18.52,18.63,18.52,18.63,267800.0,10.855,10.9195,10.855,10.9195,267800.0
2007-02-08 11:30:00,18.63,18.63,18.56,18.6,379800.0,10.9195,10.9195,10.8785,10.9019,379800.0
2007-02-08 12:00:00,18.6,18.64,18.59,18.62,152000.0,10.9019,10.9253,10.896,10.9136,152000.0
2007-02-08 12:30:00,18.63,18.65,18.62,18.63,179600.0,10.9195,10.9312,10.9136,10.9195,179600.0
2007-02-08 13:00:00,18.62,18.65,18.61,18.63,153200.0,10.9136,10.9312,10.9078,10.9195,153200.0
2007-02-08 13:30:00,18.63,18.64,18.6,18.61,85000.0,10.9195,10.9253,10.9019,10.9078,85000.0
2007-02-08 14:00:00,18.62,18.63,18.61,18.63,99800.0,10.9136,10.9195,10.9078,10.9195,99800.0
2007-02-08 14:30:00,18.63,18.64,18.61,18.63,309000.0,10.9195,10.9253,10.9078,10.9195,309000.0
2007-02-08 15:00:00,18.64,18.68,18.5,18.64,552000.0,10.9253,10.9488,10.8433,10.9253,552000.0
2007-02-08 15:30:00,18.65,18.68,18.65,18.68,437000.0,10.9312,10.9488,10.9312,10.9488,437000.0
2007-02-09 09:30:00,18.5,18.54,18.44,18.44,1285200.0,10.8433,10.8667,10.8081,10.8081,1285200.0
2007-02-09 10:00:00,18.44,18.45,18.36,18.38,512800.0,10.8081,10.814,10.7612,10.773,512800.0
2007-02-09 10:30:00,18.38,18.42,18.34,18.36,349400.0,10.773,10.7964,10.7495,10.7612,349400.0
2007-02-09 11:00:00,18.36,18.38,18.33,18.34,292600.0,10.7612,10.773,10.7436,10.7495,292600.0
2007-02-09 11:30:00,18.34,18.4,18.33,18.36,138200.0,10.7495,10.7847,10.7436,10.7612,138200.0
2007-02-09 12:00:00,18.35,18.39,18.35,18.35,283600.0,10.7554,10.7788,10.7554,10.7554,283600.0
2007-02-09 12:30:00,18.35,18.35,18.26,18.26,567000.0,10.7554,10.7554,10.7026,10.7026,567000.0
2007-02-09 13:00:00,18.26,18.31,18.25,18.28,484800.0,10.7026,10.7319,10.6968,10.7143,484800.0
2007-02-09 13:30:00,18.28,18.29,18.22,18.24,1056200.0,10.7143,10.7202,10.6792,10.6909,1056200.0
2007-02-09 14:00:00,18.24,18.25,18.21,18.25,226000.0,10.6909,10.6968,10.6733,10.6968,226000.0
2007-02-09 14:30:00,18.25,18.27,18.21,18.25,244600.0,10.6968,10.7085,10.6733,10.6968,244600.0
2007-02-09 15:00:00,18.25,18.27,18.22,18.25,565400.0,10.6968,10.7085,10.6792,10.6968,565400.0
2007-02-09 15:30:00,18.25,18.26,18.2,18.2,703800.0,10.6968,10.7026,10.6674,10.6674,703800.0
2007-02-12 09:30:00,18.07,18.08,17.99,18.02,879200.0,10.5913,10.5971,10.5444,10.5619,879200.0
2007-02-12 10:00:00,18.02,18.04,17.98,18.03,615600.0,10.5619,10.5737,10.5385,10.5678,615600.0
2007-02-12 10:30:00,18.03,18.05,17.98,18.0,639400.0,10.5678,10.5795,10.5385,10.5502,639400.0
2007-02-12 11:00:00,17.99,18.0,17.91,17.93,616400.0,10.5444,10.5502,10.4975,10.5092,616400.0
2007-02-12 11:30:00,17.93,18.0,17.92,17.99,179600.0,10.5092,10.5502,10.5033,10.5444,179600.0
2007-02-12 12:00:00,17.99,18.02,17.97,18.0,213600.0,10.5444,10.5619,10.5326,10.5502,213600.0
2007-02-12 12:30:00,18.0,18.0,17.99,18.0,111600.0,10.5502,10.5502,10.5444,10.5502,111600.0
2007-02-12 13:00:00,18.0,18.0,17.97,18.0,188600.0,10.5502,10.5502,10.5326,10.5502,188600.0
2007-02-12 13:30:00,17.99,18.0,17.94,17.94,213000.0,10.5444,10.5502,10.5151,10.5151,213000.0
2007-02-12 14:00:00,17.95,17.99,17.95,17.97,161000.0,10.5209,10.5444,10.5209,10.5326,161000.0
2007-02-12 14:30:00,17.97,17.98,17.94,17.97,610200.0,10.5326,10.5385,10.5151,10.5326,610200.0
2007-02-12 15:00:00,17.96,17.97,17.95,17.97,412000.0,10.5268,10.5326,10.5209,10.5326,412000.0
2007-02-12 15:30:00,17.96,17.97,17.93,17.93,616600.0,10.5268,10.5326,10.5092,10.5092,616600.0
2007-02-13 09:30:00,18.1,18.15,18.05,18.15,407600.0,10.6088,10.6381,10.5795,10.6381,407600.0
2007-02-13 10:00:00,18.15,18.18,18.1,18.1,182000.0,10.6381,10.6557,10.6088,10.6088,182000.0
2007-02-13 10:30:00,18.1,18.11,18.0,18.01,153200.0,10.6088,10.6147,10.5502,10.5561,153200.0
2007-02-13 11:00:00,18.01,18.04,17.96,18.03,135200.0,10.5561,10.5737,10.5268,10.5678,135200.0
2007-02-13 11:30:00,18.03,18.09,18.03,18.05,123000.0,10.5678,10.603,10.5678,10.5795,123000.0
2007-02-13 12:00:00,18.05,18.1,18.04,18.09,85200.0,10.5795,10.6088,10.5737,10.603,85200.0
2007-02-13 12:30:00,18.08,18.1,18.07,18.1,50600.0,10.5971,10.6088,10.5913,10.6088,50600.0
2007-02-13 13:00:00,18.1,18.12,18.09,18.09,73200.0,10.6088,10.6206,10.603,10.603,73200.0
2007-02-13 13:30:00,18.09,18.09,18.04,18.05,73200.0,10.603,10.603,10.5737,10.5795,73200.0
2007-02-13 14:00:00,18.05,18.08,18.05,18.07,48000.0,10.5795,10.5971,10.5795,10.5913,48000.0
2007-02-13 14:30:00,18.07,18.1,18.01,18.09,165200.0,10.5913,10.6088,10.5561,10.603,165200.0
2007-02-13 15:00:00,18.09,18.12,18.06,18.1,172600.0,10.603,10.6206,10.5854,10.6088,172600.0
2007-02-13 15:30:00,18.1,18.17,18.1,18.15,584200.0,10.6088,10.6499,10.6088,10.6381,584200.0
2007-02-14 09:30:00,18.38,18.43,18.36,18.42,425400.0,10.773,10.8023,10.7612,10.7964,425400.0
2007-02-14 10:00:00,18.43,18.63,18.42,18.58,2500600.0,10.8023,10.9195,10.7964,10.8902,2500600.0
2007-02-14 10:30:00,18.59,18.64,18.58,18.63,558600.0,10.896,10.9253,10.8902,10.9195,558600.0
2007-02-14 11:00:00,18.63,18.67,18.59,18.59,304200.0,10.9195,10.9429,10.896,10.896,304200.0
2007-02-14 11:30:00,18.6,18.65,18.58,18.63,147000.0,10.9019,10.9312,10.8902,10.9195,147000.0
2007-02-14 12:00:00,18.63,18.65,18.6,18.61,53000.0,10.9195,10.9312,10.9019,10.9078,53000.0
2007-02-14 12:30:00,18.61,18.63,18.6,18.61,127200.0,10.9078,10.9195,10.9019,10.9078,127200.0
2007-02-14 13:00:00,18.61,18.61,18.57,18.59,300200.0,10.9078,10.9078,10.8843,10.896,300200.0
2007-02-14 13:30:00,18.6,18.65,18.58,18.64,345200.0,10.9019,10.9312,10.8902,10.9253,345200.0
2007-02-14 14:00:00,18.63,18.72,18.63,18.7,1198600.0,10.9195,10.9722,10.9195,10.9605,1198600.0
2007-02-14 14:30:00,18.7,18.73,18.68,18.72,337800.0,10.9605,10.9781,10.9488,10.9722,337800.0
2007-02-14 15:00:00,18.72,18.74,18.68,18.7,307600.0,10.9722,10.984,10.9488,10.9605,307600.0
2007-02-14 15:30:00,18.71,18.71,18.68,18.7,709600.0,10.9664,10.9664,10.9488,10.9605,709600.0
2007-02-15 09:30:00,18.5,18.52,18.47,18.48,521400.0,10.8433,10.855,10.8257,10.8316,521400.0
2007-02-15 10:00:00,18.48,18.5,18.43,18.45,1243800.0,10.8316,10.8433,10.8023,10.814,1243800.0
2007-02-15 10:30:00,18.46,18.46,18.41,18.43,1879800.0,10.8198,10.8198,10.7905,10.8023,1879800.0
2007-02-15 11:00:00,18.43,18.52,18.42,18.5,556800.0,10.8023,10.855,10.7964,10.8433,556800.0
2007-02-15 11:30:00,18.5,18.53,18.49,18.49,248200.0,10.8433,10.8609,10.8374,10.8374,248200.0
2007-02-15 12:00:00,18.49,18.5,18.43,18.48,144800.0,10.8374,10.8433,10.8023,10.8316,144800.0
2007-02-15 12:30:00,18.48,18.48,18.43,18.44,142000.0,10.8316,10.8316,10.8023,10.8081,142000.0
2007-02-15 13:00:00,18.45,18.47,18.42,18.45,186600.0,10.814,10.8257,10.7964,10.814,186600.0
2007-02-15 13:30:00,18.45,18.45,18.43,18.45,117600.0,10.814,10.814,10.8023,10.814,117600.0
2007-02-15 14:00:00,18.45,18.47,18.42,18.46,124200.0,10.814,10.8257,10.7964,10.8198,124200.0
2007-02-15 14:30:00,18.45,18.49,18.44,18.47,131800.0,10.814,10.8374,10.8081,10.8257,131800.0
2007-02-15 15:00:00,18.47,18.49,18.44,18.46,221600.0,10.8257,10.8374,10.8081,10.8198,221600.0
2007-02-15 15:30:00,18.46,18.48,18.44,18.46,605800.0,10.8198,10.8316,10.8081,10.8198,605800.0
2007-02-16 09:30:00,18.15,18.21,18.14,18.17,751400.0,10.6381,10.6733,10.6323,10.6499,751400.0
2007-02-16 10:00:00,18.17,18.22,18.1,18.19,423800.0,10.6499,10.6792,10.6088,10.6616,423800.0
2007-02-16 10:30:00,18.19,18.23,18.18,18.22,160600.0,10.6616,10.685,10.6557,10.6792,160600.0
2007-02-16 11:00:00,18.22,18.25,18.18,18.18,435800.0,10.6792,10.6968,10.6557,10.6557,435800.0
2007-02-16 11:30:00,18.18,18.22,18.18,18.21,70800.0,10.6557,10.6792,10.6557,10.6733,70800.0
2007-02-16 12:00:00,18.21,18.27,18.21,18.25,274800.0,10.6733,10.7085,10.6733,10.6968,274800.0
2007-02-16 12:30:00,18.25,18.25,18.24,18.25,116400.0,10.6968,10.6968,10.6909,10.6968,116400.0
2007-02-16 13:00:00,18.25,18.26,18.22,18.23,85200.0,10.6968,10.7026,10.6792,10.685,85200.0
2007-02-16 13:30:00,18.23,18.24,18.21,18.24,55000.0,10.685,10.6909,10.6733,10.6909,55000.0
2007-02-16 14:00:00,18.23,18.27,18.23,18.24,113200.0,10.685,10.7085,10.685,10.6909,113200.0
2007-02-16 14:30:00,18.24,18.27,18.24,18.27,194000.0,10.6909,10.7085,10.6909,10.7085,194000.0
2007-02-16 15:00:00,18.27,18.27,18.25,18.25,183800.0,10.7085,10.7085,10.6968,10.6968,183800.0
2007-02-16 15:30:00,18.25,18.27,18.25,18.25,174600.0,10.6968,10.7085,10.6968,10.6968,174600.0
2007-02-20 09:30:00,18.31,18.34,18.23,18.24,436800.0,10.7319,10.7495,10.685,10.6909,436800.0
2007-02-20 10:00:00,18.24,18.29,18.19,18.29,286800.0,10.6909,10.7202,10.6616,10.7202,286800.0
2007-02-20 10:30:00,18.28,18.33,18.24,18.26,334200.0,10.7143,10.7436,10.6909,10.7026,334200.0
2007-02-20 11:00:00,18.26,18.36,18.25,18.35,483800.0,10.7026,10.7612,10.6968,10.7554,483800.0
2007-02-20 11:30:00,18.35,18.42,18.35,18.41,253600.0,10.7554,10.7964,10.7554,10.7905,253600.0
2007-02-20 12:00:00,18.41,18.43,18.39,18.41,117200.0,10.7905,10.8023,10.7788,10.7905,117200.0
2007-02-20 12:30:00,18.41,18.41,18.38,18.38,54000.0,10.7905,10.7905,10.773,10.773,54000.0
2007-02-20 13:00:00,18.38,18.41,18.36,18.39,332400.0,10.773,10.7905,10.7612,10.7788,332400.0
2007-02-20 13:30:00,18.39,18.46,18.39,18.43,303400.0,10.7788,10.8198,10.7788,10.8023,303400.0
2007-02-20 14:00:00,18.43,18.45,18.39,18.41,211200.0,10.8023,10.814,10.7788,10.7905,211200.0
2007-02-20 14:30:00,18.41,18.43,18.4,18.42,91400.0,10.7905,10.8023,10.7847,10.7964,91400.0
2007-02-20 15:00:00,18.42,18.44,18.41,18.44,185200.0,10.7964,10.8081,10.7905,10.8081,185200.0
2007-02-20 15:30:00,18.43,18.44,18.41,18.41,348400.0,10.8023,10.8081,10.7905,10.7905,348400.0
2007-02-21 09:30:00,18.04,18.1,17.99,18.08,597600.0,10.5737,10.6088,10.5444,10.5971,597600.0
2007-02-21 10:00:00,18.07,18.16,18.07,18.12,145600.0,10.5913,10.644,10.5913,10.6206,145600.0
2007-02-21 10:30:00,18.12,18.14,18.02,18.14,533600.0,10.6206,10.6323,10.5619,10.6323,533600.0
2007-02-21 11:00:00,18.11,18.17,18.05,18.11,235800.0,10.6147,10.6499,10.5795,10.6147,235800.0
2007-02-21 11:30:00,18.11,18.17,18.11,18.16,83800.0,10.6147,10.6499,10.6147,10.644,83800.0
2007-02-21 12:00:00,18.16,18.2,18.13,18.17,62200.0,10.644,10.6674,10.6264,10.6499,62200.0
2007-02-21 12:30:00,18.17,18.22,18.16,18.21,70600.0,10.6499,10.6792,10.644,10.6733,70600.0
2007-02-21 13:00:00,18.21,18.21,18.19,18.21,36400.0,10.6733,10.6733,10.6616,10.6733,36400.0
2007-02-21 13:30:00,18.21,18.21,18.11,18.16,79600.0,10.6733,10.6733,10.6147,10.644,79600.0
2007-02-21 14:00:00,18.16,18.23,18.13,18.21,243600.0,10.644,10.685,10.6264,10.6733,243600.0
2007-02-21 14:30:00,18.21,18.22,18.2,18.22,186600.0,10.6733,10.6792,10.6674,10.6792,186600.0
2007-02-21 15:00:00,18.22,18.22,18.2,18.21,137800.0,10.6792,10.6792,10.6674,10.6733,137800.0
2007-02-21 15:30:00,18.21,18.22,18.2,18.22,297000.0,10.6733,10.6792,10.6674,10.6792,297000.0
2007-02-22 09:30:00,18.04,18.13,18.04,18.1,775400.0,10.5737,10.6264,10.5737,10.6088,775400.0
2007-02-22 10:00:00,18.1,18.15,18.06,18.08,677000.0,10.6088,10.6381,10.5854,10.5971,677000.0
2007-02-22 10:30:00,18.08,18.18,18.05,18.16,379200.0,10.5971,10.6557,10.5795,10.644,379200.0
2007-02-22 11:00:00,18.15,18.16,18.07,18.08,179600.0,10.6381,10.644,10.5913,10.5971,179600.0
2007-02-22 11:30:00,18.08,18.11,18.06,18.11,6765800.0,10.5971,10.6147,10.5854,10.6147,6765800.0
2007-02-22 12:00:00,18.11,18.15,18.11,18.14,542400.0,10.6147,10.6381,10.6147,10.6323,542400.0
2007-02-22 12:30:00,18.14,18.17,18.14,18.16,307000.0,10.6323,10.6499,10.6323,10.644,307000.0
2007-02-22 13:00:00,18.16,18.16,18.14,18.16,245600.0,10.644,10.644,10.6323,10.644,245600.0
2007-02-22 13:30:00,18.16,18.16,18.13,18.15,186800.0,10.644,10.644,10.6264,10.6381,186800.0
2007-02-22 14:00:00,18.16,18.18,18.16,18.17,310000.0,10.644,10.6557,10.644,10.6499,310000.0
2007-02-22 14:30:00,18.17,18.17,18.1,18.11,280200.0,10.6499,10.6499,10.6088,10.6147,280200.0
2007-02-22 15:00:00,18.1,18.14,18.1,18.13,318400.0,10.6088,10.6323,10.6088,10.6264,318400.0
2007-02-22 15:30:00,18.13,18.2,18.13,18.17,508800.0,10.6264,10.6674,10.6264,10.6499,508800.0
2007-02-23 09:30:00,18.28,18.42,18.28,18.36,863000.0,10.7143,10.7964,10.7143,10.7612,863000.0
2007-02-23 10:00:00,18.37,18.48,18.35,18.39,731200.0,10.7671,10.8316,10.7554,10.7788,731200.0
2007-02-23 10:30:00,18.4,18.41,18.35,18.36,253400.0,10.7847,10.7905,10.7554,10.7612,253400.0
2007-02-23 11:00:00,18.36,18.4,18.28,18.36,316400.0,10.7612,10.7847,10.7143,10.7612,316400.0
2007-02-23 11:30:00,18.36,18.43,18.34,18.4,212200.0,10.7612,10.8023,10.7495,10.7847,212200.0
2007-02-23 12:00:00,18.4,18.4,18.36,18.39,193200.0,10.7847,10.7847,10.7612,10.7788,193200.0
2007-02-23 12:30:00,18.39,18.4,18.34,18.38,184400.0,10.7788,10.7847,10.7495,10.773,184400.0
2007-02-23 13:00:00,18.38,18.4,18.36,18.36,73400.0,10.773,10.7847,10.7612,10.7612,73400.0
2007-02-23 13:30:00,18.36,18.36,18.35,18.36,128000.0,10.7612,10.7612,10.7554,10.7612,128000.0
2007-02-23 14:00:00,18.36,18.41,18.35,18.4,125000.0,10.7612,10.7905,10.7554,10.7847,125000.0
2007-02-23 14:30:00,18.4,18.42,18.36,18.36,156200.0,10.7847,10.7964,10.7612,10.7612,156200.0
2007-02-23 15:00:00,18.36,18.4,18.35,18.39,236400.0,10.7612,10.7847,10.7554,10.7788,236400.0
2007-02-23 15:30:00,18.4,18.42,18.39,18.4,366600.0,10.7847,10.7964,10.7788,10.7847,366600.0
2007-02-26 09:30:00,18.57,18.61,18.5,18.5,634600.0,10.8843,10.9078,10.8433,10.8433,634600.0
2007-02-26 10:00:00,18.5,18.57,18.49,18.5,566400.0,10.8433,10.8843,10.8374,10.8433,566400.0
2007-02-26 10:30:00,18.5,18.5,18.43,18.48,229800.0,10.8433,10.8433,10.8023,10.8316,229800.0
2007-02-26 11:00:00,18.48,18.5,18.48,18.5,149800.0,10.8316,10.8433,10.8316,10.8433,149800.0
2007-02-26 11:30:00,18.5,18.56,18.49,18.53,317600.0,10.8433,10.8785,10.8374,10.8609,317600.0
2007-02-26 12:00:00,18.54,18.54,18.5,18.51,124600.0,10.8667,10.8667,10.8433,10.8491,124600.0
2007-02-26 12:30:00,18.51,18.51,18.45,18.45,196000.0,10.8491,10.8491,10.814,10.814,196000.0
2007-02-26 13:00:00,18.45,18.46,18.45,18.46,96600.0,10.814,10.8198,10.814,10.8198,96600.0
2007-02-26 13:30:00,18.46,18.5,18.45,18.48,203400.0,10.8198,10.8433,10.814,10.8316,203400.0
2007-02-26 14:00:00,18.47,18.52,18.47,18.5,138400.0,10.8257,10.855,10.8257,10.8433,138400.0
2007-02-26 14:30:00,18.5,18.53,18.49,18.49,84200.0,10.8433,10.8609,10.8374,10.8374,84200.0
2007-02-26 15:00:00,18.49,18.5,18.46,18.46,230800.0,10.8374,10.8433,10.8198,10.8198,230800.0
2007-02-26 15:30:00,18.46,18.5,18.46,18.5,333800.0,10.8198,10.8433,10.8198,10.8433,333800.0
2007-02-27 09:30:00,17.86,17.93,17.84,17.89,1419000.0,10.4682,10.5092,10.4564,10.4858,1419000.0
2007-02-27 10:00:00,17.89,18.0,17.86,17.96,674000.0,10.4858,10.5502,10.4682,10.5268,674000.0
2007-02-27 10:30:00,17.96,18.11,17.95,18.08,566200.0,10.5268,10.6147,10.5209,10.5971,566200.0
2007-02-27 11:00:00,18.08,18.24,18.05,18.18,508800.0,10.5971,10.6909,10.5795,10.6557,508800.0
2007-02-27 11:30:00,18.18,18.23,18.16,18.2,368600.0,10.6557,10.685,10.644,10.6674,368600.0
2007-02-27 12:00:00,18.2,18.22,18.18,18.18,1086200.0,10.6674,10.6792,10.6557,10.6557,1086200.0
2007-02-27 12:30:00,18.18,18.22,18.18,18.19,506800.0,10.6557,10.6792,10.6557,10.6616,506800.0
2007-02-27 13:00:00,18.2,18.2,18.07,18.07,298400.0,10.6674,10.6674,10.5913,10.5913,298400.0
2007-02-27 13:30:00,18.07,18.08,17.97,17.98,471800.0,10.5913,10.5971,10.5326,10.5385,471800.0
2007-02-27 14:00:00,17.98,18.0,17.82,17.84,576400.0,10.5385,10.5502,10.4447,10.4564,576400.0
2007-02-27 14:30:00,17.83,17.93,17.69,17.74,979400.0,10.4506,10.5092,10.3685,10.3978,979400.0
2007-02-27 15:00:00,17.74,17.97,17.63,17.93,1056400.0,10.3978,10.5326,10.3334,10.5092,1056400.0
2007-02-27 15:30:00,17.93,17.98,17.84,17.93,1474000.0,10.5092,10.5385,10.4564,10.5092,1474000.0
2007-02-28 09:30:00,17.82,17.97,17.75,17.82,487200.0,10.4447,10.5326,10.4037,10.4447,487200.0
2007-02-28 10:00:00,17.8,17.86,17.64,17.85,686400.0,10.433,10.4682,10.3392,10.4623,686400.0
2007-02-28 10:30:00,17.86,17.94,17.79,17.82,307000.0,10.4682,10.5151,10.4271,10.4447,307000.0
2007-02-28 11:00:00,17.85,17.85,17.76,17.76,137800.0,10.4623,10.4623,10.4096,10.4096,137800.0
2007-02-28 11:30:00,17.75,17.82,17.71,17.75,391800.0,10.4037,10.4447,10.3802,10.4037,391800.0
2007-02-28 12:00:00,17.75,17.78,17.65,17.75,528200.0,10.4037,10.4213,10.3451,10.4037,528200.0
2007-02-28 12:30:00,17.75,17.84,17.73,17.83,464800.0,10.4037,10.4564,10.392,10.4506,464800.0
2007-02-28 13:00:00,17.83,17.84,17.8,17.82,205600.0,10.4506,10.4564,10.433,10.4447,205600.0
2007-02-28 13:30:00,17.82,17.9,17.79,17.84,810600.0,10.4447,10.4916,10.4271,10.4564,810600.0
2007-02-28 14:00:00,17.84,17.89,17.81,17.82,240600.0,10.4564,10.4858,10.4389,10.4447,240600.0
2007-02-28 14:30:00,17.82,17.86,17.81,17.86,338600.0,10.4447,10.4682,10.4389,10.4682,338600.0
2007-02-28 15:00:00,17.86,17.95,17.85,17.94,561000.0,10.4682,10.5209,10.4623,10.5151,561000.0
2007-02-28 15:30:00,17.94,17.97,17.86,17.89,926600.0,10.5151,10.5326,10.4682,10.4858,926600.0
2007-03-01 09:30:00,17.16,17.21,16.97,17.11,1184000.0,10.0579,10.0872,9.9465,10.0286,1184000.0
2007-03-01 10:00:00,17.11,17.38,17.1,17.36,1156400.0,10.0286,10.1868,10.0227,10.1751,1156400.0
2007-03-01 10:30:00,17.36,17.52,17.25,17.49,931800.0,10.1751,10.2689,10.1106,10.2513,931800.0
2007-03-01 11:00:00,17.46,17.5,17.4,17.43,1033800.0,10.2337,10.2572,10.1986,10.2161,1033800.0
2007-03-01 11:30:00,17.43,17.52,17.39,17.44,431000.0,10.2161,10.2689,10.1927,10.222,431000.0
2007-03-01 12:00:00,17.44,17.48,17.39,17.4,272800.0,10.222,10.2454,10.1927,10.1986,272800.0
2007-03-01 12:30:00,17.4,17.5,17.39,17.5,376000.0,10.1986,10.2572,10.1927,10.2572,376000.0
2007-03-01 13:00:00,17.5,17.52,17.47,17.5,231200.0,10.2572,10.2689,10.2396,10.2572,231200.0
2007-03-01 13:30:00,17.5,17.54,17.45,17.53,342800.0,10.2572,10.2806,10.2279,10.2747,342800.0
2007-03-01 14:00:00,17.53,17.59,17.53,17.56,534400.0,10.2747,10.3099,10.2747,10.2923,534400.0
2007-03-01 14:30:00,17.56,17.65,17.56,17.58,733200.0,10.2923,10.3451,10.2923,10.3041,733200.0
2007-03-01 15:00:00,17.58,17.59,17.49,17.54,678600.0,10.3041,10.3099,10.2513,10.2806,678600.0
2007-03-01 15:30:00,17.54,17.58,17.49,17.49,1294600.0,10.2806,10.3041,10.2513,10.2513,1294600.0
2007-03-02 09:30:00,17.4,17.54,17.35,17.5,530000.0,10.1986,10.2806,10.1692,10.2572,530000.0
2007-03-02 10:00:00,17.5,17.62,17.43,17.55,479400.0,10.2572,10.3275,10.2161,10.2865,479400.0
2007-03-02 10:30:00,17.54,17.68,17.53,17.62,189400.0,10.2806,10.3627,10.2747,10.3275,189400.0
2007-03-02 11:00:00,17.61,17.64,17.53,17.54,176000.0,10.3216,10.3392,10.2747,10.2806,176000.0
2007-03-02 11:30:00,17.54,17.55,17.47,17.52,165200.0,10.2806,10.2865,10.2396,10.2689,165200.0
2007-03-02 12:00:00,17.52,17.55,17.43,17.43,138400.0,10.2689,10.2865,10.2161,10.2161,138400.0
2007-03-02 12:30:00,17.43,17.48,17.4,17.47,204400.0,10.2161,10.2454,10.1986,10.2396,204400.0
2007-03-02 13:00:00,17.47,17.49,17.41,17.41,178200.0,10.2396,10.2513,10.2044,10.2044,178200.0
2007-03-02 13:30:00,17.4,17.47,17.37,17.44,324400.0,10.1986,10.2396,10.181,10.222,324400.0
2007-03-02 14:00:00,17.43,17.45,17.37,17.41,210600.0,10.2161,10.2279,10.181,10.2044,210600.0
2007-03-02 14:30:00,17.42,17.52,17.4,17.46,506200.0,10.2103,10.2689,10.1986,10.2337,506200.0
2007-03-02 15:00:00,17.46,17.5,17.43,17.48,351200.0,10.2337,10.2572,10.2161,10.2454,351200.0
2007-03-02 15:30:00,17.48,17.49,17.34,17.37,374600.0,10.2454,10.2513,10.1634,10.181,374600.0
2007-03-05 09:30:00,17.0,17.21,17.0,17.21,889400.0,9.9641,10.0872,9.9641,10.0872,889400.0
2007-03-05 10:00:00,17.2,17.32,17.11,17.29,330800.0,10.0813,10.1517,10.0286,10.1341,330800.0
2007-03-05 10:30:00,17.29,17.35,17.25,17.32,871800.0,10.1341,10.1692,10.1106,10.1517,871800.0
2007-03-05 11:00:00,17.32,17.39,17.31,17.34,307200.0,10.1517,10.1927,10.1458,10.1634,307200.0
2007-03-05 11:30:00,17.34,17.35,17.18,17.18,137200.0,10.1634,10.1692,10.0696,10.0696,137200.0
2007-03-05 12:00:00,17.17,17.26,17.15,17.24,188200.0,10.0637,10.1165,10.052,10.1048,188200.0
2007-03-05 12:30:00,17.25,17.25,17.16,17.18,194000.0,10.1106,10.1106,10.0579,10.0696,194000.0
2007-03-05 13:00:00,17.18,17.22,17.18,17.2,134400.0,10.0696,10.093,10.0696,10.0813,134400.0
2007-03-05 13:30:00,17.2,17.31,17.19,17.29,127000.0,10.0813,10.1458,10.0755,10.1341,127000.0
2007-03-05 14:00:00,17.3,17.33,17.22,17.26,307800.0,10.1399,10.1575,10.093,10.1165,307800.0
2007-03-05 14:30:00,17.26,17.31,17.25,17.3,406600.0,10.1165,10.1458,10.1106,10.1399,406600.0
2007-03-05 15:00:00,17.3,17.32,17.23,17.3,616000.0,10.1399,10.1517,10.0989,10.1399,616000.0
2007-03-05 15:30:00,17.3,17.31,17.2,17.2,922600.0,10.1399,10.1458,10.0813,10.0813,922600.0
2007-03-06 09:30:00,17.36,17.46,17.36,17.43,429400.0,10.1751,10.2337,10.1751,10.2161,429400.0
2007-03-06 10:00:00,17.43,17.45,17.36,17.37,491400.0,10.2161,10.2279,10.1751,10.181,491400.0
2007-03-06 10:30:00,17.36,17.39,17.17,17.17,349000.0,10.1751,10.1927,10.0637,10.0637,349000.0
2007-03-06 11:00:00,17.17,17.23,17.14,17.17,338000.0,10.0637,10.0989,10.0462,10.0637,338000.0
2007-03-06 11:30:00,17.17,17.22,17.15,17.2,280600.0,10.0637,10.093,10.052,10.0813,280600.0
2007-03-06 12:00:00,17.2,17.2,17.13,17.16,174600.0,10.0813,10.0813,10.0403,10.0579,174600.0
2007-03-06 12:30:00,17.16,17.2,17.15,17.2,193200.0,10.0579,10.0813,10.052,10.0813,193200.0
2007-03-06 13:00:00,17.2,17.22,17.19,17.21,359400.0,10.0813,10.093,10.0755,10.0872,359400.0
2007-03-06 13:30:00,17.21,17.25,17.2,17.25,389600.0,10.0872,10.1106,10.0813,10.1106,389600.0
2007-03-06 14:00:00,17.25,17.27,17.21,17.27,153000.0,10.1106,10.1224,10.0872,10.1224,153000.0
2007-03-06 14:30:00,17.26,17.26,17.24,17.25,266600.0,10.1165,10.1165,10.1048,10.1106,266600.0
2007-03-06 15:00:00,17.25,17.3,17.25,17.3,432200.0,10.1106,10.1399,10.1106,10.1399,432200.0
2007-03-06 15:30:00,17.3,17.33,17.28,17.29,870800.0,10.1399,10.1575,10.1282,10.1341,870800.0
2007-03-07 09:30:00,17.08,17.12,17.06,17.09,625200.0,10.011,10.0344,9.9993,10.0169,625200.0
2007-03-07 10:00:00,17.09,17.17,17.04,17.15,1201600.0,10.0169,10.0637,9.9875,10.052,1201600.0
2007-03-07 10:30:00,17.16,17.19,17.1,17.13,318200.0,10.0579,10.0755,10.0227,10.0403,318200.0
2007-03-07 11:00:00,17.13,17.16,17.08,17.12,323000.0,10.0403,10.0579,10.011,10.0344,323000.0
2007-03-07 11:30:00,17.12,17.2,17.11,17.2,286000.0,10.0344,10.0813,10.0286,10.0813,286000.0
2007-03-07 12:00:00,17.2,17.22,17.11,17.2,121200.0,10.0813,10.093,10.0286,10.0813,121200.0
2007-03-07 12:30:00,17.2,17.22,17.08,17.19,151200.0,10.0813,10.093,10.011,10.0755,151200.0
2007-03-07 13:00:00,17.18,17.21,17.17,17.2,96800.0,10.0696,10.0872,10.0637,10.0813,96800.0
2007-03-07 13:30:00,17.2,17.24,17.2,17.23,136000.0,10.0813,10.1048,10.0813,10.0989,136000.0
2007-03-07 14:00:00,17.23,17.24,17.18,17.21,107600.0,10.0989,10.1048,10.0696,10.0872,107600.0
2007-03-07 14:30:00,17.2,17.25,17.2,17.22,1117800.0,10.0813,10.1106,10.0813,10.093,1117800.0
2007-03-07 15:00:00,17.22,17.23,17.17,17.18,123400.0,10.093,10.0989,10.0637,10.0696,123400.0
2007-03-07 15:30:00,17.17,17.19,17.11,17.14,451400.0,10.0637,10.0755,10.0286,10.0462,451400.0
2007-03-08 09:30:00,17.32,17.46,17.32,17.42,502400.0,10.1517,10.2337,10.1517,10.2103,502400.0
2007-03-08 10:00:00,17.42,17.45,17.4,17.41,221600.0,10.2103,10.2279,10.1986,10.2044,221600.0
2007-03-08 10:30:00,17.41,17.42,17.36,17.36,315800.0,10.2044,10.2103,10.1751,10.1751,315800.0
2007-03-08 11:00:00,17.36,17.47,17.35,17.47,162000.0,10.1751,10.2396,10.1692,10.2396,162000.0
2007-03-08 11:30:00,17.47,17.5,17.46,17.48,181600.0,10.2396,10.2572,10.2337,10.2454,181600.0
2007-03-08 12:00:00,17.48,17.53,17.47,17.5,312200.0,10.2454,10.2747,10.2396,10.2572,312200.0
2007-03-08 12:30:00,17.5,17.5,17.48,17.5,171000.0,10.2572,10.2572,10.2454,10.2572,171000.0
2007-03-08 13:00:00,17.5,17.51,17.49,17.5,119000.0,10.2572,10.263,10.2513,10.2572,119000.0
2007-03-08 13:30:00,17.5,17.51,17.49,17.5,109800.0,10.2572,10.263,10.2513,10.2572,109800.0
2007-03-08 14:00:00,17.5,17.5,17.45,17.45,185800.0,10.2572,10.2572,10.2279,10.2279,185800.0
2007-03-08 14:30:00,17.45,17.47,17.42,17.46,499000.0,10.2279,10.2396,10.2103,10.2337,499000.0
2007-03-08 15:00:00,17.46,17.49,17.45,17.46,380400.0,10.2337,10.2513,10.2279,10.2337,380400.0
2007-03-08 15:30:00,17.46,17.48,17.39,17.43,625800.0,10.2337,10.2454,10.1927,10.2161,625800.0
2007-03-09 09:30:00,17.48,17.53,17.42,17.43,460000.0,10.2454,10.2747,10.2103,10.2161,460000.0
2007-03-09 10:00:00,17.43,17.43,17.33,17.37,536400.0,10.2161,10.2161,10.1575,10.181,536400.0
2007-03-09 10:30:00,17.36,17.42,17.36,17.39,369400.0,10.1751,10.2103,10.1751,10.1927,369400.0
2007-03-09 11:00:00,17.39,17.39,17.32,17.33,194000.0,10.1927,10.1927,10.1517,10.1575,194000.0
2007-03-09 11:30:00,17.33,17.36,17.33,17.36,194600.0,10.1575,10.1751,10.1575,10.1751,194600.0
2007-03-09 12:00:00,17.36,17.38,17.36,17.38,158800.0,10.1751,10.1868,10.1751,10.1868,158800.0
2007-03-09 12:30:00,17.38,17.38,17.32,17.34,172800.0,10.1868,10.1868,10.1517,10.1634,172800.0
2007-03-09 13:00:00,17.34,17.36,17.33,17.35,218200.0,10.1634,10.1751,10.1575,10.1692,218200.0
2007-03-09 13:30:00,17.35,17.36,17.3,17.3,285200.0,10.1692,10.1751,10.1399,10.1399,285200.0
2007-03-09 14:00:00,17.3,17.33,17.25,17.31,280600.0,10.1399,10.1575,10.1106,10.1458,280600.0
2007-03-09 14:30:00,17.31,17.36,17.28,17.36,204200.0,10.1458,10.1751,10.1282,10.1751,204200.0
2007-03-09 15:00:00,17.36,17.36,17.33,17.35,133800.0,10.1751,10.1751,10.1575,10.1692,133800.0
2007-03-09 15:30:00,17.35,17.37,17.33,17.33,222400.0,10.1692,10.181,10.1575,10.1575,222400.0
2007-03-12 09:30:00,17.5,17.57,17.49,17.5,455200.0,10.2572,10.2982,10.2513,10.2572,455200.0
2007-03-12 10:00:00,17.5,17.6,17.5,17.57,520800.0,10.2572,10.3158,10.2572,10.2982,520800.0
2007-03-12 10:30:00,17.57,17.62,17.56,17.62,425200.0,10.2982,10.3275,10.2923,10.3275,425200.0
2007-03-12 11:00:00,17.62,17.7,17.6,17.67,466800.0,10.3275,10.3744,10.3158,10.3568,466800.0
2007-03-12 11:30:00,17.66,17.74,17.66,17.72,282600.0,10.3509,10.3978,10.3509,10.3861,282600.0
2007-03-12 12:00:00,17.72,17.82,17.72,17.77,657800.0,10.3861,10.4447,10.3861,10.4154,657800.0
2007-03-12 12:30:00,17.77,17.8,17.73,17.74,364000.0,10.4154,10.433,10.392,10.3978,364000.0
2007-03-12 13:00:00,17.74,17.75,17.71,17.71,174800.0,10.3978,10.4037,10.3802,10.3802,174800.0
2007-03-12 13:30:00,17.72,17.74,17.71,17.72,451000.0,10.3861,10.3978,10.3802,10.3861,451000.0
2007-03-12 14:00:00,17.72,17.75,17.68,17.74,409000.0,10.3861,10.4037,10.3627,10.3978,409000.0
2007-03-12 14:30:00,17.75,17.8,17.74,17.8,239600.0,10.4037,10.433,10.3978,10.433,239600.0
2007-03-12 15:00:00,17.8,17.83,17.77,17.81,425200.0,10.433,10.4506,10.4154,10.4389,425200.0
2007-03-12 15:30:00,17.81,17.83,17.76,17.82,629600.0,10.4389,10.4506,10.4096,10.4447,629600.0
2007-03-13 09:30:00,17.75,17.87,17.75,17.84,366200.0,10.4037,10.474,10.4037,10.4564,366200.0
2007-03-13 10:00:00,17.84,17.85,17.78,17.8,277000.0,10.4564,10.4623,10.4213,10.433,277000.0
2007-03-13 10:30:00,17.81,17.89,17.79,17.85,311800.0,10.4389,10.4858,10.4271,10.4623,311800.0
2007-03-13 11:00:00,17.85,17.86,17.77,17.77,340200.0,10.4623,10.4682,10.4154,10.4154,340200.0
2007-03-13 11:30:00,17.77,17.78,17.69,17.71,222800.0,10.4154,10.4213,10.3685,10.3802,222800.0
2007-03-13 12:00:00,17.71,17.72,17.5,17.51,532000.0,10.3802,10.3861,10.2572,10.263,532000.0
2007-03-13 12:30:00,17.51,17.59,17.48,17.55,264800.0,10.263,10.3099,10.2454,10.2865,264800.0
2007-03-13 13:00:00,17.54,17.6,17.53,17.54,357000.0,10.2806,10.3158,10.2747,10.2806,357000.0
2007-03-13 13:30:00,17.53,17.55,17.48,17.5,278000.0,10.2747,10.2865,10.2454,10.2572,278000.0
2007-03-13 14:00:00,17.5,17.5,17.38,17.42,283400.0,10.2572,10.2572,10.1868,10.2103,283400.0
2007-03-13 14:30:00,17.42,17.48,17.4,17.43,601600.0,10.2103,10.2454,10.1986,10.2161,601600.0
2007-03-13 15:00:00,17.43,17.5,17.4,17.5,399600.0,10.2161,10.2572,10.1986,10.2572,399600.0
2007-03-13 15:30:00,17.46,17.48,17.41,17.43,829800.0,10.2337,10.2454,10.2044,10.2161,829800.0
2007-03-14 09:30:00,17.43,17.53,17.39,17.43,1102600.0,10.2161,10.2747,10.1927,10.2161,1102600.0
2007-03-14 10:00:00,17.43,17.52,17.35,17.5,1304000.0,10.2161,10.2689,10.1692,10.2572,1304000.0
2007-03-14 10:30:00,17.5,17.73,17.49,17.68,488800.0,10.2572,10.392,10.2513,10.3627,488800.0
2007-03-14 11:00:00,17.68,17.68,17.61,17.64,187400.0,10.3627,10.3627,10.3216,10.3392,187400.0
2007-03-14 11:30:00,17.63,17.64,17.44,17.5,911400.0,10.3334,10.3392,10.222,10.2572,911400.0
2007-03-14 12:00:00,17.49,17.5,17.34,17.4,497400.0,10.2513,10.2572,10.1634,10.1986,497400.0
2007-03-14 12:30:00,17.4,17.43,17.32,17.35,275600.0,10.1986,10.2161,10.1517,10.1692,275600.0
2007-03-14 13:00:00,17.4,17.54,17.34,17.47,4833000.0,10.1986,10.2806,10.1634,10.2396,4833000.0
2007-03-14 13:30:00,17.48,17.59,17.38,17.48,206600.0,10.2454,10.3099,10.1868,10.2454,206600.0
2007-03-14 14:00:00,17.49,17.57,17.47,17.55,250400.0,10.2513,10.2982,10.2396,10.2865,250400.0
2007-03-14 14:30:00,17.55,17.62,17.46,17.49,247200.0,10.2865,10.3275,10.2337,10.2513,247200.0
2007-03-14 15:00:00,17.58,17.64,17.48,17.64,232000.0,10.3041,10.3392,10.2454,10.3392,232000.0
2007-03-14 15:30:00,17.63,17.68,17.57,17.64,543200.0,10.3334,10.3627,10.2982,10.3392,543200.0
2007-03-15 09:30:00,17.48,17.6,17.48,17.6,364600.0,10.2454,10.3158,10.2454,10.3158,364600.0
2007-03-15 10:00:00,17.59,17.6,17.52,17.6,150200.0,10.3099,10.3158,10.2689,10.3158,150200.0
2007-03-15 10:30:00,17.6,17.64,17.54,17.57,204800.0,10.3158,10.3392,10.2806,10.2982,204800.0
2007-03-15 11:00:00,17.57,17.63,17.52,17.61,247200.0,10.2982,10.3334,10.2689,10.3216,247200.0
2007-03-15 11:30:00,17.61,17.61,17.51,17.53,105000.0,10.3216,10.3216,10.263,10.2747,105000.0
2007-03-15 12:00:00,17.52,17.69,17.48,17.67,292200.0,10.2689,10.3685,10.2454,10.3568,292200.0
2007-03-15 12:30:00,17.67,17.74,17.66,17.7,213400.0,10.3568,10.3978,10.3509,10.3744,213400.0
2007-03-15 13:00:00,17.7,17.75,17.67,17.7,176800.0,10.3744,10.4037,10.3568,10.3744,176800.0
2007-03-15 13:30:00,17.7,17.7,17.6,17.6,204200.0,10.3744,10.3744,10.3158,10.3158,204200.0
2007-03-15 14:00:00,17.6,17.61,17.56,17.59,267200.0,10.3158,10.3216,10.2923,10.3099,267200.0
2007-03-15 14:30:00,17.59,17.66,17.59,17.62,149800.0,10.3099,10.3509,10.3099,10.3275,149800.0
2007-03-15 15:00:00,17.62,17.72,17.6,17.7,304000.0,10.3275,10.3861,10.3158,10.3744,304000.0
2007-03-15 15:30:00,17.7,17.71,17.67,17.68,196400.0,10.3744,10.3802,10.3568,10.3627,196400.0
2007-03-16 09:30:00,17.68,17.78,17.68,17.76,1320200.0,10.3627,10.4213,10.3627,10.4096,1320200.0
2007-03-16 10:00:00,17.75,17.83,17.74,17.79,225200.0,10.4037,10.4506,10.3978,10.4271,225200.0
2007-03-16 10:30:00,17.78,17.79,17.68,17.68,324400.0,10.4213,10.4271,10.3627,10.3627,324400.0
2007-03-16 11:00:00,17.69,17.69,17.64,17.65,325000.0,10.3685,10.3685,10.3392,10.3451,325000.0
2007-03-16 11:30:00,17.64,17.65,17.6,17.63,162800.0,10.3392,10.3451,10.3158,10.3334,162800.0
2007-03-16 12:00:00,17.64,17.71,17.63,17.65,173600.0,10.3392,10.3802,10.3334,10.3451,173600.0
2007-03-16 12:30:00,17.65,17.66,17.61,17.66,88800.0,10.3451,10.3509,10.3216,10.3509,88800.0
2007-03-16 13:00:00,17.66,17.75,17.66,17.74,255600.0,10.3509,10.4037,10.3509,10.3978,255600.0
2007-03-16 13:30:00,17.74,17.75,17.71,17.72,192400.0,10.3978,10.4037,10.3802,10.3861,192400.0
2007-03-16 14:00:00,17.72,17.72,17.62,17.66,377400.0,10.3861,10.3861,10.3275,10.3509,377400.0
2007-03-16 14:30:00,17.66,17.7,17.58,17.63,508800.0,10.3509,10.3744,10.3041,10.3334,508800.0
2007-03-16 15:00:00,17.64,17.68,17.63,17.67,742400.0,10.3392,10.3627,10.3334,10.3568,742400.0
2007-03-16 15:30:00,17.67,17.68,17.65,17.67,372000.0,10.3568,10.3627,10.3451,10.3568,372000.0
2007-03-19 09:30:00,17.99,18.02,17.94,17.96,743000.0,10.5444,10.5619,10.5151,10.5268,743000.0
2007-03-19 10:00:00,17.96,18.0,17.95,17.99,682000.0,10.5268,10.5502,10.5209,10.5444,682000.0
2007-03-19 10:30:00,17.99,18.08,17.98,18.04,391000.0,10.5444,10.5971,10.5385,10.5737,391000.0
2007-03-19 11:00:00,18.05,18.11,18.04,18.08,593600.0,10.5795,10.6147,10.5737,10.5971,593600.0
2007-03-19 11:30:00,18.07,18.1,18.06,18.08,146200.0,10.5913,10.6088,10.5854,10.5971,146200.0
2007-03-19 12:00:00,18.09,18.11,18.06,18.1,290000.0,10.603,10.6147,10.5854,10.6088,290000.0
2007-03-19 12:30:00,18.1,18.11,18.07,18.1,556000.0,10.6088,10.6147,10.5913,10.6088,556000.0
2007-03-19 13:00:00,18.09,18.1,18.04,18.04,166000.0,10.603,10.6088,10.5737,10.5737,166000.0
2007-03-19 13:30:00,18.04,18.13,18.04,18.13,381800.0,10.5737,10.6264,10.5737,10.6264,381800.0
2007-03-19 14:00:00,18.13,18.14,18.1,18.11,340400.0,10.6264,10.6323,10.6088,10.6147,340400.0
2007-03-19 14:30:00,18.11,18.14,18.1,18.11,277600.0,10.6147,10.6323,10.6088,10.6147,277600.0
2007-03-19 15:00:00,18.11,18.13,18.07,18.11,349400.0,10.6147,10.6264,10.5913,10.6147,349400.0
2007-03-19 15:30:00,18.11,18.14,18.09,18.11,545400.0,10.6147,10.6323,10.603,10.6147,545400.0
2007-03-20 09:30:00,17.98,18.03,17.93,18.0,398200.0,10.5385,10.5678,10.5092,10.5502,398200.0
2007-03-20 10:00:00,17.99,18.03,17.97,18.0,334200.0,10.5444,10.5678,10.5326,10.5502,334200.0
2007-03-20 10:30:00,18.0,18.09,18.0,18.08,276000.0,10.5502,10.603,10.5502,10.5971,276000.0
2007-03-20 11:00:00,18.09,18.18,18.09,18.13,172600.0,10.603,10.6557,10.603,10.6264,172600.0
2007-03-20 11:30:00,18.13,18.16,18.08,18.16,223400.0,10.6264,10.644,10.5971,10.644,223400.0
2007-03-20 12:00:00,18.15,18.28,18.13,18.27,249400.0,10.6381,10.7143,10.6264,10.7085,249400.0
2007-03-20 12:30:00,18.27,18.28,18.25,18.27,187000.0,10.7085,10.7143,10.6968,10.7085,187000.0
2007-03-20 13:00:00,18.28,18.32,18.23,18.25,233600.0,10.7143,10.7378,10.685,10.6968,233600.0
2007-03-20 13:30:00,18.25,18.25,18.2,18.22,143000.0,10.6968,10.6968,10.6674,10.6792,143000.0
2007-03-20 14:00:00,18.21,18.25,18.21,18.23,186200.0,10.6733,10.6968,10.6733,10.685,186200.0
2007-03-20 14:30:00,18.22,18.26,18.2,18.25,195600.0,10.6792,10.7026,10.6674,10.6968,195600.0
2007-03-20 15:00:00,18.25,18.28,18.23,18.24,209400.0,10.6968,10.7143,10.685,10.6909,209400.0
2007-03-20 15:30:00,18.24,18.29,18.24,18.28,439600.0,10.6909,10.7202,10.6909,10.7143,439600.0
2007-03-21 09:30:00,18.43,18.46,18.34,18.35,1418200.0,10.8023,10.8198,10.7495,10.7554,1418200.0
2007-03-21 10:00:00,18.35,18.45,18.34,18.45,658800.0,10.7554,10.814,10.7495,10.814,658800.0
2007-03-21 10:30:00,18.46,18.47,18.4,18.45,1118000.0,10.8198,10.8257,10.7847,10.814,1118000.0
2007-03-21 11:00:00,18.46,18.48,18.42,18.47,285400.0,10.8198,10.8316,10.7964,10.8257,285400.0
2007-03-21 11:30:00,18.48,18.48,18.43,18.44,561600.0,10.8316,10.8316,10.8023,10.8081,561600.0
2007-03-21 12:00:00,18.44,18.48,18.42,18.48,295000.0,10.8081,10.8316,10.7964,10.8316,295000.0
2007-03-21 12:30:00,18.48,18.57,18.48,18.57,369000.0,10.8316,10.8843,10.8316,10.8843,369000.0
2007-03-21 13:00:00,18.57,18.6,18.55,18.6,346200.0,10.8843,10.9019,10.8726,10.9019,346200.0
2007-03-21 13:30:00,18.6,18.66,18.58,18.63,826400.0,10.9019,10.9371,10.8902,10.9195,826400.0
2007-03-21 14:00:00,18.63,18.74,18.62,18.71,778200.0,10.9195,10.984,10.9136,10.9664,778200.0
2007-03-21 14:30:00,18.73,18.95,18.7,18.94,1045000.0,10.9781,11.107,10.9605,11.1012,1045000.0
2007-03-21 15:00:00,18.93,19.0,18.48,18.95,1305600.0,11.0953,11.1363,10.8316,11.107,1305600.0
2007-03-21 15:30:00,18.95,19.04,18.92,19.02,1152800.0,11.107,11.1598,11.0895,11.1481,1152800.0
2007-03-22 09:30:00,19.02,19.06,18.97,18.98,555400.0,11.1481,11.1715,11.1188,11.1246,555400.0
2007-03-22 10:00:00,18.98,19.04,18.96,18.98,378200.0,11.1246,11.1598,11.1129,11.1246,378200.0
2007-03-22 10:30:00,18.98,19.0,18.93,18.94,511000.0,11.1246,11.1363,11.0953,11.1012,511000.0
2007-03-22 11:00:00,18.94,19.02,18.92,19.02,352000.0,11.1012,11.1481,11.0895,11.1481,352000.0
2007-03-22 11:30:00,19.02,19.08,18.93,19.07,197000.0,11.1481,11.1832,11.0953,11.1774,197000.0
2007-03-22 12:00:00,19.07,19.12,19.02,19.07,394200.0,11.1774,11.2067,11.1481,11.1774,394200.0
2007-03-22 12:30:00,19.05,19.08,19.02,19.02,365200.0,11.1657,11.1832,11.1481,11.1481,365200.0
2007-03-22 13:00:00,19.02,19.02,18.9,18.91,229200.0,11.1481,11.1481,11.0777,11.0836,229200.0
2007-03-22 13:30:00,18.91,18.93,18.88,18.91,127600.0,11.0836,11.0953,11.066,11.0836,127600.0
2007-03-22 14:00:00,18.91,18.97,18.91,18.93,140400.0,11.0836,11.1188,11.0836,11.0953,140400.0
2007-03-22 14:30:00,18.93,18.96,18.92,18.93,206600.0,11.0953,11.1129,11.0895,11.0953,206600.0
2007-03-22 15:00:00,18.93,18.93,18.86,18.88,391600.0,11.0953,11.0953,11.0543,11.066,391600.0
2007-03-22 15:30:00,18.88,18.93,18.85,18.92,544800.0,11.066,11.0953,11.0484,11.0895,544800.0
2007-03-23 09:30:00,19.0,19.02,18.98,19.0,695000.0,11.1363,11.1481,11.1246,11.1363,695000.0
2007-03-23 10:00:00,19.0,19.09,19.0,19.03,435400.0,11.1363,11.1891,11.1363,11.1539,435400.0
2007-03-23 10:30:00,19.03,19.07,19.0,19.04,254400.0,11.1539,11.1774,11.1363,11.1598,254400.0
2007-03-23 11:00:00,19.04,19.11,19.03,19.08,319200.0,11.1598,11.2008,11.1539,11.1832,319200.0
2007-03-23 11:30:00,19.08,19.08,18.92,18.93,276000.0,11.1832,11.1832,11.0895,11.0953,276000.0
2007-03-23 12:00:00,18.93,18.98,18.91,18.96,277600.0,11.0953,11.1246,11.0836,11.1129,277600.0
2007-03-23 12:30:00,18.96,18.99,18.92,18.95,129400.0,11.1129,11.1305,11.0895,11.107,129400.0
2007-03-23 13:00:00,18.95,18.95,18.89,18.9,85000.0,11.107,11.107,11.0719,11.0777,85000.0
2007-03-23 13:30:00,18.9,18.9,18.86,18.89,108600.0,11.0777,11.0777,11.0543,11.0719,108600.0
2007-03-23 14:00:00,18.89,18.91,18.85,18.91,151000.0,11.0719,11.0836,11.0484,11.0836,151000.0
2007-03-23 14:30:00,18.91,18.95,18.9,18.93,103200.0,11.0836,11.107,11.0777,11.0953,103200.0
2007-03-23 15:00:00,18.93,18.96,18.92,18.93,225800.0,11.0953,11.1129,11.0895,11.0953,225800.0
2007-03-23 15:30:00,18.93,18.93,18.89,18.89,440000.0,11.0953,11.0953,11.0719,11.0719,440000.0
2007-03-26 09:30:00,18.74,18.77,18.71,18.75,377000.0,10.984,11.0015,10.9664,10.9898,377000.0
2007-03-26 10:00:00,18.75,18.75,18.63,18.68,490200.0,10.9898,10.9898,10.9195,10.9488,490200.0
2007-03-26 10:30:00,18.66,18.71,18.63,18.64,200800.0,10.9371,10.9664,10.9195,10.9253,200800.0
2007-03-26 11:00:00,18.64,18.64,18.53,18.59,293200.0,10.9253,10.9253,10.8609,10.896,293200.0
2007-03-26 11:30:00,18.6,18.65,18.59,18.61,141600.0,10.9019,10.9312,10.896,10.9078,141600.0
2007-03-26 12:00:00,18.62,18.72,18.61,18.71,219600.0,10.9136,10.9722,10.9078,10.9664,219600.0
2007-03-26 12:30:00,18.71,18.72,18.67,18.67,103400.0,10.9664,10.9722,10.9429,10.9429,103400.0
2007-03-26 13:00:00,18.67,18.67,18.63,18.67,109800.0,10.9429,10.9429,10.9195,10.9429,109800.0
2007-03-26 13:30:00,18.66,18.74,18.66,18.74,79000.0,10.9371,10.984,10.9371,10.984,79000.0
2007-03-26 14:00:00,18.74,18.78,18.74,18.76,121000.0,10.984,11.0074,10.984,10.9957,121000.0
2007-03-26 14:30:00,18.77,18.77,18.71,18.74,153800.0,11.0015,11.0015,10.9664,10.984,153800.0
2007-03-26 15:00:00,18.74,18.81,18.74,18.8,184400.0,10.984,11.025,10.984,11.0191,184400.0
2007-03-26 15:30:00,18.8,18.84,18.79,18.8,399600.0,11.0191,11.0426,11.0133,11.0191,399600.0
2007-03-27 09:30:00,18.5,18.58,18.47,18.57,477400.0,10.8433,10.8902,10.8257,10.8843,477400.0
2007-03-27 10:00:00,18.56,18.58,18.5,18.56,529600.0,10.8785,10.8902,10.8433,10.8785,529600.0
2007-03-27 10:30:00,18.56,18.61,18.5,18.57,396000.0,10.8785,10.9078,10.8433,10.8843,396000.0
2007-03-27 11:00:00,18.56,18.58,18.5,18.51,118800.0,10.8785,10.8902,10.8433,10.8491,118800.0
2007-03-27 11:30:00,18.51,18.55,18.42,18.55,203000.0,10.8491,10.8726,10.7964,10.8726,203000.0
2007-03-27 12:00:00,18.54,18.58,18.53,18.56,104600.0,10.8667,10.8902,10.8609,10.8785,104600.0
2007-03-27 12:30:00,18.56,18.59,18.56,18.59,190600.0,10.8785,10.896,10.8785,10.896,190600.0
2007-03-27 13:00:00,18.59,18.61,18.58,18.6,177800.0,10.896,10.9078,10.8902,10.9019,177800.0
2007-03-27 13:30:00,18.6,18.62,18.6,18.61,186000.0,10.9019,10.9136,10.9019,10.9078,186000.0
2007-03-27 14:00:00,18.61,18.64,18.58,18.59,282600.0,10.9078,10.9253,10.8902,10.896,282600.0
2007-03-27 14:30:00,18.59,18.64,18.58,18.64,128000.0,10.896,10.9253,10.8902,10.9253,128000.0
2007-03-27 15:00:00,18.64,18.65,18.61,18.62,125000.0,10.9253,10.9312,10.9078,10.9136,125000.0
2007-03-27 15:30:00,18.61,18.64,18.57,18.58,376200.0,10.9078,10.9253,10.8843,10.8902,376200.0
2007-03-28 09:30:00,18.26,18.3,18.23,18.25,568800.0,10.7026,10.7261,10.685,10.6968,568800.0
2007-03-28 10:00:00,18.25,18.28,18.21,18.25,313200.0,10.6968,10.7143,10.6733,10.6968,313200.0
2007-03-28 10:30:00,18.24,18.24,18.08,18.15,489600.0,10.6909,10.6909,10.5971,10.6381,489600.0
2007-03-28 11:00:00,18.15,18.17,18.13,18.16,314200.0,10.6381,10.6499,10.6264,10.644,314200.0
2007-03-28 11:30:00,18.16,18.19,18.15,18.17,175000.0,10.644,10.6616,10.6381,10.6499,175000.0
2007-03-28 12:00:00,18.17,18.35,18.17,18.3,419000.0,10.6499,10.7554,10.6499,10.7261,419000.0
2007-03-28 12:30:00,18.3,18.33,18.24,18.24,192600.0,10.7261,10.7436,10.6909,10.6909,192600.0
2007-03-28 13:00:00,18.25,18.25,18.2,18.23,101400.0,10.6968,10.6968,10.6674,10.685,101400.0
2007-03-28 13:30:00,18.23,18.25,18.21,18.21,150400.0,10.685,10.6968,10.6733,10.6733,150400.0
2007-03-28 14:00:00,18.21,18.21,18.12,18.15,412600.0,10.6733,10.6733,10.6206,10.6381,412600.0
2007-03-28 14:30:00,18.15,18.18,18.11,18.15,239200.0,10.6381,10.6557,10.6147,10.6381,239200.0
2007-03-28 15:00:00,18.16,18.2,18.13,18.18,286400.0,10.644,10.6674,10.6264,10.6557,286400.0
2007-03-28 15:30:00,18.18,18.18,18.09,18.11,562000.0,10.6557,10.6557,10.603,10.6147,562000.0
2007-03-29 09:30:00,18.34,18.34,18.28,18.32,352800.0,10.7495,10.7495,10.7143,10.7378,352800.0
2007-03-29 10:00:00,18.32,18.39,18.32,18.38,330200.0,10.7378,10.7788,10.7378,10.773,330200.0
2007-03-29 10:30:00,18.38,18.39,18.32,18.32,859000.0,10.773,10.7788,10.7378,10.7378,859000.0
2007-03-29 11:00:00,18.32,18.45,18.32,18.43,306400.0,10.7378,10.814,10.7378,10.8023,306400.0
2007-03-29 11:30:00,18.43,18.43,18.25,18.28,263600.0,10.8023,10.8023,10.6968,10.7143,263600.0
2007-03-29 12:00:00,18.27,18.38,18.27,18.33,156400.0,10.7085,10.773,10.7085,10.7436,156400.0
2007-03-29 12:30:00,18.34,18.36,18.31,18.33,80600.0,10.7495,10.7612,10.7319,10.7436,80600.0
2007-03-29 13:00:00,18.33,18.35,18.27,18.31,178400.0,10.7436,10.7554,10.7085,10.7319,178400.0
2007-03-29 13:30:00,18.31,18.33,18.25,18.27,125600.0,10.7319,10.7436,10.6968,10.7085,125600.0
2007-03-29 14:00:00,18.27,18.28,18.23,18.25,180200.0,10.7085,10.7143,10.685,10.6968,180200.0
2007-03-29 14:30:00,18.25,18.32,18.23,18.29,112600.0,10.6968,10.7378,10.685,10.7202,112600.0
2007-03-29 15:00:00,18.29,18.36,18.28,18.36,238200.0,10.7202,10.7612,10.7143,10.7612,238200.0
2007-03-29 15:30:00,18.36,18.45,18.36,18.43,432800.0,10.7612,10.814,10.7612,10.8023,432800.0
2007-03-30 09:30:00,18.45,18.53,18.45,18.49,721800.0,10.814,10.8609,10.814,10.8374,721800.0
2007-03-30 10:00:00,18.49,18.5,18.4,18.43,547200.0,10.8374,10.8433,10.7847,10.8023,547200.0
2007-03-30 10:30:00,18.43,18.47,18.41,18.47,237600.0,10.8023,10.8257,10.7905,10.8257,237600.0
2007-03-30 11:00:00,18.46,18.48,18.36,18.41,318800.0,10.8198,10.8316,10.7612,10.7905,318800.0
2007-03-30 11:30:00,18.41,18.42,18.32,18.4,341000.0,10.7905,10.7964,10.7378,10.7847,341000.0
2007-03-30 12:00:00,18.4,18.42,18.36,18.4,178400.0,10.7847,10.7964,10.7612,10.7847,178400.0
2007-03-30 12:30:00,18.4,18.45,18.38,18.41,287800.0,10.7847,10.814,10.773,10.7905,287800.0
2007-03-30 13:00:00,18.41,18.44,18.4,18.4,95600.0,10.7905,10.8081,10.7847,10.7847,95600.0
2007-03-30 13:30:00,18.4,18.49,18.4,18.49,252800.0,10.7847,10.8374,10.7847,10.8374,252800.0
2007-03-30 14:00:00,18.49,18.54,18.47,18.54,252000.0,10.8374,10.8667,10.8257,10.8667,252000.0
2007-03-30 14:30:00,18.53,18.56,18.5,18.5,197400.0,10.8609,10.8785,10.8433,10.8433,197400.0
2007-03-30 15:00:00,18.52,18.55,18.5,18.54,309000.0,10.855,10.8726,10.8433,10.8667,309000.0
2007-03-30 15:30:00,18.54,18.57,18.5,18.55,945800.0,10.8667,10.8843,10.8433,10.8726,945800.0
2007-04-02 09:30:00,18.2,18.28,18.2,18.25,924800.0,10.6674,10.7143,10.6674,10.6968,924800.0
2007-04-02 10:00:00,18.25,18.25,18.12,18.16,571800.0,10.6968,10.6968,10.6206,10.644,571800.0
2007-04-02 10:30:00,18.16,18.22,18.15,18.22,345800.0,10.644,10.6792,10.6381,10.6792,345800.0
2007-04-02 11:00:00,18.22,18.3,18.21,18.27,243200.0,10.6792,10.7261,10.6733,10.7085,243200.0
2007-04-02 11:30:00,18.27,18.33,18.26,18.29,147800.0,10.7085,10.7436,10.7026,10.7202,147800.0
2007-04-02 12:00:00,18.3,18.31,18.28,18.3,66200.0,10.7261,10.7319,10.7143,10.7261,66200.0
2007-04-02 12:30:00,18.3,18.34,18.29,18.3,237800.0,10.7261,10.7495,10.7202,10.7261,237800.0
2007-04-02 13:00:00,18.3,18.33,18.29,18.29,115800.0,10.7261,10.7436,10.7202,10.7202,115800.0
2007-04-02 13:30:00,18.29,18.32,18.28,18.29,394800.0,10.7202,10.7378,10.7143,10.7202,394800.0
2007-04-02 14:00:00,18.28,18.29,18.25,18.27,161800.0,10.7143,10.7202,10.6968,10.7085,161800.0
2007-04-02 14:30:00,18.27,18.28,18.22,18.25,188200.0,10.7085,10.7143,10.6792,10.6968,188200.0
2007-04-02 15:00:00,18.25,18.34,18.25,18.31,116800.0,10.6968,10.7495,10.6968,10.7319,116800.0
2007-04-02 15:30:00,18.31,18.35,18.3,18.31,434200.0,10.7319,10.7554,10.7261,10.7319,434200.0
2007-04-03 09:30:00,18.34,18.4,18.33,18.35,447600.0,10.7495,10.7847,10.7436,10.7554,447600.0
2007-04-03 10:00:00,18.35,18.43,18.35,18.39,699000.0,10.7554,10.8023,10.7554,10.7788,699000.0
2007-04-03 10:30:00,18.38,18.45,18.38,18.44,331000.0,10.773,10.814,10.773,10.8081,331000.0
2007-04-03 11:00:00,18.44,18.45,18.4,18.45,185400.0,10.8081,10.814,10.7847,10.814,185400.0
2007-04-03 11:30:00,18.44,18.55,18.44,18.54,198400.0,10.8081,10.8726,10.8081,10.8667,198400.0
2007-04-03 12:00:00,18.54,18.54,18.51,18.52,129000.0,10.8667,10.8667,10.8491,10.855,129000.0
2007-04-03 12:30:00,18.52,18.53,18.5,18.51,114400.0,10.855,10.8609,10.8433,10.8491,114400.0
2007-04-03 13:00:00,18.51,18.57,18.5,18.56,437000.0,10.8491,10.8843,10.8433,10.8785,437000.0
2007-04-03 13:30:00,18.56,18.57,18.53,18.53,188400.0,10.8785,10.8843,10.8609,10.8609,188400.0
2007-04-03 14:00:00,18.53,18.55,18.5,18.54,242200.0,10.8609,10.8726,10.8433,10.8667,242200.0
2007-04-03 14:30:00,18.55,18.56,18.54,18.54,110600.0,10.8726,10.8785,10.8667,10.8667,110600.0
2007-04-03 15:00:00,18.54,18.54,18.5,18.5,207000.0,10.8667,10.8667,10.8433,10.8433,207000.0
2007-04-03 15:30:00,18.5,18.52,18.47,18.48,303200.0,10.8433,10.855,10.8257,10.8316,303200.0
2007-04-04 09:30:00,18.48,18.58,18.48,18.56,284400.0,10.8316,10.8902,10.8316,10.8785,284400.0
2007-04-04 10:00:00,18.56,18.56,18.48,18.52,148200.0,10.8785,10.8785,10.8316,10.855,148200.0
2007-04-04 10:30:00,18.53,18.57,18.5,18.55,167200.0,10.8609,10.8843,10.8433,10.8726,167200.0
2007-04-04 11:00:00,18.55,18.59,18.53,18.53,243400.0,10.8726,10.896,10.8609,10.8609,243400.0
2007-04-04 11:30:00,18.51,18.51,18.47,18.49,99600.0,10.8491,10.8491,10.8257,10.8374,99600.0
2007-04-04 12:00:00,18.49,18.6,18.49,18.59,87200.0,10.8374,10.9019,10.8374,10.896,87200.0
2007-04-04 12:30:00,18.6,18.6,18.59,18.6,22800.0,10.9019,10.9019,10.896,10.9019,22800.0
2007-04-04 13:00:00,18.6,18.6,18.56,18.58,34800.0,10.9019,10.9019,10.8785,10.8902,34800.0
2007-04-04 13:30:00,18.58,18.59,18.55,18.56,95400.0,10.8902,10.896,10.8726,10.8785,95400.0
2007-04-04 14:00:00,18.55,18.63,18.55,18.62,136800.0,10.8726,10.9195,10.8726,10.9136,136800.0
2007-04-04 14:30:00,18.62,18.63,18.6,18.61,141800.0,10.9136,10.9195,10.9019,10.9078,141800.0
2007-04-04 15:00:00,18.61,18.61,18.6,18.6,143200.0,10.9078,10.9078,10.9019,10.9019,143200.0
2007-04-04 15:30:00,18.6,18.63,18.6,18.62,307000.0,10.9019,10.9195,10.9019,10.9136,307000.0
2007-04-05 09:30:00,18.66,18.75,18.63,18.71,394000.0,10.9371,10.9898,10.9195,10.9664,394000.0
2007-04-05 10:00:00,18.71,18.75,18.65,18.72,187200.0,10.9664,10.9898,10.9312,10.9722,187200.0
2007-04-05 10:30:00,18.71,18.72,18.62,18.65,125000.0,10.9664,10.9722,10.9136,10.9312,125000.0
2007-04-05 11:00:00,18.65,18.75,18.65,18.75,108800.0,10.9312,10.9898,10.9312,10.9898,108800.0
2007-04-05 11:30:00,18.75,18.77,18.74,18.77,128600.0,10.9898,11.0015,10.984,11.0015,128600.0
2007-04-05 12:00:00,18.77,18.79,18.77,18.78,72200.0,11.0015,11.0133,11.0015,11.0074,72200.0
2007-04-05 12:30:00,18.78,18.78,18.71,18.71,87600.0,11.0074,11.0074,10.9664,10.9664,87600.0
2007-04-05 13:00:00,18.72,18.79,18.71,18.78,87000.0,10.9722,11.0133,10.9664,11.0074,87000.0
2007-04-05 13:30:00,18.78,18.78,18.77,18.78,116800.0,11.0074,11.0074,11.0015,11.0074,116800.0
2007-04-05 14:00:00,18.78,18.8,18.75,18.75,237600.0,11.0074,11.0191,10.9898,10.9898,237600.0
2007-04-05 14:30:00,18.75,18.8,18.75,18.78,89600.0,10.9898,11.0191,10.9898,11.0074,89600.0
2007-04-05 15:00:00,18.78,18.79,18.76,18.77,109400.0,11.0074,11.0133,10.9957,11.0015,109400.0
2007-04-05 15:30:00,18.77,18.79,18.73,18.77,402200.0,11.0015,11.0133,10.9781,11.0015,402200.0
2007-04-09 09:30:00,18.77,18.87,18.74,18.82,248600.0,11.0015,11.0602,10.984,11.0308,248600.0
2007-04-09 10:00:00,18.84,18.85,18.75,18.76,238600.0,11.0426,11.0484,10.9898,10.9957,238600.0
2007-04-09 10:30:00,18.76,18.77,18.74,18.77,106400.0,10.9957,11.0015,10.984,11.0015,106400.0
2007-04-09 11:00:00,18.77,18.8,18.77,18.79,106600.0,11.0015,11.0191,11.0015,11.0133,106600.0
2007-04-09 11:30:00,18.8,18.8,18.79,18.8,57400.0,11.0191,11.0191,11.0133,11.0191,57400.0
2007-04-09 12:00:00,18.79,18.81,18.79,18.81,40200.0,11.0133,11.025,11.0133,11.025,40200.0
2007-04-09 12:30:00,18.8,18.82,18.79,18.81,89200.0,11.0191,11.0308,11.0133,11.025,89200.0
2007-04-09 13:00:00,18.81,18.81,18.78,18.8,44600.0,11.025,11.025,11.0074,11.0191,44600.0
2007-04-09 13:30:00,18.8,18.82,18.77,18.77,115000.0,11.0191,11.0308,11.0015,11.0015,115000.0
2007-04-09 14:00:00,18.77,18.77,18.74,18.75,64800.0,11.0015,11.0015,10.984,10.9898,64800.0
2007-04-09 14:30:00,18.75,18.8,18.75,18.79,94400.0,10.9898,11.0191,10.9898,11.0133,94400.0
2007-04-09 15:00:00,18.79,18.79,18.75,18.78,123000.0,11.0133,11.0133,10.9898,11.0074,123000.0
2007-04-09 15:30:00,18.78,18.78,18.75,18.75,133200.0,11.0074,11.0074,10.9898,10.9898,133200.0
2007-04-10 09:30:00,19.0,19.08,18.99,19.08,582400.0,11.1363,11.1832,11.1305,11.1832,582400.0
2007-04-10 10:00:00,19.08,19.22,19.07,19.19,856000.0,11.1832,11.2653,11.1774,11.2477,856000.0
2007-04-10 10:30:00,19.19,19.25,19.17,19.24,514200.0,11.2477,11.2829,11.236,11.277,514200.0
2007-04-10 11:00:00,19.24,19.31,19.21,19.31,570600.0,11.277,11.318,11.2594,11.318,570600.0
2007-04-10 11:30:00,19.31,19.36,19.31,19.32,273000.0,11.318,11.3474,11.318,11.3239,273000.0
2007-04-10 12:00:00,19.32,19.36,19.29,19.36,219200.0,11.3239,11.3474,11.3063,11.3474,219200.0
2007-04-10 12:30:00,19.36,19.38,19.32,19.32,184400.0,11.3474,11.3591,11.3239,11.3239,184400.0
2007-04-10 13:00:00,19.32,19.34,19.32,19.33,144800.0,11.3239,11.3356,11.3239,11.3298,144800.0
2007-04-10 13:30:00,19.33,19.39,19.32,19.38,388400.0,11.3298,11.3649,11.3239,11.3591,388400.0
2007-04-10 14:00:00,19.38,19.43,19.38,19.41,612800.0,11.3591,11.3884,11.3591,11.3767,612800.0
2007-04-10 14:30:00,19.41,19.43,19.4,19.43,248600.0,11.3767,11.3884,11.3708,11.3884,248600.0
2007-04-10 15:00:00,19.42,19.43,19.39,19.42,343600.0,11.3825,11.3884,11.3649,11.3825,343600.0
2007-04-10 15:30:00,19.42,19.45,19.4,19.43,601800.0,11.3825,11.4001,11.3708,11.3884,601800.0
2007-04-11 09:30:00,19.43,19.45,19.27,19.31,494200.0,11.3884,11.4001,11.2946,11.318,494200.0
2007-04-11 10:00:00,19.31,19.35,19.28,19.34,482000.0,11.318,11.3415,11.3005,11.3356,482000.0
2007-04-11 10:30:00,19.34,19.34,19.23,19.25,384800.0,11.3356,11.3356,11.2712,11.2829,384800.0
2007-04-11 11:00:00,19.25,19.28,19.17,19.2,383400.0,11.2829,11.3005,11.236,11.2536,383400.0
2007-04-11 11:30:00,19.2,19.24,19.2,19.24,288000.0,11.2536,11.277,11.2536,11.277,288000.0
2007-04-11 12:00:00,19.24,19.26,19.23,19.25,228200.0,11.277,11.2887,11.2712,11.2829,228200.0
2007-04-11 12:30:00,19.24,19.26,19.18,19.25,211200.0,11.277,11.2887,11.2419,11.2829,211200.0
2007-04-11 13:00:00,19.25,19.29,19.22,19.25,239000.0,11.2829,11.3063,11.2653,11.2829,239000.0
2007-04-11 13:30:00,19.25,19.27,19.21,19.21,130800.0,11.2829,11.2946,11.2594,11.2594,130800.0
2007-04-11 14:00:00,19.22,19.23,19.16,19.22,406400.0,11.2653,11.2712,11.2301,11.2653,406400.0
2007-04-11 14:30:00,19.22,19.23,19.14,19.18,205400.0,11.2653,11.2712,11.2184,11.2419,205400.0
2007-04-11 15:00:00,19.18,19.23,19.16,19.18,189200.0,11.2419,11.2712,11.2301,11.2419,189200.0
2007-04-11 15:30:00,19.17,19.23,19.16,19.16,294200.0,11.236,11.2712,11.2301,11.2301,294200.0
2007-04-12 09:30:00,18.86,18.92,18.83,18.86,551400.0,11.2675,11.3033,11.2496,11.2675,551400.0
2007-04-12 10:00:00,18.86,18.96,18.86,18.95,266400.0,11.2675,11.3272,11.2675,11.3213,266400.0
2007-04-12 10:30:00,18.95,19.0,18.93,18.97,197200.0,11.3213,11.3511,11.3093,11.3332,197200.0
2007-04-12 11:00:00,18.98,19.05,18.95,18.95,245800.0,11.3392,11.381,11.3213,11.3213,245800.0
2007-04-12 11:30:00,18.95,18.99,18.93,18.98,206200.0,11.3213,11.3452,11.3093,11.3392,206200.0
2007-04-12 12:00:00,18.99,19.04,18.98,18.99,134400.0,11.3452,11.375,11.3392,11.3452,134400.0
2007-04-12 12:30:00,18.99,19.0,18.96,18.97,61600.0,11.3452,11.3511,11.3272,11.3332,61600.0
2007-04-12 13:00:00,18.97,19.02,18.97,19.0,78800.0,11.3332,11.3631,11.3332,11.3511,78800.0
2007-04-12 13:30:00,19.0,19.02,18.98,18.98,100200.0,11.3511,11.3631,11.3392,11.3392,100200.0
2007-04-12 14:00:00,18.98,19.01,18.97,19.01,104000.0,11.3392,11.3571,11.3332,11.3571,104000.0
2007-04-12 14:30:00,19.0,19.07,19.0,19.05,210600.0,11.3511,11.393,11.3511,11.381,210600.0
2007-04-12 15:00:00,19.05,19.09,19.05,19.09,181200.0,11.381,11.4049,11.381,11.4049,181200.0
2007-04-12 15:30:00,19.09,19.09,19.05,19.06,402200.0,11.4049,11.4049,11.381,11.387,402200.0
2007-04-13 09:30:00,19.15,19.17,19.1,19.13,343200.0,11.4407,11.4527,11.4109,11.4288,343200.0
2007-04-13 10:00:00,19.13,19.13,19.05,19.07,331400.0,11.4288,11.4288,11.381,11.393,331400.0
2007-04-13 10:30:00,19.07,19.17,19.06,19.08,229800.0,11.393,11.4527,11.387,11.3989,229800.0
2007-04-13 11:00:00,19.09,19.16,19.07,19.15,120000.0,11.4049,11.4467,11.393,11.4407,120000.0
2007-04-13 11:30:00,19.15,19.18,19.13,19.17,53600.0,11.4407,11.4587,11.4288,11.4527,53600.0
2007-04-13 12:00:00,19.18,19.18,19.11,19.13,31600.0,11.4587,11.4587,11.4169,11.4288,31600.0
2007-04-13 12:30:00,19.12,19.13,19.09,19.11,40200.0,11.4228,11.4288,11.4049,11.4169,40200.0
2007-04-13 13:00:00,19.11,19.13,19.08,19.1,36200.0,11.4169,11.4288,11.3989,11.4109,36200.0
2007-04-13 13:30:00,19.1,19.18,19.1,19.17,73400.0,11.4109,11.4587,11.4109,11.4527,73400.0
2007-04-13 14:00:00,19.17,19.17,19.13,19.15,72400.0,11.4527,11.4527,11.4288,11.4407,72400.0
2007-04-13 14:30:00,19.15,19.24,19.14,19.24,228600.0,11.4407,11.4945,11.4348,11.4945,228600.0
2007-04-13 15:00:00,19.23,19.29,19.23,19.25,308400.0,11.4885,11.5244,11.4885,11.5005,308400.0
2007-04-13 15:30:00,19.24,19.28,19.24,19.27,423000.0,11.4945,11.5184,11.4945,11.5124,423000.0
2007-04-16 09:30:00,19.58,19.62,19.55,19.6,531400.0,11.6976,11.7215,11.6797,11.7096,531400.0
2007-04-16 10:00:00,19.6,19.62,19.57,19.58,232600.0,11.7096,11.7215,11.6917,11.6976,232600.0
2007-04-16 10:30:00,19.58,19.66,19.56,19.64,272600.0,11.6976,11.7454,11.6857,11.7335,272600.0
2007-04-16 11:00:00,19.64,19.73,19.61,19.72,476200.0,11.7335,11.7873,11.7156,11.7813,476200.0
2007-04-16 11:30:00,19.72,19.75,19.67,19.69,270200.0,11.7813,11.7992,11.7514,11.7634,270200.0
2007-04-16 12:00:00,19.7,19.7,19.64,19.67,191000.0,11.7693,11.7693,11.7335,11.7514,191000.0
2007-04-16 12:30:00,19.67,19.68,19.66,19.67,61200.0,11.7514,11.7574,11.7454,11.7514,61200.0
2007-04-16 13:00:00,19.67,19.67,19.63,19.63,107600.0,11.7514,11.7514,11.7275,11.7275,107600.0
2007-04-16 13:30:00,19.63,19.64,19.59,19.59,217600.0,11.7275,11.7335,11.7036,11.7036,217600.0
2007-04-16 14:00:00,19.6,19.63,19.58,19.61,310600.0,11.7096,11.7275,11.6976,11.7156,310600.0
2007-04-16 14:30:00,19.61,19.64,19.61,19.63,151400.0,11.7156,11.7335,11.7156,11.7275,151400.0
2007-04-16 15:00:00,19.63,19.67,19.63,19.65,211600.0,11.7275,11.7514,11.7275,11.7395,211600.0
2007-04-16 15:30:00,19.65,19.74,19.63,19.73,551800.0,11.7395,11.7932,11.7275,11.7873,551800.0
2007-04-17 09:30:00,19.66,19.68,19.59,19.61,280000.0,11.7454,11.7574,11.7036,11.7156,280000.0
2007-04-17 10:00:00,19.62,19.64,19.61,19.61,142400.0,11.7215,11.7335,11.7156,11.7156,142400.0
2007-04-17 10:30:00,19.62,19.63,19.57,19.58,248600.0,11.7215,11.7275,11.6917,11.6976,248600.0
2007-04-17 11:00:00,19.58,19.59,19.52,19.56,170800.0,11.6976,11.7036,11.6618,11.6857,170800.0
2007-04-17 11:30:00,19.56,19.6,19.56,19.57,39400.0,11.6857,11.7096,11.6857,11.6917,39400.0
2007-04-17 12:00:00,19.56,19.57,19.55,19.56,57200.0,11.6857,11.6917,11.6797,11.6857,57200.0
2007-04-17 12:30:00,19.55,19.56,19.5,19.52,108200.0,11.6797,11.6857,11.6498,11.6618,108200.0
2007-04-17 13:00:00,19.52,19.53,19.46,19.49,83400.0,11.6618,11.6678,11.626,11.6439,83400.0
2007-04-17 13:30:00,19.49,19.52,19.48,19.51,83600.0,11.6439,11.6618,11.6379,11.6558,83600.0
2007-04-17 14:00:00,19.51,19.55,19.49,19.55,161200.0,11.6558,11.6797,11.6439,11.6797,161200.0
2007-04-17 14:30:00,19.55,19.57,19.54,19.55,119000.0,11.6797,11.6917,11.6737,11.6797,119000.0
2007-04-17 15:00:00,19.55,19.56,19.52,19.55,100000.0,11.6797,11.6857,11.6618,11.6797,100000.0
2007-04-17 15:30:00,19.55,19.56,19.52,19.53,162600.0,11.6797,11.6857,11.6618,11.6678,162600.0
2007-04-18 09:30:00,19.55,19.56,19.47,19.48,637600.0,11.6797,11.6857,11.6319,11.6379,637600.0
2007-04-18 10:00:00,19.47,19.55,19.39,19.52,479800.0,11.6319,11.6797,11.5841,11.6618,479800.0
2007-04-18 10:30:00,19.52,19.57,19.48,19.57,169000.0,11.6618,11.6917,11.6379,11.6917,169000.0
2007-04-18 11:00:00,19.57,19.67,19.55,19.6,385200.0,11.6917,11.7514,11.6797,11.7096,385200.0
2007-04-18 11:30:00,19.6,19.61,19.57,19.58,76400.0,11.7096,11.7156,11.6917,11.6976,76400.0
2007-04-18 12:00:00,19.57,19.59,19.55,19.58,73800.0,11.6917,11.7036,11.6797,11.6976,73800.0
2007-04-18 12:30:00,19.58,19.59,19.53,19.58,113000.0,11.6976,11.7036,11.6678,11.6976,113000.0
2007-04-18 13:00:00,19.57,19.59,19.55,19.58,165400.0,11.6917,11.7036,11.6797,11.6976,165400.0
2007-04-18 13:30:00,19.58,19.6,19.56,19.6,53200.0,11.6976,11.7096,11.6857,11.7096,53200.0
2007-04-18 14:00:00,19.6,19.61,19.59,19.61,52800.0,11.7096,11.7156,11.7036,11.7156,52800.0
2007-04-18 14:30:00,19.61,19.65,19.61,19.65,98000.0,11.7156,11.7395,11.7156,11.7395,98000.0
2007-04-18 15:00:00,19.64,19.67,19.63,19.67,222200.0,11.7335,11.7514,11.7275,11.7514,222200.0
2007-04-18 15:30:00,19.66,19.66,19.53,19.55,204200.0,11.7454,11.7454,11.6678,11.6797,204200.0
2007-04-19 09:30:00,19.6,19.68,19.53,19.66,479800.0,11.7096,11.7574,11.6678,11.7454,479800.0
2007-04-19 10:00:00,19.67,19.8,19.64,19.79,385000.0,11.7514,11.8291,11.7335,11.8231,385000.0
2007-04-19 10:30:00,19.79,19.84,19.75,19.83,197000.0,11.8231,11.853,11.7992,11.847,197000.0
2007-04-19 11:00:00,19.83,19.86,19.79,19.84,356200.0,11.847,11.8649,11.8231,11.853,356200.0
2007-04-19 11:30:00,19.84,19.85,19.78,19.84,74600.0,11.853,11.8589,11.8171,11.853,74600.0
2007-04-19 12:00:00,19.83,19.88,19.59,19.88,220600.0,11.847,11.8769,11.7036,11.8769,220600.0
2007-04-19 12:30:00,19.86,19.9,19.82,19.89,86600.0,11.8649,11.8888,11.841,11.8828,86600.0
2007-04-19 13:00:00,19.89,19.91,19.88,19.91,75000.0,11.8828,11.8948,11.8769,11.8948,75000.0
2007-04-19 13:30:00,19.91,19.93,19.9,19.91,117400.0,11.8948,11.9067,11.8888,11.8948,117400.0
2007-04-19 14:00:00,19.91,19.91,19.83,19.86,117000.0,11.8948,11.8948,11.847,11.8649,117000.0
2007-04-19 14:30:00,19.85,19.86,19.83,19.84,102200.0,11.8589,11.8649,11.847,11.853,102200.0
2007-04-19 15:00:00,19.84,19.86,19.84,19.86,182000.0,11.853,11.8649,11.853,11.8649,182000.0
2007-04-19 15:30:00,19.86,19.86,19.82,19.84,531200.0,11.8649,11.8649,11.841,11.853,531200.0
2007-04-20 09:30:00,19.6,19.62,19.44,19.48,1064800.0,11.7096,11.7215,11.614,11.6379,1064800.0
2007-04-20 10:00:00,19.48,19.48,19.39,19.42,633400.0,11.6379,11.6379,11.5841,11.6021,633400.0
2007-04-20 10:30:00,19.42,19.43,19.29,19.29,447600.0,11.6021,11.608,11.5244,11.5244,447600.0
2007-04-20 11:00:00,19.29,19.36,19.27,19.32,329000.0,11.5244,11.5662,11.5124,11.5423,329000.0
2007-04-20 11:30:00,19.33,19.34,19.29,19.29,156200.0,11.5483,11.5543,11.5244,11.5244,156200.0
2007-04-20 12:00:00,19.29,19.31,19.28,19.29,155800.0,11.5244,11.5363,11.5184,11.5244,155800.0
2007-04-20 12:30:00,19.29,19.3,19.27,19.28,198200.0,11.5244,11.5304,11.5124,11.5184,198200.0
2007-04-20 13:00:00,19.28,19.31,19.26,19.31,271000.0,11.5184,11.5363,11.5065,11.5363,271000.0
2007-04-20 13:30:00,19.31,19.31,19.27,19.29,215600.0,11.5363,11.5363,11.5124,11.5244,215600.0
2007-04-20 14:00:00,19.3,19.33,19.29,19.31,230800.0,11.5304,11.5483,11.5244,11.5363,230800.0
2007-04-20 14:30:00,19.31,19.31,19.29,19.29,343600.0,11.5363,11.5363,11.5244,11.5244,343600.0
2007-04-20 15:00:00,19.3,19.3,19.25,19.27,385600.0,11.5304,11.5304,11.5005,11.5124,385600.0
2007-04-20 15:30:00,19.27,19.27,19.25,19.27,671400.0,11.5124,11.5124,11.5005,11.5124,671400.0
2007-04-23 09:30:00,19.02,19.1,18.97,19.09,572600.0,11.3631,11.4109,11.3332,11.4049,572600.0
2007-04-23 10:00:00,19.09,19.18,19.03,19.18,517000.0,11.4049,11.4587,11.3691,11.4587,517000.0
2007-04-23 10:30:00,19.18,19.27,19.18,19.25,386800.0,11.4587,11.5124,11.4587,11.5005,386800.0
2007-04-23 11:00:00,19.25,19.35,19.25,19.34,342200.0,11.5005,11.5602,11.5005,11.5543,342200.0
2007-04-23 11:30:00,19.34,19.36,19.31,19.36,141600.0,11.5543,11.5662,11.5363,11.5662,141600.0
2007-04-23 12:00:00,19.35,19.36,19.34,19.35,198200.0,11.5602,11.5662,11.5543,11.5602,198200.0
2007-04-23 12:30:00,19.35,19.36,19.33,19.35,180000.0,11.5602,11.5662,11.5483,11.5602,180000.0
2007-04-23 13:00:00,19.35,19.36,19.32,19.35,111400.0,11.5602,11.5662,11.5423,11.5602,111400.0
2007-04-23 13:30:00,19.35,19.35,19.3,19.3,265800.0,11.5602,11.5602,11.5304,11.5304,265800.0
2007-04-23 14:00:00,19.3,19.3,19.26,19.28,226200.0,11.5304,11.5304,11.5065,11.5184,226200.0
2007-04-23 14:30:00,19.28,19.31,19.28,19.3,184600.0,11.5184,11.5363,11.5184,11.5304,184600.0
2007-04-23 15:00:00,19.3,19.31,19.29,19.29,157400.0,11.5304,11.5363,11.5244,11.5244,157400.0
2007-04-23 15:30:00,19.29,19.3,19.29,19.3,526000.0,11.5244,11.5304,11.5244,11.5304,526000.0
2007-04-24 09:30:00,19.61,19.61,19.5,19.56,366000.0,11.7156,11.7156,11.6498,11.6857,366000.0
2007-04-24 10:00:00,19.55,19.6,19.46,19.51,217400.0,11.6797,11.7096,11.626,11.6558,217400.0
2007-04-24 10:30:00,19.5,19.5,19.44,19.45,87200.0,11.6498,11.6498,11.614,11.62,87200.0
2007-04-24 11:00:00,19.43,19.47,19.42,19.44,87000.0,11.608,11.6319,11.6021,11.614,87000.0
2007-04-24 11:30:00,19.44,19.52,19.44,19.49,165400.0,11.614,11.6618,11.614,11.6439,165400.0
2007-04-24 12:00:00,19.49,19.52,19.48,19.5,173800.0,11.6439,11.6618,11.6379,11.6498,173800.0
2007-04-24 12:30:00,19.5,19.5,19.42,19.42,289800.0,11.6498,11.6498,11.6021,11.6021,289800.0
2007-04-24 13:00:00,19.42,19.43,19.39,19.41,208400.0,11.6021,11.608,11.5841,11.5961,208400.0
2007-04-24 13:30:00,19.41,19.47,19.41,19.45,125000.0,11.5961,11.6319,11.5961,11.62,125000.0
2007-04-24 14:00:00,19.45,19.46,19.44,19.46,195800.0,11.62,11.626,11.614,11.626,195800.0
2007-04-24 14:30:00,19.46,19.47,19.44,19.45,212200.0,11.626,11.6319,11.614,11.62,212200.0
2007-04-24 15:00:00,19.45,19.46,19.44,19.46,157400.0,11.62,11.626,11.614,11.626,157400.0
2007-04-24 15:30:00,19.46,19.47,19.41,19.45,429000.0,11.626,11.6319,11.5961,11.62,429000.0
2007-04-25 09:30:00,19.65,19.68,19.61,19.64,281600.0,11.7395,11.7574,11.7156,11.7335,281600.0
2007-04-25 10:00:00,19.63,19.71,19.61,19.66,252600.0,11.7275,11.7753,11.7156,11.7454,252600.0
2007-04-25 10:30:00,19.67,19.71,19.64,19.65,182000.0,11.7514,11.7753,11.7335,11.7395,182000.0
2007-04-25 11:00:00,19.66,19.78,19.66,19.75,1376400.0,11.7454,11.8171,11.7454,11.7992,1376400.0
2007-04-25 11:30:00,19.75,19.85,19.74,19.85,231800.0,11.7992,11.8589,11.7932,11.8589,231800.0
2007-04-25 12:00:00,19.85,19.92,19.83,19.86,235800.0,11.8589,11.9008,11.847,11.8649,235800.0
2007-04-25 12:30:00,19.85,19.86,19.83,19.84,107200.0,11.8589,11.8649,11.847,11.853,107200.0
2007-04-25 13:00:00,19.84,19.88,19.8,19.85,138800.0,11.853,11.8769,11.8291,11.8589,138800.0
2007-04-25 13:30:00,19.85,19.97,19.83,19.97,399400.0,11.8589,11.9306,11.847,11.9306,399400.0
2007-04-25 14:00:00,19.97,19.97,19.89,19.92,116400.0,11.9306,11.9306,11.8828,11.9008,116400.0
2007-04-25 14:30:00,19.91,19.98,19.91,19.97,383400.0,11.8948,11.9366,11.8948,11.9306,383400.0
2007-04-25 15:00:00,19.97,19.97,19.83,19.91,496400.0,11.9306,11.9306,11.847,11.8948,496400.0
2007-04-25 15:30:00,19.91,20.0,19.86,20.0,732200.0,11.8948,11.9486,11.8649,11.9486,732200.0
2007-04-26 09:30:00,19.32,19.35,19.08,19.08,2298200.0,11.5423,11.5602,11.3989,11.3989,2298200.0
2007-04-26 10:00:00,19.08,19.32,19.04,19.17,862000.0,11.3989,11.5423,11.375,11.4527,862000.0
2007-04-26 10:30:00,19.17,19.34,19.17,19.32,739400.0,11.4527,11.5543,11.4527,11.5423,739400.0
2007-04-26 11:00:00,19.32,19.35,19.29,19.35,732000.0,11.5423,11.5602,11.5244,11.5602,732000.0
2007-04-26 11:30:00,19.35,19.36,19.2,19.29,314600.0,11.5602,11.5662,11.4706,11.5244,314600.0
2007-04-26 12:00:00,19.29,19.31,19.21,19.21,217400.0,11.5244,11.5363,11.4766,11.4766,217400.0
2007-04-26 12:30:00,19.21,19.24,19.18,19.18,174000.0,11.4766,11.4945,11.4587,11.4587,174000.0
2007-04-26 13:00:00,19.18,19.3,19.18,19.23,159800.0,11.4587,11.5304,11.4587,11.4885,159800.0
2007-04-26 13:30:00,19.23,19.25,19.22,19.23,130400.0,11.4885,11.5005,11.4826,11.4885,130400.0
2007-04-26 14:00:00,19.22,19.3,19.2,19.29,270200.0,11.4826,11.5304,11.4706,11.5244,270200.0
2007-04-26 14:30:00,19.29,19.35,19.29,19.32,172000.0,11.5244,11.5602,11.5244,11.5423,172000.0
2007-04-26 15:00:00,19.32,19.33,19.29,19.32,322800.0,11.5423,11.5483,11.5244,11.5423,322800.0
2007-04-26 15:30:00,19.31,19.32,19.23,19.27,344800.0,11.5363,11.5423,11.4885,11.5124,344800.0
2007-04-27 09:30:00,19.13,19.25,19.13,19.25,696200.0,11.4288,11.5005,11.4288,11.5005,696200.0
2007-04-27 10:00:00,19.25,19.28,19.18,19.22,234800.0,11.5005,11.5184,11.4587,11.4826,234800.0
2007-04-27 10:30:00,19.23,19.23,19.09,19.13,242600.0,11.4885,11.4885,11.4049,11.4288,242600.0
2007-04-27 11:00:00,19.12,19.18,19.1,19.14,685400.0,11.4228,11.4587,11.4109,11.4348,685400.0
2007-04-27 11:30:00,19.14,19.15,19.11,19.13,136600.0,11.4348,11.4407,11.4169,11.4288,136600.0
2007-04-27 12:00:00,19.13,19.16,19.12,19.15,162000.0,11.4288,11.4467,11.4228,11.4407,162000.0
2007-04-27 12:30:00,19.15,19.16,19.14,19.15,133200.0,11.4407,11.4467,11.4348,11.4407,133200.0
2007-04-27 13:00:00,19.15,19.19,19.14,19.18,103800.0,11.4407,11.4646,11.4348,11.4587,103800.0
2007-04-27 13:30:00,19.19,19.24,19.18,19.23,297400.0,11.4646,11.4945,11.4587,11.4885,297400.0
2007-04-27 14:00:00,19.24,19.31,19.23,19.29,271400.0,11.4945,11.5363,11.4885,11.5244,271400.0
2007-04-27 14:30:00,19.28,19.31,19.25,19.28,237400.0,11.5184,11.5363,11.5005,11.5184,237400.0
2007-04-27 15:00:00,19.28,19.28,19.23,19.24,186000.0,11.5184,11.5184,11.4885,11.4945,186000.0
2007-04-27 15:30:00,19.23,19.25,19.18,19.24,373400.0,11.4885,11.5005,11.4587,11.4945,373400.0
2007-04-30 09:30:00,19.3,19.38,19.29,19.32,229600.0,11.5304,11.5782,11.5244,11.5423,229600.0
2007-04-30 10:00:00,19.32,19.44,19.3,19.4,121800.0,11.5423,11.614,11.5304,11.5901,121800.0
2007-04-30 10:30:00,19.4,19.46,19.38,19.45,109000.0,11.5901,11.626,11.5782,11.62,109000.0
2007-04-30 11:00:00,19.46,19.46,19.4,19.43,133200.0,11.626,11.626,11.5901,11.608,133200.0
2007-04-30 11:30:00,19.43,19.43,19.39,19.39,75400.0,11.608,11.608,11.5841,11.5841,75400.0
2007-04-30 12:00:00,19.39,19.42,19.36,19.42,149200.0,11.5841,11.6021,11.5662,11.6021,149200.0
2007-04-30 12:30:00,19.42,19.43,19.37,19.4,91000.0,11.6021,11.608,11.5722,11.5901,91000.0
2007-04-30 13:00:00,19.4,19.43,19.39,19.41,79400.0,11.5901,11.608,11.5841,11.5961,79400.0
2007-04-30 13:30:00,19.4,19.41,19.35,19.36,107800.0,11.5901,11.5961,11.5602,11.5662,107800.0
2007-04-30 14:00:00,19.36,19.4,19.34,19.35,227200.0,11.5662,11.5901,11.5543,11.5602,227200.0
2007-04-30 14:30:00,19.35,19.37,19.3,19.32,210000.0,11.5602,11.5722,11.5304,11.5423,210000.0
2007-04-30 15:00:00,19.32,19.33,19.21,19.21,313800.0,11.5423,11.5483,11.4766,11.4766,313800.0
2007-04-30 15:30:00,19.21,19.22,19.05,19.09,707200.0,11.4766,11.4826,11.381,11.4049,707200.0
2007-05-01 09:30:00,19.11,19.23,19.11,19.23,322200.0,11.4169,11.4885,11.4169,11.4885,322200.0
2007-05-01 10:00:00,19.22,19.25,19.14,19.16,302200.0,11.4826,11.5005,11.4348,11.4467,302200.0
2007-05-01 10:30:00,19.17,19.23,19.16,19.23,178000.0,11.4527,11.4885,11.4467,11.4885,178000.0
2007-05-01 11:00:00,19.22,19.24,19.17,19.2,100200.0,11.4826,11.4945,11.4527,11.4706,100200.0
2007-05-01 11:30:00,19.2,19.26,19.2,19.23,179600.0,11.4706,11.5065,11.4706,11.4885,179600.0
2007-05-01 12:00:00,19.23,19.25,19.18,19.2,201400.0,11.4885,11.5005,11.4587,11.4706,201400.0
2007-05-01 12:30:00,19.2,19.25,19.18,19.18,79600.0,11.4706,11.5005,11.4587,11.4587,79600.0
2007-05-01 13:00:00,19.18,19.19,19.13,19.17,61600.0,11.4587,11.4646,11.4288,11.4527,61600.0
2007-05-01 13:30:00,19.17,19.24,19.16,19.23,80400.0,11.4527,11.4945,11.4467,11.4885,80400.0
2007-05-01 14:00:00,19.23,19.27,19.2,19.27,97200.0,11.4885,11.5124,11.4706,11.5124,97200.0
2007-05-01 14:30:00,19.26,19.34,19.25,19.32,208400.0,11.5065,11.5543,11.5005,11.5423,208400.0
2007-05-01 15:00:00,19.32,19.34,19.28,19.3,111600.0,11.5423,11.5543,11.5184,11.5304,111600.0
2007-05-01 15:30:00,19.3,19.33,19.28,19.3,189000.0,11.5304,11.5483,11.5184,11.5304,189000.0
2007-05-02 09:30:00,19.27,19.3,19.24,19.28,148800.0,11.5124,11.5304,11.4945,11.5184,148800.0
2007-05-02 10:00:00,19.29,19.32,19.25,19.3,452000.0,11.5244,11.5423,11.5005,11.5304,452000.0
2007-05-02 10:30:00,19.31,19.32,19.27,19.29,417800.0,11.5363,11.5423,11.5124,11.5244,417800.0
2007-05-02 11:00:00,19.29,19.38,19.29,19.36,158000.0,11.5244,11.5782,11.5244,11.5662,158000.0
2007-05-02 11:30:00,19.36,19.46,19.36,19.43,161600.0,11.5662,11.626,11.5662,11.608,161600.0
2007-05-02 12:00:00,19.43,19.48,19.42,19.48,134400.0,11.608,11.6379,11.6021,11.6379,134400.0
2007-05-02 12:30:00,19.48,19.5,19.46,19.46,92600.0,11.6379,11.6498,11.626,11.626,92600.0
2007-05-02 13:00:00,19.47,19.5,19.46,19.46,140000.0,11.6319,11.6498,11.626,11.626,140000.0
2007-05-02 13:30:00,19.47,19.5,19.46,19.49,508400.0,11.6319,11.6498,11.626,11.6439,508400.0
2007-05-02 14:00:00,19.49,19.52,19.46,19.49,364600.0,11.6439,11.6618,11.626,11.6439,364600.0
2007-05-02 14:30:00,19.49,19.52,19.48,19.49,292200.0,11.6439,11.6618,11.6379,11.6439,292200.0
2007-05-02 15:00:00,19.49,19.49,19.41,19.43,245800.0,11.6439,11.6439,11.5961,11.608,245800.0
2007-05-02 15:30:00,19.43,19.43,19.3,19.4,472600.0,11.608,11.608,11.5304,11.5901,472600.0
2007-05-03 09:30:00,19.15,19.21,19.13,19.2,709400.0,11.4407,11.4766,11.4288,11.4706,709400.0
2007-05-03 10:00:00,19.2,19.24,19.17,19.22,514800.0,11.4706,11.4945,11.4527,11.4826,514800.0
2007-05-03 10:30:00,19.22,19.25,19.18,19.23,207000.0,11.4826,11.5005,11.4587,11.4885,207000.0
2007-05-03 11:00:00,19.24,19.24,19.18,19.18,148600.0,11.4945,11.4945,11.4587,11.4587,148600.0
2007-05-03 11:30:00,19.18,19.21,19.18,19.21,92000.0,11.4587,11.4766,11.4587,11.4766,92000.0
2007-05-03 12:00:00,19.21,19.24,19.17,19.18,104000.0,11.4766,11.4945,11.4527,11.4587,104000.0
2007-05-03 12:30:00,19.18,19.26,19.18,19.25,229200.0,11.4587,11.5065,11.4587,11.5005,229200.0
2007-05-03 13:00:00,19.26,19.26,19.21,19.21,177600.0,11.5065,11.5065,11.4766,11.4766,177600.0
2007-05-03 13:30:00,19.21,19.25,19.21,19.22,174000.0,11.4766,11.5005,11.4766,11.4826,174000.0
2007-05-03 14:00:00,19.21,19.23,19.2,19.21,193600.0,11.4766,11.4885,11.4706,11.4766,193600.0
2007-05-03 14:30:00,19.21,19.21,19.18,19.19,138800.0,11.4766,11.4766,11.4587,11.4646,138800.0
2007-05-03 15:00:00,19.19,19.22,19.19,19.2,199400.0,11.4646,11.4826,11.4646,11.4706,199400.0
2007-05-03 15:30:00,19.2,19.2,19.14,19.17,739600.0,11.4706,11.4706,11.4348,11.4527,739600.0
2007-05-04 09:30:00,19.24,19.25,19.2,19.22,287600.0,11.4945,11.5005,11.4706,11.4826,287600.0
2007-05-04 10:00:00,19.22,19.29,19.2,19.27,283600.0,11.4826,11.5244,11.4706,11.5124,283600.0
2007-05-04 10:30:00,19.27,19.47,19.24,19.41,294400.0,11.5124,11.6319,11.4945,11.5961,294400.0
2007-05-04 11:00:00,19.41,19.48,19.4,19.48,189400.0,11.5961,11.6379,11.5901,11.6379,189400.0
2007-05-04 11:30:00,19.47,19.52,19.46,19.5,216800.0,11.6319,11.6618,11.626,11.6498,216800.0
2007-05-04 12:00:00,19.5,19.5,19.41,19.43,402200.0,11.6498,11.6498,11.5961,11.608,402200.0
2007-05-04 12:30:00,19.43,19.43,19.39,19.43,227800.0,11.608,11.608,11.5841,11.608,227800.0
2007-05-04 13:00:00,19.44,19.48,19.41,19.47,88400.0,11.614,11.6379,11.5961,11.6319,88400.0
2007-05-04 13:30:00,19.47,19.48,19.41,19.42,83200.0,11.6319,11.6379,11.5961,11.6021,83200.0
2007-05-04 14:00:00,19.42,19.47,19.42,19.46,123200.0,11.6021,11.6319,11.6021,11.626,123200.0
2007-05-04 14:30:00,19.47,19.48,19.43,19.44,200000.0,11.6319,11.6379,11.608,11.614,200000.0
2007-05-04 15:00:00,19.43,19.49,19.43,19.47,162600.0,11.608,11.6439,11.608,11.6319,162600.0
2007-05-04 15:30:00,19.47,19.48,19.42,19.45,306000.0,11.6319,11.6379,11.6021,11.62,306000.0
2007-05-07 09:30:00,19.65,19.74,19.65,19.67,619800.0,11.7395,11.7932,11.7395,11.7514,619800.0
2007-05-07 10:00:00,19.68,19.68,19.64,19.67,294600.0,11.7574,11.7574,11.7335,11.7514,294600.0
2007-05-07 10:30:00,19.67,19.68,19.64,19.67,115600.0,11.7514,11.7574,11.7335,11.7514,115600.0
2007-05-07 11:00:00,19.67,19.68,19.63,19.63,128200.0,11.7514,11.7574,11.7275,11.7275,128200.0
2007-05-07 11:30:00,19.63,19.64,19.61,19.61,38000.0,11.7275,11.7335,11.7156,11.7156,38000.0
2007-05-07 12:00:00,19.62,19.66,19.61,19.66,77400.0,11.7215,11.7454,11.7156,11.7454,77400.0
2007-05-07 12:30:00,19.66,19.67,19.65,19.66,115000.0,11.7454,11.7514,11.7395,11.7454,115000.0
2007-05-07 13:00:00,19.65,19.66,19.65,19.65,133000.0,11.7395,11.7454,11.7395,11.7395,133000.0
2007-05-07 13:30:00,19.65,19.66,19.63,19.64,80400.0,11.7395,11.7454,11.7275,11.7335,80400.0
2007-05-07 14:00:00,19.64,19.64,19.61,19.61,57600.0,11.7335,11.7335,11.7156,11.7156,57600.0
2007-05-07 14:30:00,19.61,19.66,19.61,19.62,225800.0,11.7156,11.7454,11.7156,11.7215,225800.0
2007-05-07 15:00:00,19.62,19.62,19.59,19.59,122800.0,11.7215,11.7215,11.7036,11.7036,122800.0
2007-05-07 15:30:00,19.59,19.61,19.55,19.55,207200.0,11.7036,11.7156,11.6797,11.6797,207200.0
2007-05-08 09:30:00,19.25,19.29,19.19,19.21,1065000.0,11.5005,11.5244,11.4646,11.4766,1065000.0
2007-05-08 10:00:00,19.21,19.24,19.04,19.11,567200.0,11.4766,11.4945,11.375,11.4169,567200.0
2007-05-08 10:30:00,19.11,19.21,19.1,19.18,412000.0,11.4169,11.4766,11.4109,11.4587,412000.0
2007-05-08 11:00:00,19.19,19.21,19.14,19.18,453600.0,11.4646,11.4766,11.4348,11.4587,453600.0
2007-05-08 11:30:00,19.18,19.24,19.18,19.22,168400.0,11.4587,11.4945,11.4587,11.4826,168400.0
2007-05-08 12:00:00,19.22,19.25,19.22,19.22,143000.0,11.4826,11.5005,11.4826,11.4826,143000.0
2007-05-08 12:30:00,19.22,19.26,19.21,19.25,180000.0,11.4826,11.5065,11.4766,11.5005,180000.0
2007-05-08 13:00:00,19.25,19.27,19.22,19.25,166800.0,11.5005,11.5124,11.4826,11.5005,166800.0
2007-05-08 13:30:00,19.25,19.25,19.23,19.24,142200.0,11.5005,11.5005,11.4885,11.4945,142200.0
2007-05-08 14:00:00,19.24,19.27,19.22,19.25,102400.0,11.4945,11.5124,11.4826,11.5005,102400.0
2007-05-08 14:30:00,19.25,19.27,19.21,19.22,204600.0,11.5005,11.5124,11.4766,11.4826,204600.0
2007-05-08 15:00:00,19.22,19.23,19.21,19.22,138600.0,11.4826,11.4885,11.4766,11.4826,138600.0
2007-05-08 15:30:00,19.23,19.23,19.21,19.23,216000.0,11.4885,11.4885,11.4766,11.4885,216000.0
2007-05-09 09:30:00,18.85,18.91,18.84,18.88,382800.0,11.2615,11.2974,11.2555,11.2794,382800.0
2007-05-09 10:00:00,18.88,18.91,18.87,18.9,904000.0,11.2794,11.2974,11.2735,11.2914,904000.0
2007-05-09 10:30:00,18.91,18.91,18.74,18.74,759800.0,11.2974,11.2974,11.1958,11.1958,759800.0
2007-05-09 11:00:00,18.74,18.93,18.74,18.91,454000.0,11.1958,11.3093,11.1958,11.2974,454000.0
2007-05-09 11:30:00,18.92,18.95,18.9,18.9,146000.0,11.3033,11.3213,11.2914,11.2914,146000.0
2007-05-09 12:00:00,18.9,18.95,18.88,18.93,871800.0,11.2914,11.3213,11.2794,11.3093,871800.0
2007-05-09 12:30:00,18.93,18.97,18.88,18.92,295000.0,11.3093,11.3332,11.2794,11.3033,295000.0
2007-05-09 13:00:00,18.92,18.94,18.91,18.93,63800.0,11.3033,11.3153,11.2974,11.3093,63800.0
2007-05-09 13:30:00,18.93,18.96,18.92,18.96,198400.0,11.3093,11.3272,11.3033,11.3272,198400.0
2007-05-09 14:00:00,18.95,19.0,18.9,18.95,333600.0,11.3213,11.3511,11.2914,11.3213,333600.0
2007-05-09 14:30:00,18.95,19.04,18.92,19.02,285000.0,11.3213,11.375,11.3033,11.3631,285000.0
2007-05-09 15:00:00,19.02,19.05,19.01,19.05,346000.0,11.3631,11.381,11.3571,11.381,346000.0
2007-05-09 15:30:00,19.06,19.1,19.03,19.06,867400.0,11.387,11.4109,11.3691,11.387,867400.0
2007-05-10 09:30:00,18.89,18.89,18.78,18.8,417400.0,11.2854,11.2854,11.2197,11.2316,417400.0
2007-05-10 10:00:00,18.8,18.88,18.79,18.86,262000.0,11.2316,11.2794,11.2257,11.2675,262000.0
2007-05-10 10:30:00,18.86,18.86,18.8,18.83,181800.0,11.2675,11.2675,11.2316,11.2496,181800.0
2007-05-10 11:00:00,18.82,18.82,18.66,18.68,418400.0,11.2436,11.2436,11.148,11.16,418400.0
2007-05-10 11:30:00,18.68,18.68,18.61,18.61,506400.0,11.16,11.16,11.1181,11.1181,506400.0
2007-05-10 12:00:00,18.61,18.61,18.5,18.56,500400.0,11.1181,11.1181,11.0524,11.0883,500400.0
2007-05-10 12:30:00,18.57,18.58,18.51,18.53,313400.0,11.0942,11.1002,11.0584,11.0703,313400.0
2007-05-10 13:00:00,18.53,18.53,18.45,18.47,251000.0,11.0703,11.0703,11.0225,11.0345,251000.0
2007-05-10 13:30:00,18.47,18.54,18.43,18.53,355000.0,11.0345,11.0763,11.0106,11.0703,355000.0
2007-05-10 14:00:00,18.53,18.57,18.52,18.53,179400.0,11.0703,11.0942,11.0644,11.0703,179400.0
2007-05-10 14:30:00,18.54,18.54,18.45,18.46,262600.0,11.0763,11.0763,11.0225,11.0285,262600.0
2007-05-10 15:00:00,18.46,18.5,18.43,18.48,280800.0,11.0285,11.0524,11.0106,11.0405,280800.0
2007-05-10 15:30:00,18.48,18.49,18.42,18.43,681200.0,11.0405,11.0464,11.0046,11.0106,681200.0
2007-05-11 09:30:00,18.45,18.53,18.41,18.47,141000.0,11.0225,11.0703,10.9987,11.0345,141000.0
2007-05-11 10:00:00,18.47,18.51,18.4,18.48,987200.0,11.0345,11.0584,10.9927,11.0405,987200.0
2007-05-11 10:30:00,18.45,18.68,18.45,18.65,413600.0,11.0225,11.16,11.0225,11.142,413600.0
2007-05-11 11:00:00,18.65,18.79,18.65,18.77,295000.0,11.142,11.2257,11.142,11.2137,295000.0
2007-05-11 11:30:00,18.77,18.77,18.43,18.73,118600.0,11.2137,11.2137,11.0106,11.1898,118600.0
2007-05-11 12:00:00,18.73,18.75,18.67,18.67,137400.0,11.1898,11.2018,11.154,11.154,137400.0
2007-05-11 12:30:00,18.67,18.74,18.67,18.74,86400.0,11.154,11.1958,11.154,11.1958,86400.0
2007-05-11 13:00:00,18.73,18.79,18.73,18.75,195000.0,11.1898,11.2257,11.1898,11.2018,195000.0
2007-05-11 13:30:00,18.76,18.77,18.73,18.74,83600.0,11.2078,11.2137,11.1898,11.1958,83600.0
2007-05-11 14:00:00,18.74,18.77,18.74,18.75,165400.0,11.1958,11.2137,11.1958,11.2018,165400.0
2007-05-11 14:30:00,18.75,18.75,18.73,18.75,111800.0,11.2018,11.2018,11.1898,11.2018,111800.0
2007-05-11 15:00:00,18.75,18.76,18.74,18.75,193200.0,11.2018,11.2078,11.1958,11.2018,193200.0
2007-05-11 15:30:00,18.75,18.79,18.75,18.79,370000.0,11.2018,11.2257,11.2018,11.2257,370000.0
2007-05-14 09:30:00,19.18,19.23,19.12,19.15,494800.0,11.4587,11.4885,11.4228,11.4407,494800.0
2007-05-14 10:00:00,19.15,19.16,19.06,19.08,328800.0,11.4407,11.4467,11.387,11.3989,328800.0
2007-05-14 10:30:00,19.07,19.21,19.07,19.2,184400.0,11.393,11.4766,11.393,11.4706,184400.0
2007-05-14 11:00:00,19.21,19.28,19.18,19.18,413200.0,11.4766,11.5184,11.4587,11.4587,413200.0
2007-05-14 11:30:00,19.18,19.22,19.18,19.2,91800.0,11.4587,11.4826,11.4587,11.4706,91800.0
2007-05-14 12:00:00,19.2,19.21,19.18,19.19,103200.0,11.4706,11.4766,11.4587,11.4646,103200.0
2007-05-14 12:30:00,19.2,19.2,19.16,19.18,345800.0,11.4706,11.4706,11.4467,11.4587,345800.0
2007-05-14 13:00:00,19.17,19.18,19.13,19.15,289000.0,11.4527,11.4587,11.4288,11.4407,289000.0
2007-05-14 13:30:00,19.14,19.15,19.04,19.05,340200.0,11.4348,11.4407,11.375,11.381,340200.0
2007-05-14 14:00:00,19.05,19.08,19.0,19.06,409600.0,11.381,11.3989,11.3511,11.387,409600.0
2007-05-14 14:30:00,19.06,19.1,19.03,19.06,484800.0,11.387,11.4109,11.3691,11.387,484800.0
2007-05-14 15:00:00,19.06,19.08,19.04,19.05,513800.0,11.387,11.3989,11.375,11.381,513800.0
2007-05-14 15:30:00,19.06,19.13,19.05,19.11,897400.0,11.387,11.4288,11.381,11.4169,897400.0
2007-05-15 09:30:00,19.14,19.14,19.06,19.11,483600.0,11.4348,11.4348,11.387,11.4169,483600.0
2007-05-15 10:00:00,19.11,19.19,19.11,19.16,448600.0,11.4169,11.4646,11.4169,11.4467,448600.0
2007-05-15 10:30:00,19.17,19.21,19.15,19.18,107200.0,11.4527,11.4766,11.4407,11.4587,107200.0
2007-05-15 11:00:00,19.19,19.25,19.15,19.18,238800.0,11.4646,11.5005,11.4407,11.4587,238800.0
2007-05-15 11:30:00,19.18,19.28,19.16,19.25,206400.0,11.4587,11.5184,11.4467,11.5005,206400.0
2007-05-15 12:00:00,19.25,19.25,19.18,19.23,114800.0,11.5005,11.5005,11.4587,11.4885,114800.0
2007-05-15 12:30:00,19.22,19.28,19.21,19.21,110800.0,11.4826,11.5184,11.4766,11.4766,110800.0
2007-05-15 13:00:00,19.21,19.24,19.18,19.23,99400.0,11.4766,11.4945,11.4587,11.4885,99400.0
2007-05-15 13:30:00,19.23,19.25,19.15,19.22,133200.0,11.4885,11.5005,11.4407,11.4826,133200.0
2007-05-15 14:00:00,19.22,19.24,19.15,19.18,216000.0,11.4826,11.4945,11.4407,11.4587,216000.0
2007-05-15 14:30:00,19.18,19.21,19.1,19.17,327600.0,11.4587,11.4766,11.4109,11.4527,327600.0
2007-05-15 15:00:00,19.17,19.2,19.1,19.15,193400.0,11.4527,11.4706,11.4109,11.4407,193400.0
2007-05-15 15:30:00,19.15,19.15,19.04,19.05,756000.0,11.4407,11.4407,11.375,11.381,756000.0
2007-05-16 09:30:00,19.17,19.28,19.17,19.27,211800.0,11.4527,11.5184,11.4527,11.5124,211800.0
2007-05-16 10:00:00,19.26,19.32,19.23,19.24,138000.0,11.5065,11.5423,11.4885,11.4945,138000.0
2007-05-16 10:30:00,19.23,19.23,19.05,19.12,131600.0,11.4885,11.4885,11.381,11.4228,131600.0
2007-05-16 11:00:00,19.11,19.15,19.09,19.11,159400.0,11.4169,11.4407,11.4049,11.4169,159400.0
2007-05-16 11:30:00,19.11,19.13,19.09,19.11,85800.0,11.4169,11.4288,11.4049,11.4169,85800.0
2007-05-16 12:00:00,19.11,19.13,19.05,19.05,148200.0,11.4169,11.4288,11.381,11.381,148200.0
2007-05-16 12:30:00,19.06,19.06,18.99,19.05,226000.0,11.387,11.387,11.3452,11.381,226000.0
2007-05-16 13:00:00,19.05,19.05,19.0,19.03,95200.0,11.381,11.381,11.3511,11.3691,95200.0
2007-05-16 13:30:00,19.04,19.08,19.03,19.08,278600.0,11.375,11.3989,11.3691,11.3989,278600.0
2007-05-16 14:00:00,19.08,19.11,19.05,19.05,189600.0,11.3989,11.4169,11.381,11.381,189600.0
2007-05-16 14:30:00,19.05,19.1,19.03,19.09,132200.0,11.381,11.4109,11.3691,11.4049,132200.0
2007-05-16 15:00:00,19.09,19.09,19.05,19.07,337800.0,11.4049,11.4049,11.381,11.393,337800.0
2007-05-16 15:30:00,19.07,19.25,19.07,19.21,442000.0,11.393,11.5005,11.393,11.4766,442000.0
2007-05-17 09:30:00,19.1,19.17,19.0,19.03,87200.0,11.4109,11.4527,11.3511,11.3691,87200.0
2007-05-17 10:00:00,19.02,19.1,19.0,19.04,74400.0,11.3631,11.4109,11.3511,11.375,74400.0
2007-05-17 10:30:00,19.04,19.07,18.98,19.02,231200.0,11.375,11.393,11.3392,11.3631,231200.0
2007-05-17 11:00:00,19.03,19.04,18.99,18.99,217000.0,11.3691,11.375,11.3452,11.3452,217000.0
2007-05-17 11:30:00,18.99,19.05,18.98,18.99,143800.0,11.3452,11.381,11.3392,11.3452,143800.0
2007-05-17 12:00:00,18.99,19.05,18.98,19.03,98800.0,11.3452,11.381,11.3392,11.3691,98800.0
2007-05-17 12:30:00,19.03,19.03,18.98,19.0,22200.0,11.3691,11.3691,11.3392,11.3511,22200.0
2007-05-17 13:00:00,18.98,19.02,18.98,19.01,84400.0,11.3392,11.3631,11.3392,11.3571,84400.0
2007-05-17 13:30:00,19.0,19.04,19.0,19.02,20600.0,11.3511,11.375,11.3511,11.3631,20600.0
2007-05-17 14:00:00,19.01,19.05,19.0,19.04,59800.0,11.3571,11.381,11.3511,11.375,59800.0
2007-05-17 14:30:00,19.06,19.14,19.05,19.14,317400.0,11.387,11.4348,11.381,11.4348,317400.0
2007-05-17 15:00:00,19.14,19.14,19.07,19.07,147600.0,11.4348,11.4348,11.393,11.393,147600.0
2007-05-17 15:30:00,19.08,19.12,19.06,19.1,353200.0,11.3989,11.4228,11.387,11.4109,353200.0
2007-05-18 09:30:00,19.11,19.13,19.07,19.12,357200.0,11.4169,11.4288,11.393,11.4228,357200.0
2007-05-18 10:00:00,19.13,19.21,19.11,19.21,683600.0,11.4288,11.4766,11.4169,11.4766,683600.0
2007-05-18 10:30:00,19.21,19.23,19.13,19.13,120600.0,11.4766,11.4885,11.4288,11.4288,120600.0
2007-05-18 11:00:00,19.13,19.2,19.13,19.2,107200.0,11.4288,11.4706,11.4288,11.4706,107200.0
2007-05-18 11:30:00,19.18,19.23,19.18,19.22,103000.0,11.4587,11.4885,11.4587,11.4826,103000.0
2007-05-18 12:00:00,19.22,19.23,19.19,19.22,63000.0,11.4826,11.4885,11.4646,11.4826,63000.0
2007-05-18 12:30:00,19.22,19.25,19.21,19.23,88800.0,11.4826,11.5005,11.4766,11.4885,88800.0
2007-05-18 13:00:00,19.23,19.23,19.18,19.22,67800.0,11.4885,11.4885,11.4587,11.4826,67800.0
2007-05-18 13:30:00,19.21,19.22,19.18,19.2,229600.0,11.4766,11.4826,11.4587,11.4706,229600.0
2007-05-18 14:00:00,19.2,19.23,19.11,19.2,119800.0,11.4706,11.4885,11.4169,11.4706,119800.0
2007-05-18 14:30:00,19.2,19.2,19.13,19.15,235200.0,11.4706,11.4706,11.4288,11.4407,235200.0
2007-05-18 15:00:00,19.14,19.16,19.11,19.15,84400.0,11.4348,11.4467,11.4169,11.4407,84400.0
2007-05-18 15:30:00,19.15,19.23,19.15,19.21,233800.0,11.4407,11.4885,11.4407,11.4766,233800.0
2007-05-21 09:30:00,19.11,19.12,19.07,19.09,88200.0,11.4169,11.4228,11.393,11.4049,88200.0
2007-05-21 10:00:00,19.09,19.1,19.03,19.04,110400.0,11.4049,11.4109,11.3691,11.375,110400.0
2007-05-21 10:30:00,19.04,19.12,19.04,19.11,827400.0,11.375,11.4228,11.375,11.4169,827400.0
2007-05-21 11:00:00,19.11,19.15,19.06,19.09,618200.0,11.4169,11.4407,11.387,11.4049,618200.0
2007-05-21 11:30:00,19.09,19.12,19.06,19.11,144400.0,11.4049,11.4228,11.387,11.4169,144400.0
2007-05-21 12:00:00,19.12,19.15,19.08,19.12,101600.0,11.4228,11.4407,11.3989,11.4228,101600.0
2007-05-21 12:30:00,19.12,19.14,19.09,19.1,66600.0,11.4228,11.4348,11.4049,11.4109,66600.0
2007-05-21 13:00:00,19.1,19.1,19.08,19.1,85200.0,11.4109,11.4109,11.3989,11.4109,85200.0
2007-05-21 13:30:00,19.09,19.1,19.05,19.09,104400.0,11.4049,11.4109,11.381,11.4049,104400.0
2007-05-21 14:00:00,19.08,19.12,19.07,19.09,142800.0,11.3989,11.4228,11.393,11.4049,142800.0
2007-05-21 14:30:00,19.1,19.15,19.09,19.09,145000.0,11.4109,11.4407,11.4049,11.4049,145000.0
2007-05-21 15:00:00,19.09,19.09,19.03,19.05,149000.0,11.4049,11.4049,11.3691,11.381,149000.0
2007-05-21 15:30:00,19.04,19.09,19.02,19.04,330200.0,11.375,11.4049,11.3631,11.375,330200.0
2007-05-22 09:30:00,19.18,19.21,19.09,19.1,171000.0,11.4587,11.4766,11.4049,11.4109,171000.0
2007-05-22 10:00:00,19.13,19.16,19.05,19.13,141400.0,11.4288,11.4467,11.381,11.4288,141400.0
2007-05-22 10:30:00,19.13,19.14,19.06,19.08,109000.0,11.4288,11.4348,11.387,11.3989,109000.0
2007-05-22 11:00:00,19.08,19.09,19.02,19.08,132400.0,11.3989,11.4049,11.3631,11.3989,132400.0
2007-05-22 11:30:00,19.08,19.1,19.05,19.06,56000.0,11.3989,11.4109,11.381,11.387,56000.0
2007-05-22 12:00:00,19.06,19.09,19.05,19.08,86200.0,11.387,11.4049,11.381,11.3989,86200.0
2007-05-22 12:30:00,19.08,19.13,19.06,19.11,102600.0,11.3989,11.4288,11.387,11.4169,102600.0
2007-05-22 13:00:00,19.1,19.14,19.08,19.08,97400.0,11.4109,11.4348,11.3989,11.3989,97400.0
2007-05-22 13:30:00,19.08,19.13,19.08,19.13,70600.0,11.3989,11.4288,11.3989,11.4288,70600.0
2007-05-22 14:00:00,19.13,19.16,19.11,19.15,143600.0,11.4288,11.4467,11.4169,11.4407,143600.0
2007-05-22 14:30:00,19.14,19.16,19.11,19.14,154400.0,11.4348,11.4467,11.4169,11.4348,154400.0
2007-05-22 15:00:00,19.13,19.14,19.08,19.11,568600.0,11.4288,11.4348,11.3989,11.4169,568600.0
2007-05-22 15:30:00,19.11,19.12,19.04,19.06,205800.0,11.4169,11.4228,11.375,11.387,205800.0
2007-05-23 09:30:00,19.33,19.34,19.28,19.33,269800.0,11.5483,11.5543,11.5184,11.5483,269800.0
2007-05-23 10:00:00,19.31,19.36,19.3,19.33,216400.0,11.5363,11.5662,11.5304,11.5483,216400.0
2007-05-23 10:30:00,19.33,19.35,19.31,19.32,291200.0,11.5483,11.5602,11.5363,11.5423,291200.0
2007-05-23 11:00:00,19.32,19.38,19.31,19.36,87400.0,11.5423,11.5782,11.5363,11.5662,87400.0
2007-05-23 11:30:00,19.36,19.38,19.34,19.34,101600.0,11.5662,11.5782,11.5543,11.5543,101600.0
2007-05-23 12:00:00,19.34,19.34,19.31,19.33,294200.0,11.5543,11.5543,11.5363,11.5483,294200.0
2007-05-23 12:30:00,19.33,19.33,19.29,19.3,159000.0,11.5483,11.5483,11.5244,11.5304,159000.0
2007-05-23 13:00:00,19.31,19.31,19.28,19.31,171800.0,11.5363,11.5363,11.5184,11.5363,171800.0
2007-05-23 13:30:00,19.3,19.32,19.23,19.23,275600.0,11.5304,11.5423,11.4885,11.4885,275600.0
2007-05-23 14:00:00,19.23,19.25,19.1,19.11,242600.0,11.4885,11.5005,11.4109,11.4169,242600.0
2007-05-23 14:30:00,19.11,19.22,19.11,19.2,182200.0,11.4169,11.4826,11.4169,11.4706,182200.0
2007-05-23 15:00:00,19.19,19.23,19.16,19.21,154400.0,11.4646,11.4885,11.4467,11.4766,154400.0
2007-05-23 15:30:00,19.22,19.23,19.12,19.14,321800.0,11.4826,11.4885,11.4228,11.4348,321800.0
2007-05-24 09:30:00,19.19,19.21,19.16,19.17,326000.0,11.4646,11.4766,11.4467,11.4527,326000.0
2007-05-24 10:00:00,19.17,19.25,19.17,19.21,616800.0,11.4527,11.5005,11.4527,11.4766,616800.0
2007-05-24 10:30:00,19.21,19.22,19.08,19.09,480800.0,11.4766,11.4826,11.3989,11.4049,480800.0
2007-05-24 11:00:00,19.09,19.14,19.02,19.03,499800.0,11.4049,11.4348,11.3631,11.3691,499800.0
2007-05-24 11:30:00,19.04,19.13,19.0,19.13,280400.0,11.375,11.4288,11.3511,11.4288,280400.0
2007-05-24 12:00:00,19.13,19.13,19.04,19.04,115200.0,11.4288,11.4288,11.375,11.375,115200.0
2007-05-24 12:30:00,19.04,19.04,18.98,19.03,232200.0,11.375,11.375,11.3392,11.3691,232200.0
2007-05-24 13:00:00,19.03,19.1,18.99,19.05,118600.0,11.3691,11.4109,11.3452,11.381,118600.0
2007-05-24 13:30:00,19.05,19.05,19.0,19.03,203000.0,11.381,11.381,11.3511,11.3691,203000.0
2007-05-24 14:00:00,19.04,19.05,18.94,19.0,410800.0,11.375,11.381,11.3153,11.3511,410800.0
2007-05-24 14:30:00,19.0,19.0,18.92,18.95,584000.0,11.3511,11.3511,11.3033,11.3213,584000.0
2007-05-24 15:00:00,18.95,19.0,18.94,18.99,476400.0,11.3213,11.3511,11.3153,11.3452,476400.0
2007-05-24 15:30:00,18.99,19.0,18.89,19.0,1185400.0,11.3452,11.3511,11.2854,11.3511,1185400.0
2007-05-25 09:30:00,19.17,19.22,19.17,19.21,288000.0,11.4527,11.4826,11.4527,11.4766,288000.0
2007-05-25 10:00:00,19.21,19.29,19.2,19.25,482800.0,11.4766,11.5244,11.4706,11.5005,482800.0
2007-05-25 10:30:00,19.25,19.28,19.25,19.26,272400.0,11.5005,11.5184,11.5005,11.5065,272400.0
2007-05-25 11:00:00,19.27,19.28,19.23,19.26,250000.0,11.5124,11.5184,11.4885,11.5065,250000.0
2007-05-25 11:30:00,19.27,19.3,19.24,19.28,63400.0,11.5124,11.5304,11.4945,11.5184,63400.0
2007-05-25 12:00:00,19.28,19.28,19.18,19.21,362200.0,11.5184,11.5184,11.4587,11.4766,362200.0
2007-05-25 12:30:00,19.21,19.24,19.21,19.22,107400.0,11.4766,11.4945,11.4766,11.4826,107400.0
2007-05-25 13:00:00,19.22,19.27,19.21,19.22,100800.0,11.4826,11.5124,11.4766,11.4826,100800.0
2007-05-25 13:30:00,19.22,19.23,19.21,19.22,57600.0,11.4826,11.4885,11.4766,11.4826,57600.0
2007-05-25 14:00:00,19.22,19.27,19.22,19.24,110600.0,11.4826,11.5124,11.4826,11.4945,110600.0
2007-05-25 14:30:00,19.24,19.29,19.23,19.25,162800.0,11.4945,11.5244,11.4885,11.5005,162800.0
2007-05-25 15:00:00,19.25,19.27,19.22,19.23,237400.0,11.5005,11.5124,11.4826,11.4885,237400.0
2007-05-25 15:30:00,19.23,19.26,19.21,19.24,757800.0,11.4885,11.5065,11.4766,11.4945,757800.0
2007-05-29 09:30:00,19.2,19.22,19.19,19.21,202200.0,11.4706,11.4826,11.4646,11.4766,202200.0
2007-05-29 10:00:00,19.21,19.23,19.17,19.18,176600.0,11.4766,11.4885,11.4527,11.4587,176600.0
2007-05-29 10:30:00,19.19,19.22,19.17,19.18,146400.0,11.4646,11.4826,11.4527,11.4587,146400.0
2007-05-29 11:00:00,19.18,19.19,19.17,19.18,190800.0,11.4587,11.4646,11.4527,11.4587,190800.0
2007-05-29 11:30:00,19.18,19.21,19.17,19.18,111400.0,11.4587,11.4766,11.4527,11.4587,111400.0
2007-05-29 12:00:00,19.17,19.18,19.15,19.15,345000.0,11.4527,11.4587,11.4407,11.4407,345000.0
2007-05-29 12:30:00,19.15,19.16,19.1,19.12,316800.0,11.4407,11.4467,11.4109,11.4228,316800.0
2007-05-29 13:00:00,19.13,19.14,19.04,19.06,198200.0,11.4288,11.4348,11.375,11.387,198200.0
2007-05-29 13:30:00,19.06,19.06,18.97,18.99,225600.0,11.387,11.387,11.3332,11.3452,225600.0
2007-05-29 14:00:00,18.99,19.02,18.97,18.99,223400.0,11.3452,11.3631,11.3332,11.3452,223400.0
2007-05-29 14:30:00,19.0,19.01,18.97,19.0,132600.0,11.3511,11.3571,11.3332,11.3511,132600.0
2007-05-29 15:00:00,19.0,19.06,18.99,19.0,237400.0,11.3511,11.387,11.3452,11.3511,237400.0
2007-05-29 15:30:00,19.0,19.07,18.99,19.06,309000.0,11.3511,11.393,11.3452,11.387,309000.0
2007-05-30 09:30:00,18.85,18.89,18.8,18.89,240400.0,11.2615,11.2854,11.2316,11.2854,240400.0
2007-05-30 10:00:00,18.89,18.92,18.86,18.9,198200.0,11.2854,11.3033,11.2675,11.2914,198200.0
2007-05-30 10:30:00,18.9,18.91,18.86,18.86,147000.0,11.2914,11.2974,11.2675,11.2675,147000.0
2007-05-30 11:00:00,18.86,18.94,18.86,18.92,146800.0,11.2675,11.3153,11.2675,11.3033,146800.0
2007-05-30 11:30:00,18.92,18.93,18.88,18.89,114400.0,11.3033,11.3093,11.2794,11.2854,114400.0
2007-05-30 12:00:00,18.89,18.91,18.86,18.91,133000.0,11.2854,11.2974,11.2675,11.2974,133000.0
2007-05-30 12:30:00,18.91,18.93,18.89,18.91,165600.0,11.2974,11.3093,11.2854,11.2974,165600.0
2007-05-30 13:00:00,18.91,18.93,18.88,18.91,198000.0,11.2974,11.3093,11.2794,11.2974,198000.0
2007-05-30 13:30:00,18.91,18.91,18.86,18.87,114200.0,11.2974,11.2974,11.2675,11.2735,114200.0
2007-05-30 14:00:00,18.87,18.9,18.81,18.9,295000.0,11.2735,11.2914,11.2376,11.2914,295000.0
2007-05-30 14:30:00,18.9,18.95,18.88,18.95,181800.0,11.2914,11.3213,11.2794,11.3213,181800.0
2007-05-30 15:00:00,18.95,18.95,18.92,18.95,244000.0,11.3213,11.3213,11.3033,11.3213,244000.0
2007-05-30 15:30:00,18.95,19.0,18.92,18.92,555400.0,11.3213,11.3511,11.3033,11.3033,555400.0
2007-05-31 09:30:00,19.1,19.18,19.1,19.15,288400.0,11.4109,11.4587,11.4109,11.4407,288400.0
2007-05-31 10:00:00,19.14,19.15,19.05,19.06,583800.0,11.4348,11.4407,11.381,11.387,583800.0
2007-05-31 10:30:00,19.06,19.07,19.0,19.03,179600.0,11.387,11.393,11.3511,11.3691,179600.0
2007-05-31 11:00:00,19.02,19.04,18.97,18.97,229400.0,11.3631,11.375,11.3332,11.3332,229400.0
2007-05-31 11:30:00,18.97,19.0,18.93,18.97,286400.0,11.3332,11.3511,11.3093,11.3332,286400.0
2007-05-31 12:00:00,18.96,19.05,18.96,19.03,285200.0,11.3272,11.381,11.3272,11.3691,285200.0
2007-05-31 12:30:00,19.03,19.03,18.99,19.0,100400.0,11.3691,11.3691,11.3452,11.3511,100400.0
2007-05-31 13:00:00,19.0,19.0,18.88,18.9,320400.0,11.3511,11.3511,11.2794,11.2914,320400.0
2007-05-31 13:30:00,18.9,18.95,18.87,18.93,201800.0,11.2914,11.3213,11.2735,11.3093,201800.0
2007-05-31 14:00:00,18.93,18.95,18.91,18.95,168400.0,11.3093,11.3213,11.2974,11.3213,168400.0
2007-05-31 14:30:00,18.96,18.99,18.94,18.95,115800.0,11.3272,11.3452,11.3153,11.3213,115800.0
2007-05-31 15:00:00,18.95,18.98,18.93,18.93,498200.0,11.3213,11.3392,11.3093,11.3093,498200.0
2007-05-31 15:30:00,18.93,19.0,18.91,18.99,233200.0,11.3093,11.3511,11.2974,11.3452,233200.0
2007-06-01 09:30:00,18.98,19.02,18.98,18.99,122200.0,11.3392,11.3631,11.3392,11.3452,122200.0
2007-06-01 10:00:00,19.0,19.03,18.96,18.98,272600.0,11.3511,11.3691,11.3272,11.3392,272600.0
2007-06-01 10:30:00,18.98,19.04,18.96,19.03,191200.0,11.3392,11.375,11.3272,11.3691,191200.0
2007-06-01 11:00:00,19.04,19.07,19.02,19.06,348800.0,11.375,11.393,11.3631,11.387,348800.0
2007-06-01 11:30:00,19.07,19.13,19.04,19.08,345600.0,11.393,11.4288,11.375,11.3989,345600.0
2007-06-01 12:00:00,19.06,19.08,19.03,19.06,147400.0,11.387,11.3989,11.3691,11.387,147400.0
2007-06-01 12:30:00,19.07,19.08,19.0,19.0,113000.0,11.393,11.3989,11.3511,11.3511,113000.0
2007-06-01 13:00:00,19.0,19.09,18.99,19.09,71800.0,11.3511,11.4049,11.3452,11.4049,71800.0
2007-06-01 13:30:00,19.09,19.1,19.07,19.09,94000.0,11.4049,11.4109,11.393,11.4049,94000.0
2007-06-01 14:00:00,19.09,19.09,19.02,19.06,156000.0,11.4049,11.4049,11.3631,11.387,156000.0
2007-06-01 14:30:00,19.06,19.08,19.03,19.06,127000.0,11.387,11.3989,11.3691,11.387,127000.0
2007-06-01 15:00:00,19.07,19.07,18.99,19.04,335200.0,11.393,11.393,11.3452,11.375,335200.0
2007-06-01 15:30:00,19.04,19.12,19.03,19.11,472600.0,11.375,11.4228,11.3691,11.4169,472600.0
2007-06-04 09:30:00,19.07,19.13,19.05,19.09,438200.0,11.393,11.4288,11.381,11.4049,438200.0
2007-06-04 10:00:00,19.09,19.09,19.02,19.06,537200.0,11.4049,11.4049,11.3631,11.387,537200.0
2007-06-04 10:30:00,19.05,19.06,18.99,19.02,421000.0,11.381,11.387,11.3452,11.3631,421000.0
2007-06-04 11:00:00,19.02,19.05,18.97,19.02,618600.0,11.3631,11.381,11.3332,11.3631,618600.0
2007-06-04 11:30:00,19.01,19.11,19.0,19.03,282400.0,11.3571,11.4169,11.3511,11.3691,282400.0
2007-06-04 12:00:00,19.03,19.07,19.0,19.06,134000.0,11.3691,11.393,11.3511,11.387,134000.0
2007-06-04 12:30:00,19.05,19.1,19.05,19.1,156000.0,11.381,11.4109,11.381,11.4109,156000.0
2007-06-04 13:00:00,19.09,19.1,19.02,19.04,131000.0,11.4049,11.4109,11.3631,11.375,131000.0
2007-06-04 13:30:00,19.05,19.07,18.99,18.99,199600.0,11.381,11.393,11.3452,11.3452,199600.0
2007-06-04 14:00:00,18.99,19.03,18.99,19.01,104200.0,11.3452,11.3691,11.3452,11.3571,104200.0
2007-06-04 14:30:00,19.01,19.03,18.99,19.0,202400.0,11.3571,11.3691,11.3452,11.3511,202400.0
2007-06-04 15:00:00,19.0,19.03,18.99,19.02,242600.0,11.3511,11.3691,11.3452,11.3631,242600.0
2007-06-04 15:30:00,19.03,19.07,19.0,19.07,288000.0,11.3691,11.393,11.3511,11.393,288000.0
2007-06-05 09:30:00,19.26,19.26,19.17,19.24,302400.0,11.5065,11.5065,11.4527,11.4945,302400.0
2007-06-05 10:00:00,19.24,19.29,19.2,19.23,642800.0,11.4945,11.5244,11.4706,11.4885,642800.0
2007-06-05 10:30:00,19.23,19.29,19.23,19.27,600800.0,11.4885,11.5244,11.4885,11.5124,600800.0
2007-06-05 11:00:00,19.27,19.28,19.21,19.26,291200.0,11.5124,11.5184,11.4766,11.5065,291200.0
2007-06-05 11:30:00,19.24,19.28,19.18,19.18,210600.0,11.4945,11.5184,11.4587,11.4587,210600.0
2007-06-05 12:00:00,19.2,19.23,19.16,19.18,335600.0,11.4706,11.4885,11.4467,11.4587,335600.0
2007-06-05 12:30:00,19.19,19.23,19.18,19.2,122800.0,11.4646,11.4885,11.4587,11.4706,122800.0
2007-06-05 13:00:00,19.2,19.23,19.17,19.18,131600.0,11.4706,11.4885,11.4527,11.4587,131600.0
2007-06-05 13:30:00,19.18,19.22,19.17,19.21,205400.0,11.4587,11.4826,11.4527,11.4766,205400.0
2007-06-05 14:00:00,19.22,19.23,19.19,19.21,162200.0,11.4826,11.4885,11.4646,11.4766,162200.0
2007-06-05 14:30:00,19.21,19.21,19.17,19.2,128800.0,11.4766,11.4766,11.4527,11.4706,128800.0
2007-06-05 15:00:00,19.2,19.23,19.19,19.22,354400.0,11.4706,11.4885,11.4646,11.4826,354400.0
2007-06-05 15:30:00,19.22,19.37,19.22,19.36,887000.0,11.4826,11.5722,11.4826,11.5662,887000.0
2007-06-06 09:30:00,19.21,19.24,19.13,19.15,559600.0,11.4766,11.4945,11.4288,11.4407,559600.0
2007-06-06 10:00:00,19.15,19.16,18.96,18.99,541800.0,11.4407,11.4467,11.3272,11.3452,541800.0
2007-06-06 10:30:00,18.99,19.06,18.91,19.01,886400.0,11.3452,11.387,11.2974,11.3571,886400.0
2007-06-06 11:00:00,19.0,19.03,18.93,18.97,384000.0,11.3511,11.3691,11.3093,11.3332,384000.0
2007-06-06 11:30:00,18.97,18.97,18.89,18.95,515000.0,11.3332,11.3332,11.2854,11.3213,515000.0
2007-06-06 12:00:00,18.95,19.07,18.95,19.03,198400.0,11.3213,11.393,11.3213,11.3691,198400.0
2007-06-06 12:30:00,19.04,19.04,18.96,18.97,80400.0,11.375,11.375,11.3272,11.3332,80400.0
2007-06-06 13:00:00,18.98,18.99,18.86,18.89,235400.0,11.3392,11.3452,11.2675,11.2854,235400.0
2007-06-06 13:30:00,18.9,18.93,18.89,18.93,233800.0,11.2914,11.3093,11.2854,11.3093,233800.0
2007-06-06 14:00:00,18.93,18.96,18.89,18.93,223400.0,11.3093,11.3272,11.2854,11.3093,223400.0
2007-06-06 14:30:00,18.93,18.96,18.9,18.95,324200.0,11.3093,11.3272,11.2914,11.3213,324200.0
2007-06-06 15:00:00,18.93,18.95,18.9,18.9,462200.0,11.3093,11.3213,11.2914,11.2914,462200.0
2007-06-06 15:30:00,18.9,19.0,18.89,18.93,1003400.0,11.2914,11.3511,11.2854,11.3093,1003400.0
2007-06-07 09:30:00,18.78,18.86,18.78,18.83,932000.0,11.2197,11.2675,11.2197,11.2496,932000.0
2007-06-07 10:00:00,18.83,18.85,18.71,18.72,1104200.0,11.2496,11.2615,11.1779,11.1839,1104200.0
2007-06-07 10:30:00,18.72,18.75,18.58,18.59,825600.0,11.1839,11.2018,11.1002,11.1062,825600.0
2007-06-07 11:00:00,18.59,18.64,18.47,18.59,1066400.0,11.1062,11.1361,11.0345,11.1062,1066400.0
2007-06-07 11:30:00,18.59,18.6,18.47,18.56,531200.0,11.1062,11.1122,11.0345,11.0883,531200.0
2007-06-07 12:00:00,18.55,18.56,18.52,18.54,233000.0,11.0823,11.0883,11.0644,11.0763,233000.0
2007-06-07 12:30:00,18.54,18.54,18.43,18.5,198800.0,11.0763,11.0763,11.0106,11.0524,198800.0
2007-06-07 13:00:00,18.5,18.5,18.43,18.45,333000.0,11.0524,11.0524,11.0106,11.0225,333000.0
2007-06-07 13:30:00,18.45,18.46,18.35,18.36,467000.0,11.0225,11.0285,10.9628,10.9688,467000.0
2007-06-07 14:00:00,18.36,18.36,18.29,18.33,597200.0,10.9688,10.9688,10.927,10.9509,597200.0
2007-06-07 14:30:00,18.32,18.45,18.28,18.43,459400.0,10.9449,11.0225,10.921,11.0106,459400.0
2007-06-07 15:00:00,18.42,18.48,18.38,18.39,491800.0,11.0046,11.0405,10.9807,10.9867,491800.0
2007-06-07 15:30:00,18.4,18.43,18.33,18.36,559200.0,10.9927,11.0106,10.9509,10.9688,559200.0
2007-06-08 09:30:00,18.36,18.4,18.28,18.36,859600.0,10.9688,10.9927,10.921,10.9688,859600.0
2007-06-08 10:00:00,18.38,18.47,18.32,18.46,322800.0,10.9807,11.0345,10.9449,11.0285,322800.0
2007-06-08 10:30:00,18.47,18.5,18.41,18.46,206000.0,11.0345,11.0524,10.9987,11.0285,206000.0
2007-06-08 11:00:00,18.46,18.46,18.33,18.42,190600.0,11.0285,11.0285,10.9509,11.0046,190600.0
2007-06-08 11:30:00,18.42,18.43,18.38,18.39,252400.0,11.0046,11.0106,10.9807,10.9867,252400.0
2007-06-08 12:00:00,18.39,18.4,18.35,18.39,122400.0,10.9867,10.9927,10.9628,10.9867,122400.0
2007-06-08 12:30:00,18.38,18.41,18.36,18.41,88200.0,10.9807,10.9987,10.9688,10.9987,88200.0
2007-06-08 13:00:00,18.41,18.42,18.37,18.4,126400.0,10.9987,11.0046,10.9748,10.9927,126400.0
2007-06-08 13:30:00,18.41,18.47,18.39,18.43,308800.0,10.9987,11.0345,10.9867,11.0106,308800.0
2007-06-08 14:00:00,18.43,18.57,18.42,18.56,165000.0,11.0106,11.0942,11.0046,11.0883,165000.0
2007-06-08 14:30:00,18.57,18.59,18.49,18.55,243000.0,11.0942,11.1062,11.0464,11.0823,243000.0
2007-06-08 15:00:00,18.56,18.61,18.52,18.55,268400.0,11.0883,11.1181,11.0644,11.0823,268400.0
2007-06-08 15:30:00,18.55,18.6,18.35,18.58,345200.0,11.0823,11.1122,10.9628,11.1002,345200.0
2007-06-11 09:30:00,18.66,18.75,18.65,18.7,318000.0,11.148,11.2018,11.142,11.1719,318000.0
2007-06-11 10:00:00,18.71,18.71,18.6,18.61,251200.0,11.1779,11.1779,11.1122,11.1181,251200.0
2007-06-11 10:30:00,18.61,18.63,18.59,18.6,123400.0,11.1181,11.1301,11.1062,11.1122,123400.0
2007-06-11 11:00:00,18.6,18.71,18.59,18.66,191200.0,11.1122,11.1779,11.1062,11.148,191200.0
2007-06-11 11:30:00,18.67,18.74,18.66,18.73,91200.0,11.154,11.1958,11.148,11.1898,91200.0
2007-06-11 12:00:00,18.74,18.75,18.66,18.67,87600.0,11.1958,11.2018,11.148,11.154,87600.0
2007-06-11 12:30:00,18.67,18.72,18.67,18.7,216600.0,11.154,11.1839,11.154,11.1719,216600.0
2007-06-11 13:00:00,18.7,18.78,18.68,18.75,140200.0,11.1719,11.2197,11.16,11.2018,140200.0
2007-06-11 13:30:00,18.75,18.78,18.74,18.75,135200.0,11.2018,11.2197,11.1958,11.2018,135200.0
2007-06-11 14:00:00,18.75,18.83,18.74,18.8,351400.0,11.2018,11.2496,11.1958,11.2316,351400.0
2007-06-11 14:30:00,18.8,18.82,18.74,18.78,330800.0,11.2316,11.2436,11.1958,11.2197,330800.0
2007-06-11 15:00:00,18.78,18.81,18.74,18.8,386400.0,11.2197,11.2376,11.1958,11.2316,386400.0
2007-06-11 15:30:00,18.8,18.8,18.71,18.71,1051600.0,11.2316,11.2316,11.1779,11.1779,1051600.0
2007-06-12 09:30:00,18.36,18.38,18.25,18.25,590000.0,10.9688,10.9807,10.9031,10.9031,590000.0
2007-06-12 10:00:00,18.25,18.26,18.1,18.11,643600.0,10.9031,10.909,10.8134,10.8194,643600.0
2007-06-12 10:30:00,18.12,18.18,18.07,18.09,795000.0,10.8254,10.8612,10.7955,10.8075,795000.0
2007-06-12 11:00:00,18.09,18.19,18.05,18.18,567400.0,10.8075,10.8672,10.7836,10.8612,567400.0
2007-06-12 11:30:00,18.18,18.25,18.17,18.24,376800.0,10.8612,10.9031,10.8553,10.8971,376800.0
2007-06-12 12:00:00,18.24,18.29,18.24,18.27,294400.0,10.8971,10.927,10.8971,10.915,294400.0
2007-06-12 12:30:00,18.28,18.28,18.19,18.2,403800.0,10.921,10.921,10.8672,10.8732,403800.0
2007-06-12 13:00:00,18.2,18.29,18.19,18.25,305400.0,10.8732,10.927,10.8672,10.9031,305400.0
2007-06-12 13:30:00,18.26,18.36,18.24,18.35,294400.0,10.909,10.9688,10.8971,10.9628,294400.0
2007-06-12 14:00:00,18.35,18.38,18.24,18.24,256200.0,10.9628,10.9807,10.8971,10.8971,256200.0
2007-06-12 14:30:00,18.25,18.26,18.15,18.25,301400.0,10.9031,10.909,10.8433,10.9031,301400.0
2007-06-12 15:00:00,18.25,18.28,18.1,18.15,487000.0,10.9031,10.921,10.8134,10.8433,487000.0
2007-06-12 15:30:00,18.15,18.21,18.14,18.18,1800400.0,10.8433,10.8792,10.8373,10.8612,1800400.0
2007-06-13 09:30:00,18.34,18.39,18.18,18.38,637200.0,10.9568,10.9867,10.8612,10.9807,637200.0
2007-06-13 10:00:00,18.37,18.43,18.32,18.4,600600.0,10.9748,11.0106,10.9449,10.9927,600600.0
2007-06-13 10:30:00,18.4,18.4,18.35,18.35,461200.0,10.9927,10.9927,10.9628,10.9628,461200.0
2007-06-13 11:00:00,18.36,18.36,18.27,18.29,829400.0,10.9688,10.9688,10.915,10.927,829400.0
2007-06-13 11:30:00,18.29,18.31,18.25,18.27,227600.0,10.927,10.9389,10.9031,10.915,227600.0
2007-06-13 12:00:00,18.27,18.28,18.24,18.24,275000.0,10.915,10.921,10.8971,10.8971,275000.0
2007-06-13 12:30:00,18.24,18.27,18.23,18.24,280800.0,10.8971,10.915,10.8911,10.8971,280800.0
2007-06-13 13:00:00,18.23,18.27,18.22,18.26,253400.0,10.8911,10.915,10.8851,10.909,253400.0
2007-06-13 13:30:00,18.25,18.28,18.21,18.22,179200.0,10.9031,10.921,10.8792,10.8851,179200.0
2007-06-13 14:00:00,18.22,18.36,18.22,18.32,389800.0,10.8851,10.9688,10.8851,10.9449,389800.0
2007-06-13 14:30:00,18.32,18.41,18.32,18.4,299800.0,10.9449,10.9987,10.9449,10.9927,299800.0
2007-06-13 15:00:00,18.4,18.42,18.35,18.35,446000.0,10.9927,11.0046,10.9628,10.9628,446000.0
2007-06-13 15:30:00,18.35,18.44,18.34,18.43,1159600.0,10.9628,11.0166,10.9568,11.0106,1159600.0
2007-06-14 09:30:00,18.48,18.6,18.48,18.59,459600.0,11.0405,11.1122,11.0405,11.1062,459600.0
2007-06-14 10:00:00,18.6,18.6,18.53,18.55,756200.0,11.1122,11.1122,11.0703,11.0823,756200.0
2007-06-14 10:30:00,18.55,18.58,18.53,18.54,716000.0,11.0823,11.1002,11.0703,11.0763,716000.0
2007-06-14 11:00:00,18.54,18.57,18.53,18.56,783600.0,11.0763,11.0942,11.0703,11.0883,783600.0
2007-06-14 11:30:00,18.56,18.56,18.5,18.55,2515800.0,11.0883,11.0883,11.0524,11.0823,2515800.0
2007-06-14 12:00:00,18.55,18.67,18.55,18.64,201800.0,11.0823,11.154,11.0823,11.1361,201800.0
2007-06-14 12:30:00,18.64,18.67,18.62,18.64,186800.0,11.1361,11.154,11.1241,11.1361,186800.0
2007-06-14 13:00:00,18.63,18.65,18.61,18.64,420800.0,11.1301,11.142,11.1181,11.1361,420800.0
2007-06-14 13:30:00,18.65,18.66,18.6,18.64,206600.0,11.142,11.148,11.1122,11.1361,206600.0
2007-06-14 14:00:00,18.65,18.67,18.64,18.67,719600.0,11.142,11.154,11.1361,11.154,719600.0
2007-06-14 14:30:00,18.66,18.68,18.65,18.65,366800.0,11.148,11.16,11.142,11.142,366800.0
2007-06-14 15:00:00,18.65,18.71,18.65,18.68,631400.0,11.142,11.1779,11.142,11.16,631400.0
2007-06-14 15:30:00,18.68,18.71,18.61,18.66,1295600.0,11.16,11.1779,11.1181,11.148,1295600.0
2007-06-15 09:30:00,18.85,18.85,18.79,18.8,1265000.0,11.2615,11.2615,11.2257,11.2316,1265000.0
2007-06-15 10:00:00,18.81,18.84,18.78,18.84,470200.0,11.2376,11.2555,11.2197,11.2555,470200.0
2007-06-15 10:30:00,18.84,18.93,18.84,18.93,319200.0,11.2555,11.3093,11.2555,11.3093,319200.0
2007-06-15 11:00:00,18.93,18.98,18.78,18.78,378400.0,11.3093,11.3392,11.2197,11.2197,378400.0
2007-06-15 11:30:00,18.78,18.86,18.77,18.84,283000.0,11.2197,11.2675,11.2137,11.2555,283000.0
2007-06-15 12:00:00,18.84,18.85,18.8,18.8,184800.0,11.2555,11.2615,11.2316,11.2316,184800.0
2007-06-15 12:30:00,18.81,18.81,18.76,18.78,295800.0,11.2376,11.2376,11.2078,11.2197,295800.0
2007-06-15 13:00:00,18.78,18.79,18.75,18.76,291200.0,11.2197,11.2257,11.2018,11.2078,291200.0
2007-06-15 13:30:00,18.77,18.8,18.64,18.8,588800.0,11.2137,11.2316,11.1361,11.2316,588800.0
2007-06-15 14:00:00,18.8,18.81,18.75,18.8,343200.0,11.2316,11.2376,11.2018,11.2316,343200.0
2007-06-15 14:30:00,18.8,18.82,18.75,18.82,321000.0,11.2316,11.2436,11.2018,11.2436,321000.0
2007-06-15 15:00:00,18.81,18.85,18.77,18.8,466600.0,11.2376,11.2615,11.2137,11.2316,466600.0
2007-06-15 15:30:00,18.79,18.86,18.78,18.85,1587800.0,11.2257,11.2675,11.2197,11.2615,1587800.0
2007-06-18 09:30:00,19.1,19.28,19.1,19.26,580200.0,11.4109,11.5184,11.4109,11.5065,580200.0
2007-06-18 10:00:00,19.26,19.32,19.22,19.31,751400.0,11.5065,11.5423,11.4826,11.5363,751400.0
2007-06-18 10:30:00,19.3,19.57,19.28,19.52,1002200.0,11.5304,11.6917,11.5184,11.6618,1002200.0
2007-06-18 11:00:00,19.52,19.85,19.5,19.71,844800.0,11.6618,11.8589,11.6498,11.7753,844800.0
2007-06-18 11:30:00,19.7,19.77,19.61,19.61,496800.0,11.7693,11.8112,11.7156,11.7156,496800.0
2007-06-18 12:00:00,19.61,19.67,19.57,19.67,381800.0,11.7156,11.7514,11.6917,11.7514,381800.0
2007-06-18 12:30:00,19.67,19.78,19.65,19.77,286600.0,11.7514,11.8171,11.7395,11.8112,286600.0
2007-06-18 13:00:00,19.77,19.8,19.71,19.72,393600.0,11.8112,11.8291,11.7753,11.7813,393600.0
2007-06-18 13:30:00,19.72,19.8,19.72,19.75,608000.0,11.7813,11.8291,11.7813,11.7992,608000.0
2007-06-18 14:00:00,19.77,19.82,19.75,19.81,318600.0,11.8112,11.841,11.7992,11.8351,318600.0
2007-06-18 14:30:00,19.8,19.83,19.75,19.81,386200.0,11.8291,11.847,11.7992,11.8351,386200.0
2007-06-18 15:00:00,19.8,19.8,19.73,19.75,326600.0,11.8291,11.8291,11.7873,11.7992,326600.0
2007-06-18 15:30:00,19.75,19.75,19.68,19.69,1128400.0,11.7992,11.7992,11.7574,11.7634,1128400.0
2007-06-19 09:30:00,19.78,19.86,19.75,19.79,497600.0,11.8171,11.8649,11.7992,11.8231,497600.0
2007-06-19 10:00:00,19.78,19.8,19.73,19.78,266200.0,11.8171,11.8291,11.7873,11.8171,266200.0
2007-06-19 10:30:00,19.78,19.82,19.74,19.75,331800.0,11.8171,11.841,11.7932,11.7992,331800.0
2007-06-19 11:00:00,19.75,19.77,19.68,19.71,286800.0,11.7992,11.8112,11.7574,11.7753,286800.0
2007-06-19 11:30:00,19.7,19.78,19.7,19.74,477800.0,11.7693,11.8171,11.7693,11.7932,477800.0
2007-06-19 12:00:00,19.74,19.81,19.74,19.79,177400.0,11.7932,11.8351,11.7932,11.8231,177400.0
2007-06-19 12:30:00,19.79,19.8,19.75,19.78,147800.0,11.8231,11.8291,11.7992,11.8171,147800.0
2007-06-19 13:00:00,19.79,19.79,19.73,19.73,168600.0,11.8231,11.8231,11.7873,11.7873,168600.0
2007-06-19 13:30:00,19.73,19.74,19.68,19.68,178200.0,11.7873,11.7932,11.7574,11.7574,178200.0
2007-06-19 14:00:00,19.68,19.74,19.66,19.68,336800.0,11.7574,11.7932,11.7454,11.7574,336800.0
2007-06-19 14:30:00,19.67,19.73,19.66,19.7,152200.0,11.7514,11.7873,11.7454,11.7693,152200.0
2007-06-19 15:00:00,19.71,19.77,19.7,19.73,727400.0,11.7753,11.8112,11.7693,11.7873,727400.0
2007-06-19 15:30:00,19.73,19.78,19.72,19.77,1578200.0,11.7873,11.8171,11.7813,11.8112,1578200.0
2007-06-20 09:30:00,19.98,20.0,19.84,19.89,1444200.0,11.9366,11.9486,11.853,11.8828,1444200.0
2007-06-20 10:00:00,19.88,20.0,19.84,19.97,632400.0,11.8769,11.9486,11.853,11.9306,632400.0
2007-06-20 10:30:00,19.97,20.06,19.97,20.05,559800.0,11.9306,11.9844,11.9306,11.9784,559800.0
2007-06-20 11:00:00,20.04,20.09,19.96,20.01,1069000.0,11.9725,12.0023,11.9247,11.9545,1069000.0
2007-06-20 11:30:00,20.01,20.04,19.99,20.02,276200.0,11.9545,11.9725,11.9426,11.9605,276200.0
2007-06-20 12:00:00,20.02,20.02,19.97,19.97,353800.0,11.9605,11.9605,11.9306,11.9306,353800.0
2007-06-20 12:30:00,19.97,20.03,19.97,20.02,142800.0,11.9306,11.9665,11.9306,11.9605,142800.0
2007-06-20 13:00:00,20.02,20.03,19.91,19.94,500400.0,11.9605,11.9665,11.8948,11.9127,500400.0
2007-06-20 13:30:00,19.94,20.0,19.92,19.94,297800.0,11.9127,11.9486,11.9008,11.9127,297800.0
2007-06-20 14:00:00,19.94,19.99,19.89,19.92,204000.0,11.9127,11.9426,11.8828,11.9008,204000.0
2007-06-20 14:30:00,19.92,19.96,19.86,19.88,421000.0,11.9008,11.9247,11.8649,11.8769,421000.0
2007-06-20 15:00:00,19.89,19.9,19.8,19.84,441000.0,11.8828,11.8888,11.8291,11.853,441000.0
2007-06-20 15:30:00,19.84,19.85,19.76,19.78,591800.0,11.853,11.8589,11.8052,11.8171,591800.0
2007-06-21 09:30:00,19.93,19.97,19.78,19.8,668400.0,11.9067,11.9306,11.8171,11.8291,668400.0
2007-06-21 10:00:00,19.8,19.81,19.65,19.75,466600.0,11.8291,11.8351,11.7395,11.7992,466600.0
2007-06-21 10:30:00,19.75,19.77,19.68,19.7,335000.0,11.7992,11.8112,11.7574,11.7693,335000.0
2007-06-21 11:00:00,19.7,19.73,19.59,19.64,495000.0,11.7693,11.7873,11.7036,11.7335,495000.0
2007-06-21 11:30:00,19.64,19.68,19.55,19.59,256600.0,11.7335,11.7574,11.6797,11.7036,256600.0
2007-06-21 12:00:00,19.59,19.74,19.59,19.72,411200.0,11.7036,11.7932,11.7036,11.7813,411200.0
2007-06-21 12:30:00,19.72,19.78,19.67,19.78,384000.0,11.7813,11.8171,11.7514,11.8171,384000.0
2007-06-21 13:00:00,19.78,19.89,19.78,19.89,391800.0,11.8171,11.8828,11.8171,11.8828,391800.0
2007-06-21 13:30:00,19.89,19.96,19.86,19.95,470000.0,11.8828,11.9247,11.8649,11.9187,470000.0
2007-06-21 14:00:00,19.95,19.99,19.92,19.97,666000.0,11.9187,11.9426,11.9008,11.9306,666000.0
2007-06-21 14:30:00,19.97,19.97,19.88,19.93,539600.0,11.9306,11.9306,11.8769,11.9067,539600.0
2007-06-21 15:00:00,19.93,19.95,19.89,19.91,469000.0,11.9067,11.9187,11.8828,11.8948,469000.0
2007-06-21 15:30:00,19.91,19.91,19.86,19.86,441400.0,11.8948,11.8948,11.8649,11.8649,441400.0
2007-06-22 09:30:00,19.84,19.97,19.84,19.9,437800.0,11.853,11.9306,11.853,11.8888,437800.0
2007-06-22 10:00:00,19.9,19.91,19.76,19.78,243600.0,11.8888,11.8948,11.8052,11.8171,243600.0
2007-06-22 10:30:00,19.77,19.82,19.63,19.65,349600.0,11.8112,11.841,11.7275,11.7395,349600.0
2007-06-22 11:00:00,19.64,19.73,19.6,19.68,226600.0,11.7335,11.7873,11.7096,11.7574,226600.0
2007-06-22 11:30:00,19.68,19.72,19.62,19.7,182000.0,11.7574,11.7813,11.7215,11.7693,182000.0
2007-06-22 12:00:00,19.7,19.7,19.58,19.58,162800.0,11.7693,11.7693,11.6976,11.6976,162800.0
2007-06-22 12:30:00,19.58,19.61,19.54,19.61,132000.0,11.6976,11.7156,11.6737,11.7156,132000.0
2007-06-22 13:00:00,19.59,19.61,19.5,19.6,258200.0,11.7036,11.7156,11.6498,11.7096,258200.0
2007-06-22 13:30:00,19.6,19.63,19.56,19.62,122800.0,11.7096,11.7275,11.6857,11.7215,122800.0
2007-06-22 14:00:00,19.6,19.6,19.51,19.6,121400.0,11.7096,11.7096,11.6558,11.7096,121400.0
2007-06-22 14:30:00,19.6,19.63,19.57,19.61,113800.0,11.7096,11.7275,11.6917,11.7156,113800.0
2007-06-22 15:00:00,19.61,19.63,19.56,19.57,128400.0,11.7156,11.7275,11.6857,11.6917,128400.0
2007-06-22 15:30:00,19.55,19.63,19.48,19.6,580800.0,11.6797,11.7275,11.6379,11.7096,580800.0
2007-06-25 09:30:00,19.69,19.71,19.53,19.59,470400.0,11.7634,11.7753,11.6678,11.7036,470400.0
2007-06-25 10:00:00,19.59,19.62,19.53,19.58,201000.0,11.7036,11.7215,11.6678,11.6976,201000.0
2007-06-25 10:30:00,19.58,19.6,19.47,19.54,190200.0,11.6976,11.7096,11.6319,11.6737,190200.0
2007-06-25 11:00:00,19.54,19.62,19.54,19.62,152400.0,11.6737,11.7215,11.6737,11.7215,152400.0
2007-06-25 11:30:00,19.62,19.66,19.58,19.61,225800.0,11.7215,11.7454,11.6976,11.7156,225800.0
2007-06-25 12:00:00,19.61,19.65,19.61,19.65,94200.0,11.7156,11.7395,11.7156,11.7395,94200.0
2007-06-25 12:30:00,19.65,19.65,19.59,19.59,68800.0,11.7395,11.7395,11.7036,11.7036,68800.0
2007-06-25 13:00:00,19.59,19.63,19.59,19.6,68200.0,11.7036,11.7275,11.7036,11.7096,68200.0
2007-06-25 13:30:00,19.61,19.63,19.58,19.58,94000.0,11.7156,11.7275,11.6976,11.6976,94000.0
2007-06-25 14:00:00,19.57,19.6,19.53,19.53,268200.0,11.6917,11.7096,11.6678,11.6678,268200.0
2007-06-25 14:30:00,19.53,19.53,19.42,19.48,375600.0,11.6678,11.6678,11.6021,11.6379,375600.0
2007-06-25 15:00:00,19.48,19.49,19.39,19.46,297600.0,11.6379,11.6439,11.5841,11.626,297600.0
2007-06-25 15:30:00,19.47,19.5,19.41,19.43,554800.0,11.6319,11.6498,11.5961,11.608,554800.0
2007-06-26 09:30:00,19.74,19.77,19.7,19.74,575200.0,11.7932,11.8112,11.7693,11.7932,575200.0
2007-06-26 10:00:00,19.73,19.8,19.6,19.61,175200.0,11.7873,11.8291,11.7096,11.7156,175200.0
2007-06-26 10:30:00,19.62,19.67,19.5,19.51,186600.0,11.7215,11.7514,11.6498,11.6558,186600.0
2007-06-26 11:00:00,19.51,19.66,19.51,19.65,260200.0,11.6558,11.7454,11.6558,11.7395,260200.0
2007-06-26 11:30:00,19.64,19.72,19.61,19.7,110800.0,11.7335,11.7813,11.7156,11.7693,110800.0
2007-06-26 12:00:00,19.69,19.72,19.64,19.66,69200.0,11.7634,11.7813,11.7335,11.7454,69200.0
2007-06-26 12:30:00,19.67,19.68,19.63,19.66,59600.0,11.7514,11.7574,11.7275,11.7454,59600.0
2007-06-26 13:00:00,19.67,19.71,19.64,19.64,121400.0,11.7514,11.7753,11.7335,11.7335,121400.0
2007-06-26 13:30:00,19.64,19.68,19.61,19.62,59000.0,11.7335,11.7574,11.7156,11.7215,59000.0
2007-06-26 14:00:00,19.61,19.64,19.57,19.59,116600.0,11.7156,11.7335,11.6917,11.7036,116600.0
2007-06-26 14:30:00,19.59,19.6,19.53,19.53,204800.0,11.7036,11.7096,11.6678,11.6678,204800.0
2007-06-26 15:00:00,19.53,19.6,19.5,19.58,207200.0,11.6678,11.7096,11.6498,11.6976,207200.0
2007-06-26 15:30:00,19.58,19.61,19.55,19.59,409400.0,11.6976,11.7156,11.6797,11.7036,409400.0
2007-06-27 09:30:00,19.59,19.6,19.51,19.55,200600.0,11.7036,11.7096,11.6558,11.6797,200600.0
2007-06-27 10:00:00,19.54,19.58,19.51,19.58,140400.0,11.6737,11.6976,11.6558,11.6976,140400.0
2007-06-27 10:30:00,19.57,19.65,19.55,19.56,126400.0,11.6917,11.7395,11.6797,11.6857,126400.0
2007-06-27 11:00:00,19.56,19.67,19.54,19.66,156600.0,11.6857,11.7514,11.6737,11.7454,156600.0
2007-06-27 11:30:00,19.66,19.66,19.56,19.57,101000.0,11.7454,11.7454,11.6857,11.6917,101000.0
2007-06-27 12:00:00,19.57,19.66,19.57,19.62,77200.0,11.6917,11.7454,11.6917,11.7215,77200.0
2007-06-27 12:30:00,19.62,19.66,19.59,19.63,65000.0,11.7215,11.7454,11.7036,11.7275,65000.0
2007-06-27 13:00:00,19.64,19.67,19.61,19.61,83400.0,11.7335,11.7514,11.7156,11.7156,83400.0
2007-06-27 13:30:00,19.61,19.67,19.57,19.65,109200.0,11.7156,11.7514,11.6917,11.7395,109200.0
2007-06-27 14:00:00,19.65,19.75,19.65,19.74,111000.0,11.7395,11.7992,11.7395,11.7932,111000.0
2007-06-27 14:30:00,19.74,19.77,19.73,19.74,125800.0,11.7932,11.8112,11.7873,11.7932,125800.0
2007-06-27 15:00:00,19.74,19.78,19.72,19.76,140400.0,11.7932,11.8171,11.7813,11.8052,140400.0
2007-06-27 15:30:00,19.76,19.9,19.75,19.88,516800.0,11.8052,11.8888,11.7992,11.8769,516800.0
2007-06-28 09:30:00,20.02,20.07,19.99,20.04,252600.0,11.9605,11.9904,11.9426,11.9725,252600.0
2007-06-28 10:00:00,20.04,20.13,20.04,20.1,516200.0,11.9725,12.0262,11.9725,12.0083,516200.0
2007-06-28 10:30:00,20.1,20.15,20.09,20.11,165600.0,12.0083,12.0382,12.0023,12.0143,165600.0
2007-06-28 11:00:00,20.11,20.16,20.09,20.1,136200.0,12.0143,12.0442,12.0023,12.0083,136200.0
2007-06-28 11:30:00,20.1,20.22,20.09,20.2,108400.0,12.0083,12.08,12.0023,12.068,108400.0
2007-06-28 12:00:00,20.2,20.26,20.18,20.18,139800.0,12.068,12.1039,12.0561,12.0561,139800.0
2007-06-28 12:30:00,20.18,20.19,20.16,20.16,91200.0,12.0561,12.0621,12.0442,12.0442,91200.0
2007-06-28 13:00:00,20.17,20.2,20.17,20.18,315200.0,12.0501,12.068,12.0501,12.0561,315200.0
2007-06-28 13:30:00,20.18,20.25,20.18,20.22,149800.0,12.0561,12.0979,12.0561,12.08,149800.0
2007-06-28 14:00:00,20.22,20.23,20.14,20.17,502600.0,12.08,12.086,12.0322,12.0501,502600.0
2007-06-28 14:30:00,20.16,20.18,20.06,20.15,339200.0,12.0442,12.0561,11.9844,12.0382,339200.0
2007-06-28 15:00:00,20.15,20.15,20.09,20.11,198000.0,12.0382,12.0382,12.0023,12.0143,198000.0
2007-06-28 15:30:00,20.11,20.14,20.05,20.07,462000.0,12.0143,12.0322,11.9784,11.9904,462000.0
2007-06-29 09:30:00,20.07,20.07,19.99,20.01,425600.0,11.9904,11.9904,11.9426,11.9545,425600.0
2007-06-29 10:00:00,20.01,20.04,19.91,19.91,443600.0,11.9545,11.9725,11.8948,11.8948,443600.0
2007-06-29 10:30:00,19.92,20.0,19.9,20.0,185200.0,11.9008,11.9486,11.8888,11.9486,185200.0
2007-06-29 11:00:00,19.99,20.09,19.97,20.09,267600.0,11.9426,12.0023,11.9306,12.0023,267600.0
2007-06-29 11:30:00,20.09,20.09,20.0,20.03,113600.0,12.0023,12.0023,11.9486,11.9665,113600.0
2007-06-29 12:00:00,20.03,20.05,19.96,19.97,82200.0,11.9665,11.9784,11.9247,11.9306,82200.0
2007-06-29 12:30:00,19.97,20.04,19.91,19.98,122600.0,11.9306,11.9725,11.8948,11.9366,122600.0
2007-06-29 13:00:00,19.98,20.0,19.93,20.0,69800.0,11.9366,11.9486,11.9067,11.9486,69800.0
2007-06-29 13:30:00,20.0,20.05,19.98,20.03,82000.0,11.9486,11.9784,11.9366,11.9665,82000.0
2007-06-29 14:00:00,20.03,20.03,19.95,19.99,209400.0,11.9665,11.9665,11.9187,11.9426,209400.0
2007-06-29 14:30:00,19.98,20.02,19.97,20.0,96000.0,11.9366,11.9605,11.9306,11.9486,96000.0
2007-06-29 15:00:00,20.0,20.02,19.83,19.84,288200.0,11.9486,11.9605,11.847,11.853,288200.0
2007-06-29 15:30:00,19.84,19.98,19.82,19.95,366200.0,11.853,11.9366,11.841,11.9187,366200.0
2007-07-02 09:30:00,20.18,20.22,20.15,20.2,364200.0,12.0561,12.08,12.0382,12.068,364200.0
2007-07-02 10:00:00,20.2,20.3,20.2,20.29,470800.0,12.068,12.1278,12.068,12.1218,470800.0
2007-07-02 10:30:00,20.29,20.32,20.21,20.24,273800.0,12.1218,12.1397,12.074,12.0919,273800.0
2007-07-02 11:00:00,20.24,20.34,20.23,20.26,367200.0,12.0919,12.1517,12.086,12.1039,367200.0
2007-07-02 11:30:00,20.26,20.28,20.25,20.26,70200.0,12.1039,12.1158,12.0979,12.1039,70200.0
2007-07-02 12:00:00,20.25,20.3,20.23,20.25,95200.0,12.0979,12.1278,12.086,12.0979,95200.0
2007-07-02 12:30:00,20.25,20.27,20.21,20.23,168400.0,12.0979,12.1099,12.074,12.086,168400.0
2007-07-02 13:00:00,20.25,20.28,20.24,20.24,171200.0,12.0979,12.1158,12.0919,12.0919,171200.0
2007-07-02 13:30:00,20.24,20.31,20.24,20.25,136400.0,12.0919,12.1338,12.0919,12.0979,136400.0
2007-07-02 14:00:00,20.25,20.27,20.21,20.25,129200.0,12.0979,12.1099,12.074,12.0979,129200.0
2007-07-02 14:30:00,20.25,20.3,20.24,20.29,159200.0,12.0979,12.1278,12.0919,12.1218,159200.0
2007-07-02 15:00:00,20.29,20.31,20.27,20.3,209800.0,12.1218,12.1338,12.1099,12.1278,209800.0
2007-07-02 15:30:00,20.3,20.35,20.26,20.33,432000.0,12.1278,12.1577,12.1039,12.1457,432000.0
2007-07-03 09:30:00,20.71,20.84,20.69,20.82,645200.0,12.3727,12.4504,12.3608,12.4385,645200.0
2007-07-03 10:00:00,20.82,20.85,20.74,20.78,587400.0,12.4385,12.4564,12.3907,12.4146,587400.0
2007-07-03 10:30:00,20.78,20.78,20.71,20.74,220400.0,12.4146,12.4146,12.3727,12.3907,220400.0
2007-07-03 11:00:00,20.74,20.75,20.67,20.75,177200.0,12.3907,12.3966,12.3488,12.3966,177200.0
2007-07-03 11:30:00,20.75,20.76,20.68,20.71,163400.0,12.3966,12.4026,12.3548,12.3727,163400.0
2007-07-03 12:00:00,20.71,20.74,20.71,20.73,85200.0,12.3727,12.3907,12.3727,12.3847,85200.0
2007-07-03 12:30:00,20.73,20.78,20.67,20.68,811600.0,12.3847,12.4146,12.3488,12.3548,811600.0
2007-07-05 09:30:00,20.8,20.81,20.71,20.78,615800.0,12.4265,12.4325,12.3727,12.4146,615800.0
2007-07-05 10:00:00,20.79,20.81,20.73,20.75,456400.0,12.4205,12.4325,12.3847,12.3966,456400.0
2007-07-05 10:30:00,20.75,20.8,20.68,20.74,201800.0,12.3966,12.4265,12.3548,12.3907,201800.0
2007-07-05 11:00:00,20.73,20.74,20.66,20.67,186800.0,12.3847,12.3907,12.3429,12.3488,186800.0
2007-07-05 11:30:00,20.66,20.71,20.64,20.66,105400.0,12.3429,12.3727,12.3309,12.3429,105400.0
2007-07-05 12:00:00,20.66,20.68,20.58,20.59,147200.0,12.3429,12.3548,12.2951,12.301,147200.0
2007-07-05 12:30:00,20.59,20.63,20.57,20.6,78400.0,12.301,12.3249,12.2891,12.307,78400.0
2007-07-05 13:00:00,20.6,20.64,20.6,20.63,118200.0,12.307,12.3309,12.307,12.3249,118200.0
2007-07-05 13:30:00,20.62,20.65,20.61,20.62,234600.0,12.319,12.3369,12.313,12.319,234600.0
2007-07-05 14:00:00,20.62,20.68,20.61,20.68,73400.0,12.319,12.3548,12.313,12.3548,73400.0
2007-07-05 14:30:00,20.68,20.73,20.67,20.68,137400.0,12.3548,12.3847,12.3488,12.3548,137400.0
2007-07-05 15:00:00,20.68,20.74,20.67,20.73,233600.0,12.3548,12.3907,12.3488,12.3847,233600.0
2007-07-05 15:30:00,20.73,20.76,20.71,20.75,229600.0,12.3847,12.4026,12.3727,12.3966,229600.0
2007-07-06 09:30:00,20.77,20.8,20.7,20.74,196400.0,12.4086,12.4265,12.3668,12.3907,196400.0
2007-07-06 10:00:00,20.74,20.83,20.74,20.82,440600.0,12.3907,12.4444,12.3907,12.4385,440600.0
2007-07-06 10:30:00,20.82,20.83,20.77,20.79,217600.0,12.4385,12.4444,12.4086,12.4205,217600.0
2007-07-06 11:00:00,20.79,20.82,20.75,20.75,178200.0,12.4205,12.4385,12.3966,12.3966,178200.0
2007-07-06 11:30:00,20.75,20.78,20.69,20.69,154800.0,12.3966,12.4146,12.3608,12.3608,154800.0
2007-07-06 12:00:00,20.68,20.77,20.68,20.75,559200.0,12.3548,12.4086,12.3548,12.3966,559200.0
2007-07-06 12:30:00,20.75,20.78,20.73,20.74,169400.0,12.3966,12.4146,12.3847,12.3907,169400.0
2007-07-06 13:00:00,20.74,20.75,20.7,20.7,223600.0,12.3907,12.3966,12.3668,12.3668,223600.0
2007-07-06 13:30:00,20.7,20.73,20.68,20.72,67400.0,12.3668,12.3847,12.3548,12.3787,67400.0
2007-07-06 14:00:00,20.72,20.73,20.7,20.7,111800.0,12.3787,12.3847,12.3668,12.3668,111800.0
2007-07-06 14:30:00,20.71,20.75,20.71,20.72,81400.0,12.3727,12.3966,12.3727,12.3787,81400.0
2007-07-06 15:00:00,20.73,20.77,20.72,20.77,118000.0,12.3847,12.4086,12.3787,12.4086,118000.0
2007-07-06 15:30:00,20.77,20.8,20.75,20.78,196600.0,12.4086,12.4265,12.3966,12.4146,196600.0
2007-07-09 09:30:00,20.99,21.03,20.96,20.98,679200.0,12.54,12.5639,12.5221,12.534,679200.0
2007-07-09 10:00:00,20.97,21.05,20.97,21.0,305800.0,12.5281,12.5759,12.5281,12.546,305800.0
2007-07-09 10:30:00,21.0,21.05,20.98,21.01,415400.0,12.546,12.5759,12.534,12.552,415400.0
2007-07-09 11:00:00,21.0,21.09,21.0,21.07,200200.0,12.546,12.5998,12.546,12.5878,200200.0
2007-07-09 11:30:00,21.07,21.08,21.05,21.06,85600.0,12.5878,12.5938,12.5759,12.5818,85600.0
2007-07-09 12:00:00,21.06,21.07,21.02,21.06,99600.0,12.5818,12.5878,12.5579,12.5818,99600.0
2007-07-09 12:30:00,21.06,21.07,21.03,21.05,184400.0,12.5818,12.5878,12.5639,12.5759,184400.0
2007-07-09 13:00:00,21.05,21.08,21.04,21.07,140400.0,12.5759,12.5938,12.5699,12.5878,140400.0
2007-07-09 13:30:00,21.08,21.11,21.06,21.11,172400.0,12.5938,12.6117,12.5818,12.6117,172400.0
2007-07-09 14:00:00,21.11,21.14,21.09,21.13,435400.0,12.6117,12.6296,12.5998,12.6237,435400.0
2007-07-09 14:30:00,21.13,21.17,21.12,21.15,312400.0,12.6237,12.6476,12.6177,12.6356,312400.0
2007-07-09 15:00:00,21.15,21.18,21.14,21.18,611800.0,12.6356,12.6535,12.6296,12.6535,611800.0
2007-07-09 15:30:00,21.18,21.18,21.13,21.13,665400.0,12.6535,12.6535,12.6237,12.6237,665400.0
2007-07-10 09:30:00,20.99,20.99,20.88,20.93,450000.0,12.54,12.54,12.4743,12.5042,450000.0
2007-07-10 10:00:00,20.93,20.95,20.82,20.86,879800.0,12.5042,12.5161,12.4385,12.4623,879800.0
2007-07-10 10:30:00,20.87,20.89,20.81,20.84,533200.0,12.4683,12.4803,12.4325,12.4504,533200.0
2007-07-10 11:00:00,20.83,20.96,20.8,20.92,287400.0,12.4444,12.5221,12.4265,12.4982,287400.0
2007-07-10 11:30:00,20.92,20.96,20.89,20.89,282400.0,12.4982,12.5221,12.4803,12.4803,282400.0
2007-07-10 12:00:00,20.89,20.92,20.82,20.86,254800.0,12.4803,12.4982,12.4385,12.4623,254800.0
2007-07-10 12:30:00,20.87,20.9,20.8,20.8,270200.0,12.4683,12.4862,12.4265,12.4265,270200.0
2007-07-10 13:00:00,20.8,20.86,20.78,20.85,411400.0,12.4265,12.4623,12.4146,12.4564,411400.0
2007-07-10 13:30:00,20.84,20.89,20.71,20.72,210200.0,12.4504,12.4803,12.3727,12.3787,210200.0
2007-07-10 14:00:00,20.72,20.84,20.71,20.81,353600.0,12.3787,12.4504,12.3727,12.4325,353600.0
2007-07-10 14:30:00,20.81,20.81,20.75,20.76,186200.0,12.4325,12.4325,12.3966,12.4026,186200.0
2007-07-10 15:00:00,20.76,20.83,20.74,20.81,376400.0,12.4026,12.4444,12.3907,12.4325,376400.0
2007-07-10 15:30:00,20.8,20.81,20.71,20.75,708600.0,12.4265,12.4325,12.3727,12.3966,708600.0
2007-07-11 09:30:00,20.74,20.82,20.71,20.81,255400.0,12.3907,12.4385,12.3727,12.4325,255400.0
2007-07-11 10:00:00,20.81,20.86,20.79,20.79,424600.0,12.4325,12.4623,12.4205,12.4205,424600.0
2007-07-11 10:30:00,20.8,20.81,20.75,20.75,309800.0,12.4265,12.4325,12.3966,12.3966,309800.0
2007-07-11 11:00:00,20.75,20.83,20.75,20.77,226400.0,12.3966,12.4444,12.3966,12.4086,226400.0
2007-07-11 11:30:00,20.77,20.77,20.73,20.73,123600.0,12.4086,12.4086,12.3847,12.3847,123600.0
2007-07-11 12:00:00,20.73,20.75,20.68,20.7,889400.0,12.3847,12.3966,12.3548,12.3668,889400.0
2007-07-11 12:30:00,20.7,20.72,20.68,20.69,163400.0,12.3668,12.3787,12.3548,12.3608,163400.0
2007-07-11 13:00:00,20.7,20.72,20.69,20.7,118000.0,12.3668,12.3787,12.3608,12.3668,118000.0
2007-07-11 13:30:00,20.7,20.73,20.68,20.68,216400.0,12.3668,12.3847,12.3548,12.3548,216400.0
2007-07-11 14:00:00,20.68,20.75,20.65,20.71,334800.0,12.3548,12.3966,12.3369,12.3727,334800.0
2007-07-11 14:30:00,20.71,20.72,20.64,20.66,163200.0,12.3727,12.3787,12.3309,12.3429,163200.0
2007-07-11 15:00:00,20.66,20.72,20.65,20.71,147000.0,12.3429,12.3787,12.3369,12.3727,147000.0
2007-07-11 15:30:00,20.71,20.74,20.7,20.73,260000.0,12.3727,12.3907,12.3668,12.3847,260000.0
2007-07-12 09:30:00,20.99,21.13,20.98,21.12,587200.0,12.54,12.6237,12.534,12.6177,587200.0
2007-07-12 10:00:00,21.12,21.23,21.07,21.21,207200.0,12.6177,12.6834,12.5878,12.6714,207200.0
2007-07-12 10:30:00,21.21,21.35,21.18,21.35,445200.0,12.6714,12.7551,12.6535,12.7551,445200.0
2007-07-12 11:00:00,21.35,21.47,21.32,21.38,506000.0,12.7551,12.8268,12.7372,12.773,506000.0
2007-07-12 11:30:00,21.38,21.4,21.36,21.39,228800.0,12.773,12.785,12.7611,12.779,228800.0
2007-07-12 12:00:00,21.4,21.43,21.39,21.42,142400.0,12.785,12.8029,12.779,12.7969,142400.0
2007-07-12 12:30:00,21.42,21.49,21.42,21.49,218400.0,12.7969,12.8387,12.7969,12.8387,218400.0
2007-07-12 13:00:00,21.49,21.5,21.42,21.44,159000.0,12.8387,12.8447,12.7969,12.8089,159000.0
2007-07-12 13:30:00,21.44,21.48,21.44,21.45,209200.0,12.8089,12.8328,12.8089,12.8148,209200.0
2007-07-12 14:00:00,21.45,21.47,21.35,21.39,363800.0,12.8148,12.8268,12.7551,12.779,363800.0
2007-07-12 14:30:00,21.39,21.47,21.39,21.46,178000.0,12.779,12.8268,12.779,12.8208,178000.0
2007-07-12 15:00:00,21.46,21.56,21.45,21.56,549800.0,12.8208,12.8805,12.8148,12.8805,549800.0
2007-07-12 15:30:00,21.56,21.71,21.54,21.68,1373000.0,12.8805,12.9702,12.8686,12.9522,1373000.0
2007-07-13 09:30:00,21.27,21.31,21.14,21.15,751000.0,12.7073,12.7312,12.6296,12.6356,751000.0
2007-07-13 10:00:00,21.16,21.23,21.15,21.21,377200.0,12.6416,12.6834,12.6356,12.6714,377200.0
2007-07-13 10:30:00,21.21,21.22,21.15,21.18,332400.0,12.6714,12.6774,12.6356,12.6535,332400.0
2007-07-13 11:00:00,21.18,21.25,21.17,21.24,249600.0,12.6535,12.6953,12.6476,12.6894,249600.0
2007-07-13 11:30:00,21.24,21.24,21.21,21.23,83200.0,12.6894,12.6894,12.6714,12.6834,83200.0
2007-07-13 12:00:00,21.23,21.24,21.22,21.23,159400.0,12.6834,12.6894,12.6774,12.6834,159400.0
2007-07-13 12:30:00,21.23,21.24,21.18,21.18,212200.0,12.6834,12.6894,12.6535,12.6535,212200.0
2007-07-13 13:00:00,21.18,21.2,21.15,21.2,135400.0,12.6535,12.6655,12.6356,12.6655,135400.0
2007-07-13 13:30:00,21.19,21.21,21.18,21.19,80400.0,12.6595,12.6714,12.6535,12.6595,80400.0
2007-07-13 14:00:00,21.2,21.21,21.18,21.2,140000.0,12.6655,12.6714,12.6535,12.6655,140000.0
2007-07-13 14:30:00,21.2,21.21,21.18,21.2,290000.0,12.6655,12.6714,12.6535,12.6655,290000.0
2007-07-13 15:00:00,21.19,21.22,21.17,21.22,144400.0,12.6595,12.6774,12.6476,12.6774,144400.0
2007-07-13 15:30:00,21.22,21.22,21.17,21.21,421600.0,12.6774,12.6774,12.6476,12.6714,421600.0
2007-07-16 09:30:00,21.0,21.05,20.96,21.0,380200.0,12.546,12.5759,12.5221,12.546,380200.0
2007-07-16 10:00:00,21.0,21.09,21.0,21.08,252000.0,12.546,12.5998,12.546,12.5938,252000.0
2007-07-16 10:30:00,21.08,21.1,21.07,21.09,115800.0,12.5938,12.6057,12.5878,12.5998,115800.0
2007-07-16 11:00:00,21.08,21.1,21.03,21.05,100200.0,12.5938,12.6057,12.5639,12.5759,100200.0
2007-07-16 11:30:00,21.05,21.12,21.05,21.1,102200.0,12.5759,12.6177,12.5759,12.6057,102200.0
2007-07-16 12:00:00,21.1,21.12,21.07,21.08,94000.0,12.6057,12.6177,12.5878,12.5938,94000.0
2007-07-16 12:30:00,21.09,21.1,21.06,21.06,54800.0,12.5998,12.6057,12.5818,12.5818,54800.0
2007-07-16 13:00:00,21.07,21.07,21.0,21.0,114200.0,12.5878,12.5878,12.546,12.546,114200.0
2007-07-16 13:30:00,21.0,21.0,20.91,20.95,128000.0,12.546,12.546,12.4922,12.5161,128000.0
2007-07-16 14:00:00,20.95,21.0,20.93,21.0,78600.0,12.5161,12.546,12.5042,12.546,78600.0
2007-07-16 14:30:00,21.0,21.05,21.0,21.04,83600.0,12.546,12.5759,12.546,12.5699,83600.0
2007-07-16 15:00:00,21.03,21.08,21.02,21.05,136200.0,12.5639,12.5938,12.5579,12.5759,136200.0
2007-07-16 15:30:00,21.05,21.06,20.99,21.0,309000.0,12.5759,12.5818,12.54,12.546,309000.0
2007-07-17 09:30:00,20.74,20.79,20.71,20.74,274800.0,12.3907,12.4205,12.3727,12.3907,274800.0
2007-07-17 10:00:00,20.74,20.74,20.69,20.73,222200.0,12.3907,12.3907,12.3608,12.3847,222200.0
2007-07-17 10:30:00,20.74,20.82,20.71,20.82,183800.0,12.3907,12.4385,12.3727,12.4385,183800.0
2007-07-17 11:00:00,20.83,20.87,20.79,20.86,173600.0,12.4444,12.4683,12.4205,12.4623,173600.0
2007-07-17 11:30:00,20.86,20.89,20.86,20.88,63200.0,12.4623,12.4803,12.4623,12.4743,63200.0
2007-07-17 12:00:00,20.88,20.89,20.86,20.86,96800.0,12.4743,12.4803,12.4623,12.4623,96800.0
2007-07-17 12:30:00,20.86,20.86,20.8,20.81,139200.0,12.4623,12.4623,12.4265,12.4325,139200.0
2007-07-17 13:00:00,20.81,20.83,20.8,20.81,147000.0,12.4325,12.4444,12.4265,12.4325,147000.0
2007-07-17 13:30:00,20.81,20.86,20.8,20.84,162200.0,12.4325,12.4623,12.4265,12.4504,162200.0
2007-07-17 14:00:00,20.83,20.87,20.82,20.86,276400.0,12.4444,12.4683,12.4385,12.4623,276400.0
2007-07-17 14:30:00,20.86,20.92,20.86,20.92,101400.0,12.4623,12.4982,12.4623,12.4982,101400.0
2007-07-17 15:00:00,20.91,20.93,20.86,20.88,178400.0,12.4922,12.5042,12.4623,12.4743,178400.0
2007-07-17 15:30:00,20.87,20.89,20.84,20.85,332000.0,12.4683,12.4803,12.4504,12.4564,332000.0
2007-07-18 09:30:00,20.74,20.81,20.73,20.75,301200.0,12.3907,12.4325,12.3847,12.3966,301200.0
2007-07-18 10:00:00,20.75,20.85,20.72,20.84,254800.0,12.3966,12.4564,12.3787,12.4504,254800.0
2007-07-18 10:30:00,20.83,20.91,20.8,20.82,200600.0,12.4444,12.4922,12.4265,12.4385,200600.0
2007-07-18 11:00:00,20.81,20.85,20.66,20.7,274400.0,12.4325,12.4564,12.3429,12.3668,274400.0
2007-07-18 11:30:00,20.7,20.71,20.61,20.61,129400.0,12.3668,12.3727,12.313,12.313,129400.0
2007-07-18 12:00:00,20.61,20.63,20.56,20.59,162800.0,12.313,12.3249,12.2831,12.301,162800.0
2007-07-18 12:30:00,20.59,20.65,20.57,20.61,88600.0,12.301,12.3369,12.2891,12.313,88600.0
2007-07-18 13:00:00,20.61,20.63,20.58,20.58,107400.0,12.313,12.3249,12.2951,12.2951,107400.0
2007-07-18 13:30:00,20.59,20.71,20.58,20.67,166800.0,12.301,12.3727,12.2951,12.3488,166800.0
2007-07-18 14:00:00,20.67,20.69,20.59,20.61,95000.0,12.3488,12.3608,12.301,12.313,95000.0
2007-07-18 14:30:00,20.61,20.67,20.59,20.65,101600.0,12.313,12.3488,12.301,12.3369,101600.0
2007-07-18 15:00:00,20.63,20.69,20.6,20.68,247600.0,12.3249,12.3608,12.307,12.3548,247600.0
2007-07-18 15:30:00,20.67,20.8,20.66,20.79,533000.0,12.3488,12.4265,12.3429,12.4205,533000.0
2007-07-19 09:30:00,21.07,21.14,21.07,21.11,340200.0,12.5878,12.6296,12.5878,12.6117,340200.0
2007-07-19 10:00:00,21.1,21.15,21.05,21.11,384000.0,12.6057,12.6356,12.5759,12.6117,384000.0
2007-07-19 10:30:00,21.11,21.21,21.07,21.21,436000.0,12.6117,12.6714,12.5878,12.6714,436000.0
2007-07-19 11:00:00,21.21,21.25,20.88,20.96,785200.0,12.6714,12.6953,12.4743,12.5221,785200.0
2007-07-19 11:30:00,20.97,21.0,20.83,20.85,265800.0,12.5281,12.546,12.4444,12.4564,265800.0
2007-07-19 12:00:00,20.85,20.99,20.79,20.98,183400.0,12.4564,12.54,12.4205,12.534,183400.0
2007-07-19 12:30:00,20.97,21.05,20.97,21.05,148800.0,12.5281,12.5759,12.5281,12.5759,148800.0
2007-07-19 13:00:00,21.04,21.05,21.0,21.02,116000.0,12.5699,12.5759,12.546,12.5579,116000.0
2007-07-19 13:30:00,21.03,21.1,21.02,21.08,131400.0,12.5639,12.6057,12.5579,12.5938,131400.0
2007-07-19 14:00:00,21.08,21.08,21.02,21.06,159000.0,12.5938,12.5938,12.5579,12.5818,159000.0
2007-07-19 14:30:00,21.06,21.13,21.03,21.1,215400.0,12.5818,12.6237,12.5639,12.6057,215400.0
2007-07-19 15:00:00,21.11,21.21,21.1,21.13,994000.0,12.6117,12.6714,12.6057,12.6237,994000.0
2007-07-19 15:30:00,21.13,21.13,21.02,21.04,1297600.0,12.6237,12.6237,12.5579,12.5699,1297600.0
2007-07-20 09:30:00,19.98,20.13,19.94,20.01,3286800.0,11.9366,12.0262,11.9127,11.9545,3286800.0
2007-07-20 10:00:00,20.01,20.01,19.91,19.92,827200.0,11.9545,11.9545,11.8948,11.9008,827200.0
2007-07-20 10:30:00,19.92,19.99,19.88,19.96,1304600.0,11.9008,11.9426,11.8769,11.9247,1304600.0
2007-07-20 11:00:00,19.96,19.98,19.86,19.91,1372200.0,11.9247,11.9366,11.8649,11.8948,1372200.0
2007-07-20 11:30:00,19.91,20.02,19.9,19.97,647200.0,11.8948,11.9605,11.8888,11.9306,647200.0
2007-07-20 12:00:00,19.96,19.97,19.88,19.91,1501600.0,11.9247,11.9306,11.8769,11.8948,1501600.0
2007-07-20 12:30:00,19.91,19.97,19.9,19.93,870600.0,11.8948,11.9306,11.8888,11.9067,870600.0
2007-07-20 13:00:00,19.93,19.98,19.9,19.98,334200.0,11.9067,11.9366,11.8888,11.9366,334200.0
2007-07-20 13:30:00,19.97,20.02,19.92,19.98,286000.0,11.9306,11.9605,11.9008,11.9366,286000.0
2007-07-20 14:00:00,19.98,20.04,19.95,20.0,322400.0,11.9366,11.9725,11.9187,11.9486,322400.0
2007-07-20 14:30:00,20.0,20.02,19.95,20.0,308400.0,11.9486,11.9605,11.9187,11.9486,308400.0
2007-07-20 15:00:00,20.0,20.02,19.93,19.95,653000.0,11.9486,11.9605,11.9067,11.9187,653000.0
2007-07-20 15:30:00,19.95,19.96,19.83,19.92,1450400.0,11.9187,11.9247,11.847,11.9008,1450400.0
2007-07-23 09:30:00,19.91,19.97,19.85,19.94,728800.0,11.8948,11.9306,11.8589,11.9127,728800.0
2007-07-23 10:00:00,19.94,20.0,19.93,19.96,534800.0,11.9127,11.9486,11.9067,11.9247,534800.0
2007-07-23 10:30:00,19.97,19.97,19.88,19.91,418200.0,11.9306,11.9306,11.8769,11.8948,418200.0
2007-07-23 11:00:00,19.91,19.93,19.82,19.87,456600.0,11.8948,11.9067,11.841,11.8709,456600.0
2007-07-23 11:30:00,19.86,19.9,19.83,19.85,88600.0,11.8649,11.8888,11.847,11.8589,88600.0
2007-07-23 12:00:00,19.86,19.9,19.84,19.86,228400.0,11.8649,11.8888,11.853,11.8649,228400.0
2007-07-23 12:30:00,19.86,19.89,19.84,19.86,179800.0,11.8649,11.8828,11.853,11.8649,179800.0
2007-07-23 13:00:00,19.86,19.86,19.81,19.82,238200.0,11.8649,11.8649,11.8351,11.841,238200.0
2007-07-23 13:30:00,19.82,19.87,19.82,19.84,220200.0,11.841,11.8709,11.841,11.853,220200.0
2007-07-23 14:00:00,19.85,19.86,19.82,19.83,333000.0,11.8589,11.8649,11.841,11.847,333000.0
2007-07-23 14:30:00,19.83,19.89,19.83,19.85,202000.0,11.847,11.8828,11.847,11.8589,202000.0
2007-07-23 15:00:00,19.86,19.89,19.83,19.87,241000.0,11.8649,11.8828,11.847,11.8709,241000.0
2007-07-23 15:30:00,19.87,19.87,19.72,19.73,4336400.0,11.8709,11.8709,11.7813,11.7873,4336400.0
2007-07-24 09:30:00,19.51,19.54,19.4,19.42,780800.0,11.6558,11.6737,11.5901,11.6021,780800.0
2007-07-24 10:00:00,19.42,19.46,19.38,19.45,474400.0,11.6021,11.626,11.5782,11.62,474400.0
2007-07-24 10:30:00,19.45,19.49,19.43,19.46,641200.0,11.62,11.6439,11.608,11.626,641200.0
2007-07-24 11:00:00,19.46,19.5,19.36,19.41,1722200.0,11.626,11.6498,11.5662,11.5961,1722200.0
2007-07-24 11:30:00,19.4,19.43,19.4,19.42,371800.0,11.5901,11.608,11.5901,11.6021,371800.0
2007-07-24 12:00:00,19.41,19.47,19.4,19.44,872400.0,11.5961,11.6319,11.5901,11.614,872400.0
2007-07-24 12:30:00,19.45,19.53,19.45,19.5,719800.0,11.62,11.6678,11.62,11.6498,719800.0
2007-07-24 13:00:00,19.49,19.5,19.46,19.49,676600.0,11.6439,11.6498,11.626,11.6439,676600.0
2007-07-24 13:30:00,19.48,19.51,19.43,19.45,718600.0,11.6379,11.6558,11.608,11.62,718600.0
2007-07-24 14:00:00,19.45,19.46,19.41,19.43,597000.0,11.62,11.626,11.5961,11.608,597000.0
2007-07-24 14:30:00,19.44,19.45,19.34,19.36,523000.0,11.614,11.62,11.5543,11.5662,523000.0
2007-07-24 15:00:00,19.36,19.37,19.28,19.3,825800.0,11.5662,11.5722,11.5184,11.5304,825800.0
2007-07-24 15:30:00,19.3,19.32,19.24,19.3,839400.0,11.5304,11.5423,11.4945,11.5304,839400.0
2007-07-25 09:30:00,19.4,19.43,19.34,19.35,312400.0,11.5901,11.608,11.5543,11.5602,312400.0
2007-07-25 10:00:00,19.34,19.34,19.2,19.25,256400.0,11.5543,11.5543,11.4706,11.5005,256400.0
2007-07-25 10:30:00,19.25,19.27,19.12,19.21,312000.0,11.5005,11.5124,11.4228,11.4766,312000.0
2007-07-25 11:00:00,19.21,19.27,19.06,19.13,589000.0,11.4766,11.5124,11.387,11.4288,589000.0
2007-07-25 11:30:00,19.14,19.18,19.08,19.1,146000.0,11.4348,11.4587,11.3989,11.4109,146000.0
2007-07-25 12:00:00,19.09,19.19,19.09,19.17,168800.0,11.4049,11.4646,11.4049,11.4527,168800.0
2007-07-25 12:30:00,19.16,19.2,19.08,19.15,62200.0,11.4467,11.4706,11.3989,11.4407,62200.0
2007-07-25 13:00:00,19.15,19.16,19.04,19.06,57400.0,11.4407,11.4467,11.375,11.387,57400.0
2007-07-25 13:30:00,19.04,19.13,18.99,19.08,185000.0,11.375,11.4288,11.3452,11.3989,185000.0
2007-07-25 14:00:00,19.08,19.15,19.05,19.14,164200.0,11.3989,11.4407,11.381,11.4348,164200.0
2007-07-25 14:30:00,19.13,19.19,19.08,19.19,356000.0,11.4288,11.4646,11.3989,11.4646,356000.0
2007-07-25 15:00:00,19.19,19.32,19.18,19.22,266200.0,11.4646,11.5423,11.4587,11.4826,266200.0
2007-07-25 15:30:00,19.22,19.24,19.16,19.2,521600.0,11.4826,11.4945,11.4467,11.4706,521600.0
2007-07-26 09:30:00,18.85,18.99,18.78,18.95,842200.0,11.2615,11.3452,11.2197,11.3213,842200.0
2007-07-26 10:00:00,18.93,19.1,18.88,18.93,494800.0,11.3093,11.4109,11.2794,11.3093,494800.0
2007-07-26 10:30:00,18.93,19.1,18.91,19.01,499200.0,11.3093,11.4109,11.2974,11.3571,499200.0
2007-07-26 11:00:00,19.02,19.02,18.67,18.7,627600.0,11.3631,11.3631,11.154,11.1719,627600.0
2007-07-26 11:30:00,18.71,18.77,18.63,18.75,310400.0,11.1779,11.2137,11.1301,11.2018,310400.0
2007-07-26 12:00:00,18.75,18.79,18.65,18.7,196800.0,11.2018,11.2257,11.142,11.1719,196800.0
2007-07-26 12:30:00,18.7,18.71,18.53,18.68,255200.0,11.1719,11.1779,11.0703,11.16,255200.0
2007-07-26 13:00:00,18.68,18.78,18.6,18.7,425200.0,11.16,11.2197,11.1122,11.1719,425200.0
2007-07-26 13:30:00,18.7,18.73,18.52,18.53,325200.0,11.1719,11.1898,11.0644,11.0703,325200.0
2007-07-26 14:00:00,18.53,18.58,18.38,18.45,307600.0,11.0703,11.1002,10.9807,11.0225,307600.0
2007-07-26 14:30:00,18.46,18.52,18.38,18.48,588000.0,11.0285,11.0644,10.9807,11.0405,588000.0
2007-07-26 15:00:00,18.48,18.67,18.44,18.55,494400.0,11.0405,11.154,11.0166,11.0823,494400.0
2007-07-26 15:30:00,18.54,18.7,18.5,18.66,734600.0,11.0763,11.1719,11.0524,11.148,734600.0
2007-07-27 09:30:00,18.83,18.87,18.71,18.86,709800.0,11.2496,11.2735,11.1779,11.2675,709800.0
2007-07-27 10:00:00,18.86,19.03,18.85,18.97,606000.0,11.2675,11.3691,11.2615,11.3332,606000.0
2007-07-27 10:30:00,18.97,19.01,18.79,18.8,460400.0,11.3332,11.3571,11.2257,11.2316,460400.0
2007-07-27 11:00:00,18.81,18.86,18.7,18.72,295000.0,11.2376,11.2675,11.1719,11.1839,295000.0
2007-07-27 11:30:00,18.72,18.86,18.7,18.71,414800.0,11.1839,11.2675,11.1719,11.1779,414800.0
2007-07-27 12:00:00,18.72,18.75,18.66,18.72,348400.0,11.1839,11.2018,11.148,11.1839,348400.0
2007-07-27 12:30:00,18.73,18.79,18.61,18.71,483400.0,11.1898,11.2257,11.1181,11.1779,483400.0
2007-07-27 13:00:00,18.71,18.84,18.69,18.77,244000.0,11.1779,11.2555,11.1659,11.2137,244000.0
2007-07-27 13:30:00,18.78,18.9,18.73,18.89,228400.0,11.2197,11.2914,11.1898,11.2854,228400.0
2007-07-27 14:00:00,18.89,18.9,18.72,18.74,228600.0,11.2854,11.2914,11.1839,11.1958,228600.0
2007-07-27 14:30:00,18.74,18.92,18.72,18.85,310800.0,11.1958,11.3033,11.1839,11.2615,310800.0
2007-07-27 15:00:00,18.85,18.88,18.77,18.81,281800.0,11.2615,11.2794,11.2137,11.2376,281800.0
2007-07-27 15:30:00,18.81,18.83,18.61,18.64,540400.0,11.2376,11.2496,11.1181,11.1361,540400.0
2007-07-30 09:30:00,19.21,19.25,19.09,19.24,898400.0,11.4766,11.5005,11.4049,11.4945,898400.0
2007-07-30 10:00:00,19.24,19.33,19.18,19.31,392200.0,11.4945,11.5483,11.4587,11.5363,392200.0
2007-07-30 10:30:00,19.31,19.32,19.22,19.26,414400.0,11.5363,11.5423,11.4826,11.5065,414400.0
2007-07-30 11:00:00,19.26,19.28,19.13,19.24,408200.0,11.5065,11.5184,11.4288,11.4945,408200.0
2007-07-30 11:30:00,19.23,19.23,19.07,19.14,242600.0,11.4885,11.4885,11.393,11.4348,242600.0
2007-07-30 12:00:00,19.14,19.16,19.09,19.13,144200.0,11.4348,11.4467,11.4049,11.4288,144200.0
2007-07-30 12:30:00,19.14,19.24,19.11,19.22,174600.0,11.4348,11.4945,11.4169,11.4826,174600.0
2007-07-30 13:00:00,19.22,19.29,19.2,19.22,126400.0,11.4826,11.5244,11.4706,11.4826,126400.0
2007-07-30 13:30:00,19.21,19.32,19.16,19.29,164400.0,11.4766,11.5423,11.4467,11.5244,164400.0
2007-07-30 14:00:00,19.29,19.32,19.25,19.28,183800.0,11.5244,11.5423,11.5005,11.5184,183800.0
2007-07-30 14:30:00,19.27,19.33,19.23,19.32,195800.0,11.5124,11.5483,11.4885,11.5423,195800.0
2007-07-30 15:00:00,19.32,19.41,19.29,19.38,287200.0,11.5423,11.5961,11.5244,11.5782,287200.0
2007-07-30 15:30:00,19.36,19.39,19.24,19.3,586800.0,11.5662,11.5841,11.4945,11.5304,586800.0
2007-07-31 09:30:00,18.97,19.0,18.84,18.88,1041800.0,11.3332,11.3511,11.2555,11.2794,1041800.0
2007-07-31 10:00:00,18.88,18.92,18.84,18.88,403800.0,11.2794,11.3033,11.2555,11.2794,403800.0
2007-07-31 10:30:00,18.86,18.93,18.84,18.91,252800.0,11.2675,11.3093,11.2555,11.2974,252800.0
2007-07-31 11:00:00,18.91,19.05,18.88,19.03,418800.0,11.2974,11.381,11.2794,11.3691,418800.0
2007-07-31 11:30:00,19.03,19.1,19.0,19.07,230600.0,11.3691,11.4109,11.3511,11.393,230600.0
2007-07-31 12:00:00,19.08,19.11,19.04,19.06,169800.0,11.3989,11.4169,11.375,11.387,169800.0
2007-07-31 12:30:00,19.08,19.08,19.01,19.03,105600.0,11.3989,11.3989,11.3571,11.3691,105600.0
2007-07-31 13:00:00,19.02,19.08,18.97,18.98,149400.0,11.3631,11.3989,11.3332,11.3392,149400.0
2007-07-31 13:30:00,18.96,18.99,18.89,18.97,167000.0,11.3272,11.3452,11.2854,11.3332,167000.0
2007-07-31 14:00:00,18.98,19.0,18.88,18.91,169000.0,11.3392,11.3511,11.2794,11.2974,169000.0
2007-07-31 14:30:00,18.91,18.92,18.8,18.83,289400.0,11.2974,11.3033,11.2316,11.2496,289400.0
2007-07-31 15:00:00,18.83,18.92,18.83,18.85,267400.0,11.2496,11.3033,11.2496,11.2615,267400.0
2007-07-31 15:30:00,18.85,18.88,18.69,18.69,708000.0,11.2615,11.2794,11.1659,11.1659,708000.0
2007-08-01 09:30:00,18.67,18.77,18.59,18.65,620600.0,11.154,11.2137,11.1062,11.142,620600.0
2007-08-01 10:00:00,18.65,18.76,18.63,18.7,497200.0,11.142,11.2078,11.1301,11.1719,497200.0
2007-08-01 10:30:00,18.7,18.71,18.52,18.54,485400.0,11.1719,11.1779,11.0644,11.0763,485400.0
2007-08-01 11:00:00,18.54,18.58,18.5,18.53,409200.0,11.0763,11.1002,11.0524,11.0703,409200.0
2007-08-01 11:30:00,18.53,18.69,18.52,18.67,234600.0,11.0703,11.1659,11.0644,11.154,234600.0
2007-08-01 12:00:00,18.67,18.69,18.58,18.65,268800.0,11.154,11.1659,11.1002,11.142,268800.0
2007-08-01 12:30:00,18.65,18.68,18.61,18.66,234200.0,11.142,11.16,11.1181,11.148,234200.0
2007-08-01 13:00:00,18.66,18.67,18.5,18.56,425800.0,11.148,11.154,11.0524,11.0883,425800.0
2007-08-01 13:30:00,18.59,18.66,18.53,18.63,303800.0,11.1062,11.148,11.0703,11.1301,303800.0
2007-08-01 14:00:00,18.63,18.68,18.55,18.6,184400.0,11.1301,11.16,11.0823,11.1122,184400.0
2007-08-01 14:30:00,18.6,18.66,18.46,18.53,297400.0,11.1122,11.148,11.0285,11.0703,297400.0
2007-08-01 15:00:00,18.53,18.57,18.4,18.5,301200.0,11.0703,11.0942,10.9927,11.0524,301200.0
2007-08-01 15:30:00,18.5,18.78,18.46,18.77,497800.0,11.0524,11.2197,11.0285,11.2137,497800.0
2007-08-02 09:30:00,19.09,19.21,19.07,19.2,508800.0,11.4049,11.4766,11.393,11.4706,508800.0
2007-08-02 10:00:00,19.18,19.19,19.06,19.13,477200.0,11.4587,11.4646,11.387,11.4288,477200.0
2007-08-02 10:30:00,19.13,19.19,19.11,19.13,310800.0,11.4288,11.4646,11.4169,11.4288,310800.0
2007-08-02 11:00:00,19.14,19.2,19.09,19.18,952800.0,11.4348,11.4706,11.4049,11.4587,952800.0
2007-08-02 11:30:00,19.18,19.25,19.15,19.25,217800.0,11.4587,11.5005,11.4407,11.5005,217800.0
2007-08-02 12:00:00,19.25,19.3,19.22,19.25,279200.0,11.5005,11.5304,11.4826,11.5005,279200.0
2007-08-02 12:30:00,19.25,19.28,19.25,19.25,335200.0,11.5005,11.5184,11.5005,11.5005,335200.0
2007-08-02 13:00:00,19.25,19.28,19.19,19.24,341800.0,11.5005,11.5184,11.4646,11.4945,341800.0
2007-08-02 13:30:00,19.25,19.3,19.23,19.26,258800.0,11.5005,11.5304,11.4885,11.5065,258800.0
2007-08-02 14:00:00,19.25,19.3,19.23,19.27,398600.0,11.5005,11.5304,11.4885,11.5124,398600.0
2007-08-02 14:30:00,19.26,19.3,19.21,19.27,597000.0,11.5065,11.5304,11.4766,11.5124,597000.0
2007-08-02 15:00:00,19.26,19.38,19.24,19.36,352200.0,11.5065,11.5782,11.4945,11.5662,352200.0
2007-08-02 15:30:00,19.36,19.4,19.27,19.3,495200.0,11.5662,11.5901,11.5124,11.5304,495200.0
2007-08-03 09:30:00,19.45,19.46,19.25,19.29,450400.0,11.62,11.626,11.5005,11.5244,450400.0
2007-08-03 10:00:00,19.28,19.29,19.04,19.11,496600.0,11.5184,11.5244,11.375,11.4169,496600.0
2007-08-03 10:30:00,19.13,19.18,19.05,19.15,249600.0,11.4288,11.4587,11.381,11.4407,249600.0
2007-08-03 11:00:00,19.15,19.19,19.0,19.05,394800.0,11.4407,11.4646,11.3511,11.381,394800.0
2007-08-03 11:30:00,19.07,19.15,19.05,19.1,104200.0,11.393,11.4407,11.381,11.4109,104200.0
2007-08-03 12:00:00,19.1,19.2,19.06,19.06,199600.0,11.4109,11.4706,11.387,11.387,199600.0
2007-08-03 12:30:00,19.08,19.1,19.0,19.02,142600.0,11.3989,11.4109,11.3511,11.3631,142600.0
2007-08-03 13:00:00,19.01,19.08,19.0,19.08,77000.0,11.3571,11.3989,11.3511,11.3989,77000.0
2007-08-03 13:30:00,19.07,19.07,19.03,19.04,170000.0,11.393,11.393,11.3691,11.375,170000.0
2007-08-03 14:00:00,19.04,19.1,18.95,18.95,378400.0,11.375,11.4109,11.3213,11.3213,378400.0
2007-08-03 14:30:00,18.95,19.04,18.94,18.97,343600.0,11.3213,11.375,11.3153,11.3332,343600.0
2007-08-03 15:00:00,18.99,19.0,18.88,18.88,326400.0,11.3452,11.3511,11.2794,11.2794,326400.0
2007-08-03 15:30:00,18.88,18.95,18.79,18.79,480600.0,11.2794,11.3213,11.2257,11.2257,480600.0
2007-08-06 09:30:00,18.97,19.0,18.82,18.93,545200.0,11.3332,11.3511,11.2436,11.3093,545200.0
2007-08-06 10:00:00,18.93,18.95,18.73,18.74,610200.0,11.3093,11.3213,11.1898,11.1958,610200.0
2007-08-06 10:30:00,18.73,18.79,18.65,18.75,312400.0,11.1898,11.2257,11.142,11.2018,312400.0
2007-08-06 11:00:00,18.75,18.82,18.68,18.79,622400.0,11.2018,11.2436,11.16,11.2257,622400.0
2007-08-06 11:30:00,18.79,18.9,18.7,18.81,246800.0,11.2257,11.2914,11.1719,11.2376,246800.0
2007-08-06 12:00:00,18.81,18.83,18.72,18.8,151200.0,11.2376,11.2496,11.1839,11.2316,151200.0
2007-08-06 12:30:00,18.81,18.95,18.8,18.89,157000.0,11.2376,11.3213,11.2316,11.2854,157000.0
2007-08-06 13:00:00,18.88,18.88,18.75,18.82,321400.0,11.2794,11.2794,11.2018,11.2436,321400.0
2007-08-06 13:30:00,18.81,18.82,18.72,18.75,310800.0,11.2376,11.2436,11.1839,11.2018,310800.0
2007-08-06 14:00:00,18.75,18.87,18.74,18.83,359600.0,11.2018,11.2735,11.1958,11.2496,359600.0
2007-08-06 14:30:00,18.84,18.95,18.83,18.86,239200.0,11.2555,11.3213,11.2496,11.2675,239200.0
2007-08-06 15:00:00,18.86,18.98,18.86,18.92,246000.0,11.2675,11.3392,11.2675,11.3033,246000.0
2007-08-06 15:30:00,18.92,19.05,18.89,19.04,619200.0,11.3033,11.381,11.2854,11.375,619200.0
2007-08-07 09:30:00,18.74,18.83,18.74,18.79,302000.0,11.1958,11.2496,11.1958,11.2257,302000.0
2007-08-07 10:00:00,18.78,18.82,18.72,18.73,256400.0,11.2197,11.2436,11.1839,11.1898,256400.0
2007-08-07 10:30:00,18.72,18.77,18.7,18.74,250400.0,11.1839,11.2137,11.1719,11.1958,250400.0
2007-08-07 11:00:00,18.74,18.86,18.74,18.82,166000.0,11.1958,11.2675,11.1958,11.2436,166000.0
2007-08-07 11:30:00,18.82,18.95,18.79,18.9,238000.0,11.2436,11.3213,11.2257,11.2914,238000.0
2007-08-07 12:00:00,18.9,18.97,18.85,18.88,139800.0,11.2914,11.3332,11.2615,11.2794,139800.0
2007-08-07 12:30:00,18.88,18.93,18.83,18.84,103200.0,11.2794,11.3093,11.2496,11.2555,103200.0
2007-08-07 13:00:00,18.84,18.92,18.83,18.87,119000.0,11.2555,11.3033,11.2496,11.2735,119000.0
2007-08-07 13:30:00,18.87,18.92,18.86,18.87,123400.0,11.2735,11.3033,11.2675,11.2735,123400.0
2007-08-07 14:00:00,18.88,18.91,18.71,18.74,468200.0,11.2794,11.2974,11.1779,11.1958,468200.0
2007-08-07 14:30:00,18.74,18.93,18.68,18.93,472000.0,11.1958,11.3093,11.16,11.3093,472000.0
2007-08-07 15:00:00,18.93,19.02,18.88,18.98,498800.0,11.3093,11.3631,11.2794,11.3392,498800.0
2007-08-07 15:30:00,18.99,19.08,18.89,18.95,550400.0,11.3452,11.3989,11.2854,11.3213,550400.0
2007-08-08 09:30:00,19.1,19.17,19.1,19.14,198800.0,11.4109,11.4527,11.4109,11.4348,198800.0
2007-08-08 10:00:00,19.14,19.19,19.11,19.18,205000.0,11.4348,11.4646,11.4169,11.4587,205000.0
2007-08-08 10:30:00,19.17,19.27,19.16,19.26,191800.0,11.4527,11.5124,11.4467,11.5065,191800.0
2007-08-08 11:00:00,19.26,19.34,19.24,19.31,179800.0,11.5065,11.5543,11.4945,11.5363,179800.0
2007-08-08 11:30:00,19.31,19.34,19.29,19.32,293600.0,11.5363,11.5543,11.5244,11.5423,293600.0
2007-08-08 12:00:00,19.31,19.31,19.23,19.29,259200.0,11.5363,11.5363,11.4885,11.5244,259200.0
2007-08-08 12:30:00,19.3,19.38,19.3,19.35,291400.0,11.5304,11.5782,11.5304,11.5602,291400.0
2007-08-08 13:00:00,19.35,19.38,19.28,19.35,181400.0,11.5602,11.5782,11.5184,11.5602,181400.0
2007-08-08 13:30:00,19.36,19.45,19.35,19.4,318800.0,11.5662,11.62,11.5602,11.5901,318800.0
2007-08-08 14:00:00,19.4,19.42,19.33,19.41,421200.0,11.5901,11.6021,11.5483,11.5961,421200.0
2007-08-08 14:30:00,19.41,19.41,19.3,19.34,393600.0,11.5961,11.5961,11.5304,11.5543,393600.0
2007-08-08 15:00:00,19.34,19.36,19.17,19.21,1088200.0,11.5543,11.5662,11.4527,11.4766,1088200.0
2007-08-08 15:30:00,19.21,19.38,19.16,19.38,709200.0,11.4766,11.5782,11.4467,11.5782,709200.0
2007-08-09 09:30:00,18.67,18.75,18.55,18.72,868200.0,11.154,11.2018,11.0823,11.1839,868200.0
2007-08-09 10:00:00,18.72,18.86,18.67,18.8,536000.0,11.1839,11.2675,11.154,11.2316,536000.0
2007-08-09 10:30:00,18.81,18.96,18.75,18.82,442200.0,11.2376,11.3272,11.2018,11.2436,442200.0
2007-08-09 11:00:00,18.82,19.0,18.74,18.78,395200.0,11.2436,11.3511,11.1958,11.2197,395200.0
2007-08-09 11:30:00,18.77,18.85,18.75,18.81,219000.0,11.2137,11.2615,11.2018,11.2376,219000.0
2007-08-09 12:00:00,18.81,18.82,18.75,18.8,133600.0,11.2376,11.2436,11.2018,11.2316,133600.0
2007-08-09 12:30:00,18.8,18.8,18.66,18.7,364400.0,11.2316,11.2316,11.148,11.1719,364400.0
2007-08-09 13:00:00,18.69,18.71,18.58,18.62,288200.0,11.1659,11.1779,11.1002,11.1241,288200.0
2007-08-09 13:30:00,18.65,18.77,18.64,18.7,254800.0,11.142,11.2137,11.1361,11.1719,254800.0
2007-08-09 14:00:00,18.7,18.7,18.59,18.61,222200.0,11.1719,11.1719,11.1062,11.1181,222200.0
2007-08-09 14:30:00,18.6,18.68,18.56,18.56,309000.0,11.1122,11.16,11.0883,11.0883,309000.0
2007-08-09 15:00:00,18.56,18.73,18.56,18.68,621600.0,11.0883,11.1898,11.0883,11.16,621600.0
2007-08-09 15:30:00,18.68,18.7,18.48,18.54,803200.0,11.16,11.1719,11.0405,11.0763,803200.0
2007-08-10 09:30:00,18.47,18.53,18.36,18.5,716600.0,11.0345,11.0703,10.9688,11.0524,716600.0
2007-08-10 10:00:00,18.5,18.55,18.41,18.43,478200.0,11.0524,11.0823,10.9987,11.0106,478200.0
2007-08-10 10:30:00,18.42,18.43,18.31,18.37,716200.0,11.0046,11.0106,10.9389,10.9748,716200.0
2007-08-10 11:00:00,18.37,18.53,18.29,18.42,539800.0,10.9748,11.0703,10.927,11.0046,539800.0
2007-08-10 11:30:00,18.41,18.55,18.35,18.55,280600.0,10.9987,11.0823,10.9628,11.0823,280600.0
2007-08-10 12:00:00,18.55,18.75,18.5,18.65,333800.0,11.0823,11.2018,11.0524,11.142,333800.0
2007-08-10 12:30:00,18.69,18.7,18.45,18.47,305800.0,11.1659,11.1719,11.0225,11.0345,305800.0
2007-08-10 13:00:00,18.49,18.61,18.48,18.49,311200.0,11.0464,11.1181,11.0405,11.0464,311200.0
2007-08-10 13:30:00,18.5,18.55,18.41,18.46,222200.0,11.0524,11.0823,10.9987,11.0285,222200.0
2007-08-10 14:00:00,18.47,18.59,18.46,18.53,198000.0,11.0345,11.1062,11.0285,11.0703,198000.0
2007-08-10 14:30:00,18.5,18.58,18.44,18.46,183400.0,11.0524,11.1002,11.0166,11.0285,183400.0
2007-08-10 15:00:00,18.46,18.67,18.44,18.64,399000.0,11.0285,11.154,11.0166,11.1361,399000.0
2007-08-10 15:30:00,18.64,18.74,18.6,18.67,461400.0,11.1361,11.1958,11.1122,11.154,461400.0
2007-08-13 09:30:00,18.47,18.49,18.3,18.33,348000.0,11.0345,11.0464,10.9329,10.9509,348000.0
2007-08-13 10:00:00,18.34,18.36,18.28,18.35,387400.0,10.9568,10.9688,10.921,10.9628,387400.0
2007-08-13 10:30:00,18.35,18.38,18.32,18.38,299200.0,10.9628,10.9807,10.9449,10.9807,299200.0
2007-08-13 11:00:00,18.37,18.43,18.33,18.38,225800.0,10.9748,11.0106,10.9509,10.9807,225800.0
2007-08-13 11:30:00,18.39,18.42,18.36,18.4,256200.0,10.9867,11.0046,10.9688,10.9927,256200.0
2007-08-13 12:00:00,18.4,18.4,18.28,18.28,226400.0,10.9927,10.9927,10.921,10.921,226400.0
2007-08-13 12:30:00,18.29,18.33,18.26,18.31,185800.0,10.927,10.9509,10.909,10.9389,185800.0
2007-08-13 13:00:00,18.33,18.33,18.24,18.31,191000.0,10.9509,10.9509,10.8971,10.9389,191000.0
2007-08-13 13:30:00,18.3,18.33,18.27,18.32,203600.0,10.9329,10.9509,10.915,10.9449,203600.0
2007-08-13 14:00:00,18.32,18.36,18.26,18.32,290000.0,10.9449,10.9688,10.909,10.9449,290000.0
2007-08-13 14:30:00,18.32,18.33,18.26,18.27,179400.0,10.9449,10.9509,10.909,10.915,179400.0
2007-08-13 15:00:00,18.27,18.31,18.21,18.3,185800.0,10.915,10.9389,10.8792,10.9329,185800.0
2007-08-13 15:30:00,18.3,18.34,18.2,18.24,534400.0,10.9329,10.9568,10.8732,10.8971,534400.0
2007-08-14 09:30:00,18.31,18.35,18.27,18.34,301600.0,10.9389,10.9628,10.915,10.9568,301600.0
2007-08-14 10:00:00,18.34,18.38,18.28,18.32,243200.0,10.9568,10.9807,10.921,10.9449,243200.0
2007-08-14 10:30:00,18.32,18.36,18.21,18.29,136000.0,10.9449,10.9688,10.8792,10.927,136000.0
2007-08-14 11:00:00,18.26,18.3,18.2,18.27,162400.0,10.909,10.9329,10.8732,10.915,162400.0
2007-08-14 11:30:00,18.29,18.42,18.25,18.39,143000.0,10.927,11.0046,10.9031,10.9867,143000.0
2007-08-14 12:00:00,18.39,18.4,18.24,18.28,139000.0,10.9867,10.9927,10.8971,10.921,139000.0
2007-08-14 12:30:00,18.27,18.35,18.25,18.3,174400.0,10.915,10.9628,10.9031,10.9329,174400.0
2007-08-14 13:00:00,18.3,18.34,18.24,18.24,232800.0,10.9329,10.9568,10.8971,10.8971,232800.0
2007-08-14 13:30:00,18.24,18.33,18.18,18.18,231600.0,10.8971,10.9509,10.8612,10.8612,231600.0
2007-08-14 14:00:00,18.18,18.22,18.11,18.19,265600.0,10.8612,10.8851,10.8194,10.8672,265600.0
2007-08-14 14:30:00,18.18,18.18,18.09,18.1,327800.0,10.8612,10.8612,10.8075,10.8134,327800.0
2007-08-14 15:00:00,18.11,18.23,18.09,18.18,589400.0,10.8194,10.8911,10.8075,10.8612,589400.0
2007-08-14 15:30:00,18.16,18.18,18.08,18.09,328200.0,10.8493,10.8612,10.8015,10.8075,328200.0
2007-08-15 09:30:00,17.85,17.97,17.8,17.87,520800.0,10.6641,10.7358,10.6342,10.676,520800.0
2007-08-15 10:00:00,17.88,18.0,17.79,17.99,564400.0,10.682,10.7537,10.6282,10.7477,564400.0
2007-08-15 10:30:00,17.99,18.0,17.89,17.93,190000.0,10.7477,10.7537,10.688,10.7119,190000.0
2007-08-15 11:00:00,17.93,18.03,17.92,18.0,221600.0,10.7119,10.7716,10.7059,10.7537,221600.0
2007-08-15 11:30:00,18.0,18.02,17.86,17.88,463600.0,10.7537,10.7657,10.6701,10.682,463600.0
2007-08-15 12:00:00,17.88,18.02,17.88,17.98,317000.0,10.682,10.7657,10.682,10.7418,317000.0
2007-08-15 12:30:00,17.98,17.98,17.91,17.97,125000.0,10.7418,10.7418,10.6999,10.7358,125000.0
2007-08-15 13:00:00,17.96,18.07,17.95,18.05,247800.0,10.7298,10.7955,10.7238,10.7836,247800.0
2007-08-15 13:30:00,18.07,18.18,18.07,18.17,483200.0,10.7955,10.8612,10.7955,10.8553,483200.0
2007-08-15 14:00:00,18.17,18.17,18.03,18.05,363000.0,10.8553,10.8553,10.7716,10.7836,363000.0
2007-08-15 14:30:00,18.06,18.07,17.9,17.91,399000.0,10.7896,10.7955,10.694,10.6999,399000.0
2007-08-15 15:00:00,17.92,17.99,17.78,17.79,449800.0,10.7059,10.7477,10.6223,10.6282,449800.0
2007-08-15 15:30:00,17.79,17.82,17.66,17.71,559400.0,10.6282,10.6462,10.5506,10.5805,559400.0
2007-08-16 09:30:00,17.3,17.43,17.25,17.28,788400.0,10.3355,10.4132,10.3056,10.3236,788400.0
2007-08-16 10:00:00,17.29,17.29,17.05,17.06,1037400.0,10.3295,10.3295,10.1861,10.1921,1037400.0
2007-08-16 10:30:00,17.05,17.23,17.04,17.04,933400.0,10.1861,10.2937,10.1802,10.1802,933400.0
2007-08-16 11:00:00,17.04,17.18,17.04,17.18,579600.0,10.1802,10.2638,10.1802,10.2638,579600.0
2007-08-16 11:30:00,17.18,17.2,17.11,17.15,624200.0,10.2638,10.2758,10.222,10.2459,624200.0
2007-08-16 12:00:00,17.15,17.15,16.91,16.96,966000.0,10.2459,10.2459,10.1025,10.1324,966000.0
2007-08-16 12:30:00,16.95,17.01,16.83,16.86,407200.0,10.1264,10.1623,10.0547,10.0726,407200.0
2007-08-16 13:00:00,16.88,17.1,16.84,17.04,413200.0,10.0846,10.216,10.0607,10.1802,413200.0
2007-08-16 13:30:00,17.05,17.21,17.05,17.18,574200.0,10.1861,10.2817,10.1861,10.2638,574200.0
2007-08-16 14:00:00,17.18,17.41,17.15,17.25,851600.0,10.2638,10.4012,10.2459,10.3056,851600.0
2007-08-16 14:30:00,17.25,17.26,17.13,17.16,414000.0,10.3056,10.3116,10.2339,10.2519,414000.0
2007-08-16 15:00:00,17.17,17.17,16.98,17.13,663200.0,10.2578,10.2578,10.1443,10.2339,663200.0
2007-08-16 15:30:00,17.14,17.62,17.11,17.45,1029400.0,10.2399,10.5267,10.222,10.4251,1029400.0
2007-08-17 09:30:00,17.55,17.67,17.48,17.51,882400.0,10.4849,10.5566,10.443,10.461,882400.0
2007-08-17 10:00:00,17.51,17.58,17.42,17.42,487600.0,10.461,10.5028,10.4072,10.4072,487600.0
2007-08-17 10:30:00,17.41,17.52,17.3,17.5,613200.0,10.4012,10.4669,10.3355,10.455,613200.0
2007-08-17 11:00:00,17.5,17.71,17.5,17.63,351000.0,10.455,10.5805,10.455,10.5327,351000.0
2007-08-17 11:30:00,17.61,17.7,17.55,17.63,702200.0,10.5207,10.5745,10.4849,10.5327,702200.0
2007-08-17 12:00:00,17.63,17.71,17.61,17.68,367400.0,10.5327,10.5805,10.5207,10.5625,367400.0
2007-08-17 12:30:00,17.7,17.71,17.63,17.68,222000.0,10.5745,10.5805,10.5327,10.5625,222000.0
2007-08-17 13:00:00,17.68,17.78,17.67,17.74,250400.0,10.5625,10.6223,10.5566,10.5984,250400.0
2007-08-17 13:30:00,17.73,17.78,17.65,17.68,244200.0,10.5924,10.6223,10.5446,10.5625,244200.0
2007-08-17 14:00:00,17.68,17.71,17.63,17.67,266000.0,10.5625,10.5805,10.5327,10.5566,266000.0
2007-08-17 14:30:00,17.67,17.73,17.64,17.72,321400.0,10.5566,10.5924,10.5386,10.5864,321400.0
2007-08-17 15:00:00,17.72,17.83,17.71,17.75,465600.0,10.5864,10.6521,10.5805,10.6043,465600.0
2007-08-17 15:30:00,17.76,17.84,17.75,17.75,375000.0,10.6103,10.6581,10.6043,10.6043,375000.0
2007-08-20 09:30:00,17.75,17.81,17.71,17.79,637400.0,10.6043,10.6402,10.5805,10.6282,637400.0
2007-08-20 10:00:00,17.8,17.88,17.76,17.81,319600.0,10.6342,10.682,10.6103,10.6402,319600.0
2007-08-20 10:30:00,17.8,17.84,17.77,17.8,213800.0,10.6342,10.6581,10.6163,10.6342,213800.0
2007-08-20 11:00:00,17.8,17.85,17.71,17.72,180800.0,10.6342,10.6641,10.5805,10.5864,180800.0
2007-08-20 11:30:00,17.72,17.77,17.68,17.7,191000.0,10.5864,10.6163,10.5625,10.5745,191000.0
2007-08-20 12:00:00,17.7,17.74,17.64,17.72,178400.0,10.5745,10.5984,10.5386,10.5864,178400.0
2007-08-20 12:30:00,17.72,17.75,17.67,17.68,131400.0,10.5864,10.6043,10.5566,10.5625,131400.0
2007-08-20 13:00:00,17.68,17.71,17.62,17.64,153800.0,10.5625,10.5805,10.5267,10.5386,153800.0
2007-08-20 13:30:00,17.64,17.75,17.61,17.68,189800.0,10.5386,10.6043,10.5207,10.5625,189800.0
2007-08-20 14:00:00,17.68,17.75,17.64,17.75,121200.0,10.5625,10.6043,10.5386,10.6043,121200.0
2007-08-20 14:30:00,17.74,17.83,17.74,17.82,151800.0,10.5984,10.6521,10.5984,10.6462,151800.0
2007-08-20 15:00:00,17.82,17.92,17.82,17.86,150200.0,10.6462,10.7059,10.6462,10.6701,150200.0
2007-08-20 15:30:00,17.86,17.87,17.78,17.85,202600.0,10.6701,10.676,10.6223,10.6641,202600.0
2007-08-21 09:30:00,17.73,17.82,17.7,17.79,291800.0,10.5924,10.6462,10.5745,10.6282,291800.0
2007-08-21 10:00:00,17.79,17.79,17.68,17.72,286600.0,10.6282,10.6282,10.5625,10.5864,286600.0
2007-08-21 10:30:00,17.74,17.85,17.73,17.85,130600.0,10.5984,10.6641,10.5924,10.6641,130600.0
2007-08-21 11:00:00,17.85,17.91,17.8,17.89,145400.0,10.6641,10.6999,10.6342,10.688,145400.0
2007-08-21 11:30:00,17.9,17.95,17.87,17.92,63600.0,10.694,10.7238,10.676,10.7059,63600.0
2007-08-21 12:00:00,17.92,17.97,17.87,17.93,87600.0,10.7059,10.7358,10.676,10.7119,87600.0
2007-08-21 12:30:00,17.94,17.94,17.85,17.9,106600.0,10.7179,10.7179,10.6641,10.694,106600.0
2007-08-21 13:00:00,17.9,17.96,17.85,17.93,218200.0,10.694,10.7298,10.6641,10.7119,218200.0
2007-08-21 13:30:00,17.94,17.96,17.85,17.86,92800.0,10.7179,10.7298,10.6641,10.6701,92800.0
2007-08-21 14:00:00,17.86,17.9,17.84,17.86,94200.0,10.6701,10.694,10.6581,10.6701,94200.0
2007-08-21 14:30:00,17.86,17.87,17.78,17.83,162800.0,10.6701,10.676,10.6223,10.6521,162800.0
2007-08-21 15:00:00,17.84,17.9,17.82,17.89,251200.0,10.6581,10.694,10.6462,10.688,251200.0
2007-08-21 15:30:00,17.89,17.92,17.84,17.85,119400.0,10.688,10.7059,10.6581,10.6641,119400.0
2007-08-22 09:30:00,17.93,17.99,17.91,17.95,196200.0,10.7119,10.7477,10.6999,10.7238,196200.0
2007-08-22 10:00:00,17.93,17.98,17.91,17.98,137600.0,10.7119,10.7418,10.6999,10.7418,137600.0
2007-08-22 10:30:00,17.96,18.04,17.93,18.0,120000.0,10.7298,10.7776,10.7119,10.7537,120000.0
2007-08-22 11:00:00,18.01,18.07,17.96,18.0,153000.0,10.7597,10.7955,10.7298,10.7537,153000.0
2007-08-22 11:30:00,17.99,18.08,17.98,18.05,84600.0,10.7477,10.8015,10.7418,10.7836,84600.0
2007-08-22 12:00:00,18.05,18.08,17.99,18.01,90200.0,10.7836,10.8015,10.7477,10.7597,90200.0
2007-08-22 12:30:00,18.0,18.02,17.95,17.98,150800.0,10.7537,10.7657,10.7238,10.7418,150800.0
2007-08-22 13:00:00,17.99,18.02,17.95,18.01,53400.0,10.7477,10.7657,10.7238,10.7597,53400.0
2007-08-22 13:30:00,18.01,18.09,17.99,18.08,96000.0,10.7597,10.8075,10.7477,10.8015,96000.0
2007-08-22 14:00:00,18.08,18.08,18.0,18.0,244600.0,10.8015,10.8015,10.7537,10.7537,244600.0
2007-08-22 14:30:00,18.0,18.07,17.98,18.07,180400.0,10.7537,10.7955,10.7418,10.7955,180400.0
2007-08-22 15:00:00,18.07,18.13,18.04,18.11,180200.0,10.7955,10.8314,10.7776,10.8194,180200.0
2007-08-22 15:30:00,18.11,18.18,18.1,18.14,375200.0,10.8194,10.8612,10.8134,10.8373,375200.0
2007-08-23 09:30:00,18.2,18.23,18.14,18.16,335800.0,10.8732,10.8911,10.8373,10.8493,335800.0
2007-08-23 10:00:00,18.17,18.2,18.15,18.18,184200.0,10.8553,10.8732,10.8433,10.8612,184200.0
2007-08-23 10:30:00,18.17,18.27,18.16,18.24,165200.0,10.8553,10.915,10.8493,10.8971,165200.0
2007-08-23 11:00:00,18.24,18.27,18.21,18.21,175600.0,10.8971,10.915,10.8792,10.8792,175600.0
2007-08-23 11:30:00,18.21,18.21,18.15,18.17,311200.0,10.8792,10.8792,10.8433,10.8553,311200.0
2007-08-23 12:00:00,18.17,18.29,18.17,18.25,379200.0,10.8553,10.927,10.8553,10.9031,379200.0
2007-08-23 12:30:00,18.25,18.25,18.19,18.21,517200.0,10.9031,10.9031,10.8672,10.8792,517200.0
2007-08-23 13:00:00,18.21,18.23,18.19,18.21,227200.0,10.8792,10.8911,10.8672,10.8792,227200.0
2007-08-23 13:30:00,18.21,18.32,18.2,18.32,218200.0,10.8792,10.9449,10.8732,10.9449,218200.0
2007-08-23 14:00:00,18.32,18.41,18.29,18.29,243800.0,10.9449,10.9987,10.927,10.927,243800.0
2007-08-23 14:30:00,18.29,18.3,18.22,18.24,208800.0,10.927,10.9329,10.8851,10.8971,208800.0
2007-08-23 15:00:00,18.27,18.33,18.19,18.32,284600.0,10.915,10.9509,10.8672,10.9449,284600.0
2007-08-23 15:30:00,18.31,18.33,18.23,18.3,300400.0,10.9389,10.9509,10.8911,10.9329,300400.0
2007-08-24 09:30:00,18.25,18.32,18.22,18.28,249400.0,10.9031,10.9449,10.8851,10.921,249400.0
2007-08-24 10:00:00,18.29,18.36,18.29,18.3,764000.0,10.927,10.9688,10.927,10.9329,764000.0
2007-08-24 10:30:00,18.3,18.36,18.29,18.36,406600.0,10.9329,10.9688,10.927,10.9688,406600.0
2007-08-24 11:00:00,18.36,18.44,18.34,18.35,227800.0,10.9688,11.0166,10.9568,10.9628,227800.0
2007-08-24 11:30:00,18.35,18.37,18.3,18.37,102600.0,10.9628,10.9748,10.9329,10.9748,102600.0
2007-08-24 12:00:00,18.37,18.43,18.31,18.41,208800.0,10.9748,11.0106,10.9389,10.9987,208800.0
2007-08-24 12:30:00,18.41,18.45,18.39,18.43,60200.0,10.9987,11.0225,10.9867,11.0106,60200.0
2007-08-24 13:00:00,18.43,18.5,18.41,18.5,122000.0,11.0106,11.0524,10.9987,11.0524,122000.0
2007-08-24 13:30:00,18.49,18.5,18.47,18.49,66400.0,11.0464,11.0524,11.0345,11.0464,66400.0
2007-08-24 14:00:00,18.48,18.54,18.48,18.52,121600.0,11.0405,11.0763,11.0405,11.0644,121600.0
2007-08-24 14:30:00,18.51,18.52,18.49,18.5,225000.0,11.0584,11.0644,11.0464,11.0524,225000.0
2007-08-24 15:00:00,18.51,18.52,18.47,18.49,330200.0,11.0584,11.0644,11.0345,11.0464,330200.0
2007-08-24 15:30:00,18.5,18.55,18.49,18.52,968400.0,11.0524,11.0823,11.0464,11.0644,968400.0
2007-08-27 09:30:00,18.21,18.25,18.18,18.21,336400.0,10.8792,10.9031,10.8612,10.8792,336400.0
2007-08-27 10:00:00,18.21,18.24,18.14,18.18,317000.0,10.8792,10.8971,10.8373,10.8612,317000.0
2007-08-27 10:30:00,18.18,18.18,18.11,18.15,299200.0,10.8612,10.8612,10.8194,10.8433,299200.0
2007-08-27 11:00:00,18.15,18.15,18.08,18.08,203600.0,10.8433,10.8433,10.8015,10.8015,203600.0
2007-08-27 11:30:00,18.08,18.11,18.08,18.1,147200.0,10.8015,10.8194,10.8015,10.8134,147200.0
2007-08-27 12:00:00,18.1,18.12,18.07,18.09,157400.0,10.8134,10.8254,10.7955,10.8075,157400.0
2007-08-27 12:30:00,18.09,18.17,18.09,18.14,137400.0,10.8075,10.8553,10.8075,10.8373,137400.0
2007-08-27 13:00:00,18.14,18.18,18.14,18.16,124400.0,10.8373,10.8612,10.8373,10.8493,124400.0
2007-08-27 13:30:00,18.16,18.16,18.08,18.08,184000.0,10.8493,10.8493,10.8015,10.8015,184000.0
2007-08-27 14:00:00,18.09,18.17,18.08,18.17,77600.0,10.8075,10.8553,10.8015,10.8553,77600.0
2007-08-27 14:30:00,18.16,18.21,18.13,18.15,135800.0,10.8493,10.8792,10.8314,10.8433,135800.0
2007-08-27 15:00:00,18.15,18.16,18.09,18.1,321200.0,10.8433,10.8493,10.8075,10.8134,321200.0
2007-08-27 15:30:00,18.1,18.15,18.06,18.08,516800.0,10.8134,10.8433,10.7896,10.8015,516800.0
2007-08-28 09:30:00,18.0,18.05,17.98,17.99,173200.0,10.7537,10.7836,10.7418,10.7477,173200.0
2007-08-28 10:00:00,18.0,18.05,17.9,17.92,267000.0,10.7537,10.7836,10.694,10.7059,267000.0
2007-08-28 10:30:00,17.91,17.94,17.84,17.84,396800.0,10.6999,10.7179,10.6581,10.6581,396800.0
2007-08-28 11:00:00,17.85,17.86,17.66,17.69,520800.0,10.6641,10.6701,10.5506,10.5685,520800.0
2007-08-28 11:30:00,17.68,17.7,17.63,17.68,383200.0,10.5625,10.5745,10.5327,10.5625,383200.0
2007-08-28 12:00:00,17.68,17.76,17.68,17.75,173200.0,10.5625,10.6103,10.5625,10.6043,173200.0
2007-08-28 12:30:00,17.75,17.77,17.74,17.76,179000.0,10.6043,10.6163,10.5984,10.6103,179000.0
2007-08-28 13:00:00,17.76,17.76,17.7,17.72,271000.0,10.6103,10.6103,10.5745,10.5864,271000.0
2007-08-28 13:30:00,17.72,17.77,17.72,17.76,161600.0,10.5864,10.6163,10.5864,10.6103,161600.0
2007-08-28 14:00:00,17.76,17.77,17.7,17.76,473800.0,10.6103,10.6163,10.5745,10.6103,473800.0
2007-08-28 14:30:00,17.76,17.77,17.68,17.7,252400.0,10.6103,10.6163,10.5625,10.5745,252400.0
2007-08-28 15:00:00,17.7,17.72,17.67,17.68,177200.0,10.5745,10.5864,10.5566,10.5625,177200.0
2007-08-28 15:30:00,17.67,17.67,17.56,17.61,585200.0,10.5566,10.5566,10.4908,10.5207,585200.0
2007-08-29 09:30:00,17.83,17.91,17.77,17.79,451000.0,10.6521,10.6999,10.6163,10.6282,451000.0
2007-08-29 10:00:00,17.79,17.84,17.75,17.81,165400.0,10.6282,10.6581,10.6043,10.6402,165400.0
2007-08-29 10:30:00,17.8,17.93,17.79,17.91,314400.0,10.6342,10.7119,10.6282,10.6999,314400.0
2007-08-29 11:00:00,17.91,18.03,17.9,17.96,298600.0,10.6999,10.7716,10.694,10.7298,298600.0
2007-08-29 11:30:00,17.96,18.07,17.96,18.05,92000.0,10.7298,10.7955,10.7298,10.7836,92000.0
2007-08-29 12:00:00,18.04,18.05,18.0,18.01,139000.0,10.7776,10.7836,10.7537,10.7597,139000.0
2007-08-29 12:30:00,18.0,18.03,17.97,17.97,89200.0,10.7537,10.7716,10.7358,10.7358,89200.0
2007-08-29 13:00:00,17.98,18.02,17.93,17.94,107400.0,10.7418,10.7657,10.7119,10.7179,107400.0
2007-08-29 13:30:00,17.93,17.98,17.93,17.95,122800.0,10.7119,10.7418,10.7119,10.7238,122800.0
2007-08-29 14:00:00,17.95,18.04,17.95,18.03,130200.0,10.7238,10.7776,10.7238,10.7716,130200.0
2007-08-29 14:30:00,18.03,18.09,18.03,18.05,121400.0,10.7716,10.8075,10.7716,10.7836,121400.0
2007-08-29 15:00:00,18.05,18.17,18.05,18.15,234800.0,10.7836,10.8553,10.7836,10.8433,234800.0
2007-08-29 15:30:00,18.15,18.25,18.13,18.22,599000.0,10.8433,10.9031,10.8314,10.8851,599000.0
2007-08-30 09:30:00,17.95,18.11,17.92,18.08,175400.0,10.7238,10.8194,10.7059,10.8015,175400.0
2007-08-30 10:00:00,18.09,18.18,18.07,18.16,131800.0,10.8075,10.8612,10.7955,10.8493,131800.0
2007-08-30 10:30:00,18.18,18.19,18.13,18.17,96800.0,10.8612,10.8672,10.8314,10.8553,96800.0
2007-08-30 11:00:00,18.17,18.36,18.17,18.32,202000.0,10.8553,10.9688,10.8553,10.9449,202000.0
2007-08-30 11:30:00,18.32,18.35,18.25,18.32,245400.0,10.9449,10.9628,10.9031,10.9449,245400.0
2007-08-30 12:00:00,18.33,18.33,18.16,18.22,170800.0,10.9509,10.9509,10.8493,10.8851,170800.0
2007-08-30 12:30:00,18.21,18.28,18.21,18.27,143800.0,10.8792,10.921,10.8792,10.915,143800.0
2007-08-30 13:00:00,18.26,18.26,18.17,18.18,56800.0,10.909,10.909,10.8553,10.8612,56800.0
2007-08-30 13:30:00,18.18,18.23,18.15,18.23,107400.0,10.8612,10.8911,10.8433,10.8911,107400.0
2007-08-30 14:00:00,18.23,18.24,18.14,18.14,149400.0,10.8911,10.8971,10.8373,10.8373,149400.0
2007-08-30 14:30:00,18.14,18.14,18.05,18.09,276000.0,10.8373,10.8373,10.7836,10.8075,276000.0
2007-08-30 15:00:00,18.09,18.21,18.09,18.17,153000.0,10.8075,10.8792,10.8075,10.8553,153000.0
2007-08-30 15:30:00,18.17,18.18,18.08,18.18,326600.0,10.8553,10.8612,10.8015,10.8612,326600.0
2007-08-31 09:30:00,18.59,18.63,18.52,18.58,390800.0,11.1062,11.1301,11.0644,11.1002,390800.0
2007-08-31 10:00:00,18.59,18.62,18.4,18.52,443800.0,11.1062,11.1241,10.9927,11.0644,443800.0
2007-08-31 10:30:00,18.51,18.63,18.5,18.59,181400.0,11.0584,11.1301,11.0524,11.1062,181400.0
2007-08-31 11:00:00,18.59,18.64,18.48,18.61,239600.0,11.1062,11.1361,11.0405,11.1181,239600.0
2007-08-31 11:30:00,18.63,18.68,18.61,18.68,96800.0,11.1301,11.16,11.1181,11.16,96800.0
2007-08-31 12:00:00,18.68,18.72,18.67,18.7,96600.0,11.16,11.1839,11.154,11.1719,96600.0
2007-08-31 12:30:00,18.7,18.74,18.69,18.7,94200.0,11.1719,11.1958,11.1659,11.1719,94200.0
2007-08-31 13:00:00,18.7,18.73,18.68,18.72,94600.0,11.1719,11.1898,11.16,11.1839,94600.0
2007-08-31 13:30:00,18.72,18.72,18.66,18.7,168800.0,11.1839,11.1839,11.148,11.1719,168800.0
2007-08-31 14:00:00,18.69,18.72,18.67,18.68,82200.0,11.1659,11.1839,11.154,11.16,82200.0
2007-08-31 14:30:00,18.68,18.71,18.66,18.67,119400.0,11.16,11.1779,11.148,11.154,119400.0
2007-08-31 15:00:00,18.67,18.71,18.67,18.68,148400.0,11.154,11.1779,11.154,11.16,148400.0
2007-08-31 15:30:00,18.69,18.71,18.59,18.62,474200.0,11.1659,11.1779,11.1062,11.1241,474200.0
2007-09-04 09:30:00,18.41,18.45,18.37,18.43,494000.0,10.9987,11.0225,10.9748,11.0106,494000.0
2007-09-04 10:00:00,18.43,18.57,18.43,18.56,440400.0,11.0106,11.0942,11.0106,11.0883,440400.0
2007-09-04 10:30:00,18.57,18.7,18.56,18.7,426400.0,11.0942,11.1719,11.0883,11.1719,426400.0
2007-09-04 11:00:00,18.7,18.8,18.68,18.74,224600.0,11.1719,11.2316,11.16,11.1958,224600.0
2007-09-04 11:30:00,18.74,18.75,18.71,18.74,208400.0,11.1958,11.2018,11.1779,11.1958,208400.0
2007-09-04 12:00:00,18.74,18.76,18.73,18.75,111600.0,11.1958,11.2078,11.1898,11.2018,111600.0
2007-09-04 12:30:00,18.75,18.8,18.75,18.76,222400.0,11.2018,11.2316,11.2018,11.2078,222400.0
2007-09-04 13:00:00,18.76,18.84,18.74,18.82,353800.0,11.2078,11.2555,11.1958,11.2436,353800.0
2007-09-04 13:30:00,18.81,18.82,18.77,18.78,181000.0,11.2376,11.2436,11.2137,11.2197,181000.0
2007-09-04 14:00:00,18.77,18.82,18.75,18.8,128000.0,11.2137,11.2436,11.2018,11.2316,128000.0
2007-09-04 14:30:00,18.79,18.86,18.78,18.84,264800.0,11.2257,11.2675,11.2197,11.2555,264800.0
2007-09-04 15:00:00,18.85,18.89,18.84,18.88,255000.0,11.2615,11.2854,11.2555,11.2794,255000.0
2007-09-04 15:30:00,18.88,18.89,18.74,18.79,439600.0,11.2794,11.2854,11.1958,11.2257,439600.0
2007-09-05 09:30:00,18.35,18.4,18.31,18.37,506800.0,10.9628,10.9927,10.9389,10.9748,506800.0
2007-09-05 10:00:00,18.38,18.4,18.28,18.4,473600.0,10.9807,10.9927,10.921,10.9927,473600.0
2007-09-05 10:30:00,18.41,18.43,18.38,18.4,220400.0,10.9987,11.0106,10.9807,10.9927,220400.0
2007-09-05 11:00:00,18.4,18.4,18.31,18.35,220400.0,10.9927,10.9927,10.9389,10.9628,220400.0
2007-09-05 11:30:00,18.34,18.38,18.3,18.38,203200.0,10.9568,10.9807,10.9329,10.9807,203200.0
2007-09-05 12:00:00,18.38,18.46,18.36,18.44,124000.0,10.9807,11.0285,10.9688,11.0166,124000.0
2007-09-05 12:30:00,18.43,18.49,18.4,18.48,111000.0,11.0106,11.0464,10.9927,11.0405,111000.0
2007-09-05 13:00:00,18.49,18.5,18.4,18.4,173800.0,11.0464,11.0524,10.9927,10.9927,173800.0
2007-09-05 13:30:00,18.4,18.4,18.32,18.33,229800.0,10.9927,10.9927,10.9449,10.9509,229800.0
2007-09-05 14:00:00,18.34,18.36,18.24,18.27,332600.0,10.9568,10.9688,10.8971,10.915,332600.0
2007-09-05 14:30:00,18.27,18.34,18.26,18.33,243000.0,10.915,10.9568,10.909,10.9509,243000.0
2007-09-05 15:00:00,18.32,18.36,18.31,18.34,521800.0,10.9449,10.9688,10.9389,10.9568,521800.0
2007-09-05 15:30:00,18.35,18.42,18.28,18.35,760600.0,10.9628,11.0046,10.921,10.9628,760600.0
2007-09-06 09:30:00,18.5,18.53,18.4,18.41,408400.0,11.0524,11.0703,10.9927,10.9987,408400.0
2007-09-06 10:00:00,18.42,18.45,18.29,18.3,529000.0,11.0046,11.0225,10.927,10.9329,529000.0
2007-09-06 10:30:00,18.3,18.38,18.27,18.35,667600.0,10.9329,10.9807,10.915,10.9628,667600.0
2007-09-06 11:00:00,18.35,18.36,18.21,18.22,612800.0,10.9628,10.9688,10.8792,10.8851,612800.0
2007-09-06 11:30:00,18.23,18.39,18.23,18.36,337600.0,10.8911,10.9867,10.8911,10.9688,337600.0
2007-09-06 12:00:00,18.36,18.4,18.33,18.37,267400.0,10.9688,10.9927,10.9509,10.9748,267400.0
2007-09-06 12:30:00,18.36,18.36,18.27,18.32,408000.0,10.9688,10.9688,10.915,10.9449,408000.0
2007-09-06 13:00:00,18.33,18.35,18.23,18.27,261800.0,10.9509,10.9628,10.8911,10.915,261800.0
2007-09-06 13:30:00,18.27,18.31,18.25,18.28,241400.0,10.915,10.9389,10.9031,10.921,241400.0
2007-09-06 14:00:00,18.27,18.5,18.23,18.25,461000.0,10.915,11.0524,10.8911,10.9031,461000.0
2007-09-06 14:30:00,18.25,18.31,18.24,18.26,221800.0,10.9031,10.9389,10.8971,10.909,221800.0
2007-09-06 15:00:00,18.27,18.3,18.22,18.24,479000.0,10.915,10.9329,10.8851,10.8971,479000.0
2007-09-06 15:30:00,18.24,18.28,18.23,18.25,433000.0,10.8971,10.921,10.8911,10.9031,433000.0
2007-09-07 09:30:00,18.2,18.3,18.16,18.25,483400.0,10.8732,10.9329,10.8493,10.9031,483400.0
2007-09-07 10:00:00,18.25,18.29,18.13,18.17,412600.0,10.9031,10.927,10.8314,10.8553,412600.0
2007-09-07 10:30:00,18.16,18.22,17.97,18.05,532000.0,10.8493,10.8851,10.7358,10.7836,532000.0
2007-09-07 11:00:00,18.05,18.09,17.98,18.04,273800.0,10.7836,10.8075,10.7418,10.7776,273800.0
2007-09-07 11:30:00,18.05,18.19,18.05,18.18,190000.0,10.7836,10.8672,10.7836,10.8612,190000.0
2007-09-07 12:00:00,18.18,18.21,18.15,18.21,221400.0,10.8612,10.8792,10.8433,10.8792,221400.0
2007-09-07 12:30:00,18.21,18.24,18.16,18.18,108600.0,10.8792,10.8971,10.8493,10.8612,108600.0
2007-09-07 13:00:00,18.18,18.26,18.17,18.26,245000.0,10.8612,10.909,10.8553,10.909,245000.0
2007-09-07 13:30:00,18.25,18.3,18.17,18.17,203400.0,10.9031,10.9329,10.8553,10.8553,203400.0
2007-09-07 14:00:00,18.17,18.23,18.15,18.16,117000.0,10.8553,10.8911,10.8433,10.8493,117000.0
2007-09-07 14:30:00,18.16,18.19,18.1,18.1,185800.0,10.8493,10.8672,10.8134,10.8134,185800.0
2007-09-07 15:00:00,18.1,18.15,18.06,18.07,142000.0,10.8134,10.8433,10.7896,10.7955,142000.0
2007-09-07 15:30:00,18.07,18.19,18.05,18.15,290600.0,10.7955,10.8672,10.7836,10.8433,290600.0
2007-09-10 09:30:00,18.33,18.4,18.25,18.25,229400.0,10.9509,10.9927,10.9031,10.9031,229400.0
2007-09-10 10:00:00,18.24,18.25,18.11,18.12,177600.0,10.8971,10.9031,10.8194,10.8254,177600.0
2007-09-10 10:30:00,18.11,18.14,18.03,18.1,132000.0,10.8194,10.8373,10.7716,10.8134,132000.0
2007-09-10 11:00:00,18.1,18.11,18.03,18.06,102400.0,10.8134,10.8194,10.7716,10.7896,102400.0
2007-09-10 11:30:00,18.03,18.09,17.98,18.09,154000.0,10.7716,10.8075,10.7418,10.8075,154000.0
2007-09-10 12:00:00,18.09,18.15,18.07,18.13,116600.0,10.8075,10.8433,10.7955,10.8314,116600.0
2007-09-10 12:30:00,18.14,18.16,18.1,18.11,70000.0,10.8373,10.8493,10.8134,10.8194,70000.0
2007-09-10 13:00:00,18.11,18.19,18.09,18.17,93200.0,10.8194,10.8672,10.8075,10.8553,93200.0
2007-09-10 13:30:00,18.18,18.2,18.12,18.15,144800.0,10.8612,10.8732,10.8254,10.8433,144800.0
2007-09-10 14:00:00,18.15,18.25,18.11,18.24,157400.0,10.8433,10.9031,10.8194,10.8971,157400.0
2007-09-10 14:30:00,18.24,18.25,18.16,18.21,125800.0,10.8971,10.9031,10.8493,10.8792,125800.0
2007-09-10 15:00:00,18.22,18.36,18.18,18.29,284000.0,10.8851,10.9688,10.8612,10.927,284000.0
2007-09-10 15:30:00,18.29,18.3,18.13,18.13,326800.0,10.927,10.9329,10.8314,10.8314,326800.0
2007-09-11 09:30:00,18.8,18.91,18.74,18.89,882400.0,11.2316,11.2974,11.1958,11.2854,882400.0
2007-09-11 10:00:00,18.9,18.97,18.84,18.93,495600.0,11.2914,11.3332,11.2555,11.3093,495600.0
2007-09-11 10:30:00,18.94,19.02,18.92,19.02,944200.0,11.3153,11.3631,11.3033,11.3631,944200.0
2007-09-11 11:00:00,19.02,19.13,18.97,19.11,675400.0,11.3631,11.4288,11.3332,11.4169,675400.0
2007-09-11 11:30:00,19.11,19.12,18.91,18.96,651000.0,11.4169,11.4228,11.2974,11.3272,651000.0
2007-09-11 12:00:00,18.96,18.99,18.91,18.98,420400.0,11.3272,11.3452,11.2974,11.3392,420400.0
2007-09-11 12:30:00,18.98,19.07,18.96,19.06,270200.0,11.3392,11.393,11.3272,11.387,270200.0
2007-09-11 13:00:00,19.07,19.1,19.04,19.09,215200.0,11.393,11.4109,11.375,11.4049,215200.0
2007-09-11 13:30:00,19.08,19.12,19.05,19.11,264600.0,11.3989,11.4228,11.381,11.4169,264600.0
2007-09-11 14:00:00,19.11,19.21,19.11,19.21,621600.0,11.4169,11.4766,11.4169,11.4766,621600.0
2007-09-11 14:30:00,19.21,19.23,19.13,19.17,249400.0,11.4766,11.4885,11.4288,11.4527,249400.0
2007-09-11 15:00:00,19.17,19.21,19.14,19.18,417000.0,11.4527,11.4766,11.4348,11.4587,417000.0
2007-09-11 15:30:00,19.18,19.22,19.05,19.16,951800.0,11.4587,11.4826,11.381,11.4467,951800.0
2007-09-12 09:30:00,19.31,19.47,19.29,19.46,947200.0,11.5363,11.6319,11.5244,11.626,947200.0
2007-09-12 10:00:00,19.47,19.49,19.4,19.46,572600.0,11.6319,11.6439,11.5901,11.626,572600.0
2007-09-12 10:30:00,19.46,19.59,19.45,19.55,516200.0,11.626,11.7036,11.62,11.6797,516200.0
2007-09-12 11:00:00,19.55,19.74,19.55,19.67,413200.0,11.6797,11.7932,11.6797,11.7514,413200.0
2007-09-12 11:30:00,19.67,19.72,19.65,19.65,425200.0,11.7514,11.7813,11.7395,11.7395,425200.0
2007-09-12 12:00:00,19.65,19.68,19.57,19.58,478200.0,11.7395,11.7574,11.6917,11.6976,478200.0
2007-09-12 12:30:00,19.58,19.63,19.56,19.62,314400.0,11.6976,11.7275,11.6857,11.7215,314400.0
2007-09-12 13:00:00,19.62,19.62,19.54,19.55,482800.0,11.7215,11.7215,11.6737,11.6797,482800.0
2007-09-12 13:30:00,19.56,19.68,19.55,19.68,426000.0,11.6857,11.7574,11.6797,11.7574,426000.0
2007-09-12 14:00:00,19.67,19.75,19.64,19.69,448400.0,11.7514,11.7992,11.7335,11.7634,448400.0
2007-09-12 14:30:00,19.7,19.73,19.67,19.7,315200.0,11.7693,11.7873,11.7514,11.7693,315200.0
2007-09-12 15:00:00,19.7,19.7,19.57,19.59,482000.0,11.7693,11.7693,11.6917,11.7036,482000.0
2007-09-12 15:30:00,19.59,19.67,19.56,19.61,694200.0,11.7036,11.7514,11.6857,11.7156,694200.0
2007-09-13 09:30:00,19.77,19.8,19.66,19.76,995800.0,11.8112,11.8291,11.7454,11.8052,995800.0
2007-09-13 10:00:00,19.76,19.84,19.73,19.82,460400.0,11.8052,11.853,11.7873,11.841,460400.0
2007-09-13 10:30:00,19.82,19.9,19.81,19.89,582800.0,11.841,11.8888,11.8351,11.8828,582800.0
2007-09-13 11:00:00,19.89,19.91,19.78,19.8,386800.0,11.8828,11.8948,11.8171,11.8291,386800.0
2007-09-13 11:30:00,19.79,19.81,19.75,19.78,104400.0,11.8231,11.8351,11.7992,11.8171,104400.0
2007-09-13 12:00:00,19.78,19.8,19.75,19.8,296200.0,11.8171,11.8291,11.7992,11.8291,296200.0
2007-09-13 12:30:00,19.8,19.8,19.75,19.78,219200.0,11.8291,11.8291,11.7992,11.8171,219200.0
2007-09-13 13:00:00,19.78,19.84,19.77,19.82,184200.0,11.8171,11.853,11.8112,11.841,184200.0
2007-09-13 13:30:00,19.81,19.83,19.78,19.78,98600.0,11.8351,11.847,11.8171,11.8171,98600.0
2007-09-13 14:00:00,19.78,19.8,19.72,19.72,427000.0,11.8171,11.8291,11.7813,11.7813,427000.0
2007-09-13 14:30:00,19.72,19.75,19.72,19.74,127200.0,11.7813,11.7992,11.7813,11.7932,127200.0
2007-09-13 15:00:00,19.75,19.82,19.75,19.81,890200.0,11.7992,11.841,11.7992,11.8351,890200.0
2007-09-13 15:30:00,19.81,19.84,19.76,19.8,1255000.0,11.8351,11.853,11.8052,11.8291,1255000.0
2007-09-14 09:30:00,19.77,19.78,19.67,19.72,415200.0,11.8112,11.8171,11.7514,11.7813,415200.0
2007-09-14 10:00:00,19.73,19.79,19.61,19.63,882600.0,11.7873,11.8231,11.7156,11.7275,882600.0
2007-09-14 10:30:00,19.64,19.72,19.64,19.68,152800.0,11.7335,11.7813,11.7335,11.7574,152800.0
2007-09-14 11:00:00,19.68,19.75,19.61,19.64,322000.0,11.7574,11.7992,11.7156,11.7335,322000.0
2007-09-14 11:30:00,19.63,19.68,19.62,19.67,208000.0,11.7275,11.7574,11.7215,11.7514,208000.0
2007-09-14 12:00:00,19.67,19.69,19.64,19.65,81200.0,11.7514,11.7634,11.7335,11.7395,81200.0
2007-09-14 12:30:00,19.64,19.67,19.62,19.64,103600.0,11.7335,11.7514,11.7215,11.7335,103600.0
2007-09-14 13:00:00,19.63,19.72,19.61,19.7,99000.0,11.7275,11.7813,11.7156,11.7693,99000.0
2007-09-14 13:30:00,19.7,19.71,19.65,19.71,58600.0,11.7693,11.7753,11.7395,11.7753,58600.0
2007-09-14 14:00:00,19.71,19.73,19.64,19.64,139000.0,11.7753,11.7873,11.7335,11.7335,139000.0
2007-09-14 14:30:00,19.64,19.66,19.6,19.63,132600.0,11.7335,11.7454,11.7096,11.7275,132600.0
2007-09-14 15:00:00,19.63,19.67,19.61,19.64,171200.0,11.7275,11.7514,11.7156,11.7335,171200.0
2007-09-14 15:30:00,19.64,19.66,19.61,19.63,524200.0,11.7335,11.7454,11.7156,11.7275,524200.0
2007-09-17 09:30:00,19.58,19.6,19.49,19.5,213400.0,11.6976,11.7096,11.6439,11.6498,213400.0
2007-09-17 10:00:00,19.5,19.5,19.33,19.35,213400.0,11.6498,11.6498,11.5483,11.5602,213400.0
2007-09-17 10:30:00,19.34,19.36,19.27,19.33,187600.0,11.5543,11.5662,11.5124,11.5483,187600.0
2007-09-17 11:00:00,19.33,19.43,19.33,19.4,183000.0,11.5483,11.608,11.5483,11.5901,183000.0
2007-09-17 11:30:00,19.4,19.42,19.31,19.33,89000.0,11.5901,11.6021,11.5363,11.5483,89000.0
2007-09-17 12:00:00,19.33,19.38,19.32,19.38,301800.0,11.5483,11.5782,11.5423,11.5782,301800.0
2007-09-17 12:30:00,19.38,19.42,19.35,19.42,240800.0,11.5782,11.6021,11.5602,11.6021,240800.0
2007-09-17 13:00:00,19.42,19.43,19.38,19.39,86800.0,11.6021,11.608,11.5782,11.5841,86800.0
2007-09-17 13:30:00,19.39,19.41,19.34,19.35,240800.0,11.5841,11.5961,11.5543,11.5602,240800.0
2007-09-17 14:00:00,19.34,19.38,19.32,19.36,151200.0,11.5543,11.5782,11.5423,11.5662,151200.0
2007-09-17 14:30:00,19.37,19.4,19.34,19.36,136200.0,11.5722,11.5901,11.5543,11.5662,136200.0
2007-09-17 15:00:00,19.35,19.41,19.33,19.38,179400.0,11.5602,11.5961,11.5483,11.5782,179400.0
2007-09-17 15:30:00,19.37,19.4,19.32,19.36,449800.0,11.5722,11.5901,11.5423,11.5662,449800.0
2007-09-18 09:30:00,19.55,19.57,19.41,19.52,249800.0,11.6797,11.6917,11.5961,11.6618,249800.0
2007-09-18 10:00:00,19.52,19.63,19.52,19.63,300000.0,11.6618,11.7275,11.6618,11.7275,300000.0
2007-09-18 10:30:00,19.63,19.65,19.56,19.6,383000.0,11.7275,11.7395,11.6857,11.7096,383000.0
2007-09-18 11:00:00,19.6,19.7,19.58,19.66,201000.0,11.7096,11.7693,11.6976,11.7454,201000.0
2007-09-18 11:30:00,19.66,19.72,19.66,19.68,316000.0,11.7454,11.7813,11.7454,11.7574,316000.0
2007-09-18 12:00:00,19.69,19.73,19.68,19.72,181200.0,11.7634,11.7873,11.7574,11.7813,181200.0
2007-09-18 12:30:00,19.72,19.75,19.72,19.74,157600.0,11.7813,11.7992,11.7813,11.7932,157600.0
2007-09-18 13:00:00,19.74,19.75,19.67,19.75,169800.0,11.7932,11.7992,11.7514,11.7992,169800.0
2007-09-18 13:30:00,19.75,19.75,19.67,19.7,247000.0,11.7992,11.7992,11.7514,11.7693,247000.0
2007-09-18 14:00:00,19.7,20.04,19.67,20.0,634800.0,11.7693,11.9725,11.7514,11.9486,634800.0
2007-09-18 14:30:00,19.98,20.21,19.98,20.11,552600.0,11.9366,12.074,11.9366,12.0143,552600.0
2007-09-18 15:00:00,20.11,20.24,20.04,20.22,463200.0,12.0143,12.0919,11.9725,12.08,463200.0
2007-09-18 15:30:00,20.22,20.28,20.15,20.19,731200.0,12.08,12.1158,12.0382,12.0621,731200.0
2007-09-19 09:30:00,20.33,20.38,20.3,20.33,935000.0,12.1457,12.1756,12.1278,12.1457,935000.0
2007-09-19 10:00:00,20.34,20.38,20.3,20.35,879200.0,12.1517,12.1756,12.1278,12.1577,879200.0
2007-09-19 10:30:00,20.36,20.4,20.31,20.36,515600.0,12.1636,12.1875,12.1338,12.1636,515600.0
2007-09-19 11:00:00,20.36,20.39,20.33,20.35,322800.0,12.1636,12.1816,12.1457,12.1577,322800.0
2007-09-19 11:30:00,20.35,20.38,20.23,20.27,286800.0,12.1577,12.1756,12.086,12.1099,286800.0
2007-09-19 12:00:00,20.27,20.3,20.21,20.28,265800.0,12.1099,12.1278,12.074,12.1158,265800.0
2007-09-19 12:30:00,20.28,20.28,20.17,20.21,396600.0,12.1158,12.1158,12.0501,12.074,396600.0
2007-09-19 13:00:00,20.2,20.21,20.12,20.13,368400.0,12.068,12.074,12.0203,12.0262,368400.0
2007-09-19 13:30:00,20.13,20.22,20.11,20.2,291400.0,12.0262,12.08,12.0143,12.068,291400.0
2007-09-19 14:00:00,20.19,20.2,20.1,20.15,466200.0,12.0621,12.068,12.0083,12.0382,466200.0
2007-09-19 14:30:00,20.15,20.37,20.13,20.18,407000.0,12.0382,12.1696,12.0262,12.0561,407000.0
2007-09-19 15:00:00,20.18,20.22,20.17,20.2,456200.0,12.0561,12.08,12.0501,12.068,456200.0
2007-09-19 15:30:00,20.2,20.25,20.19,20.25,602600.0,12.068,12.0979,12.0621,12.0979,602600.0
2007-09-20 09:30:00,19.76,19.76,19.61,19.61,2638400.0,11.8052,11.8052,11.7156,11.7156,2638400.0
2007-09-20 10:00:00,19.61,19.79,19.61,19.61,2140400.0,11.7156,11.8231,11.7156,11.7156,2140400.0
2007-09-20 10:30:00,19.61,19.77,19.57,19.76,2000000.0,11.7156,11.8112,11.6917,11.8052,2000000.0
2007-09-20 11:00:00,19.76,19.78,19.66,19.72,1242200.0,11.8052,11.8171,11.7454,11.7813,1242200.0
2007-09-20 11:30:00,19.72,19.73,19.53,19.54,1211600.0,11.7813,11.7873,11.6678,11.6737,1211600.0
2007-09-20 12:00:00,19.54,19.63,19.53,19.54,451600.0,11.6737,11.7275,11.6678,11.6737,451600.0
2007-09-20 12:30:00,19.54,19.55,19.48,19.55,319200.0,11.6737,11.6797,11.6379,11.6797,319200.0
2007-09-20 13:00:00,19.55,19.56,19.5,19.53,246400.0,11.6797,11.6857,11.6498,11.6678,246400.0
2007-09-20 13:30:00,19.53,19.57,19.51,19.53,343800.0,11.6678,11.6917,11.6558,11.6678,343800.0
2007-09-20 14:00:00,19.53,19.53,19.17,19.26,1158200.0,11.6678,11.6678,11.4527,11.5065,1158200.0
2007-09-20 14:30:00,19.26,19.36,19.22,19.35,1255400.0,11.5065,11.5662,11.4826,11.5602,1255400.0
2007-09-20 15:00:00,19.35,19.46,19.32,19.44,422800.0,11.5602,11.626,11.5423,11.614,422800.0
2007-09-20 15:30:00,19.44,19.5,19.42,19.47,946800.0,11.614,11.6498,11.6021,11.6319,946800.0
2007-09-21 09:30:00,19.76,19.77,19.61,19.62,2130000.0,11.8052,11.8112,11.7156,11.7215,2130000.0
2007-09-21 10:00:00,19.62,19.66,19.59,19.6,436800.0,11.7215,11.7454,11.7036,11.7096,436800.0
2007-09-21 10:30:00,19.59,19.59,19.55,19.58,633600.0,11.7036,11.7036,11.6797,11.6976,633600.0
2007-09-21 11:00:00,19.58,19.65,19.57,19.65,334200.0,11.6976,11.7395,11.6917,11.7395,334200.0
2007-09-21 11:30:00,19.65,19.67,19.6,19.64,171600.0,11.7395,11.7514,11.7096,11.7335,171600.0
2007-09-21 12:00:00,19.63,19.63,19.58,19.6,243200.0,11.7275,11.7275,11.6976,11.7096,243200.0
2007-09-21 12:30:00,19.6,19.65,19.6,19.61,52800.0,11.7096,11.7395,11.7096,11.7156,52800.0
2007-09-21 13:00:00,19.61,19.63,19.6,19.61,60800.0,11.7156,11.7275,11.7096,11.7156,60800.0
2007-09-21 13:30:00,19.61,19.61,19.57,19.57,56600.0,11.7156,11.7156,11.6917,11.6917,56600.0
2007-09-21 14:00:00,19.57,19.61,19.56,19.58,195600.0,11.6917,11.7156,11.6857,11.6976,195600.0
2007-09-21 14:30:00,19.58,19.59,19.56,19.59,234800.0,11.6976,11.7036,11.6857,11.7036,234800.0
2007-09-21 15:00:00,19.58,19.6,19.56,19.59,198600.0,11.6976,11.7096,11.6857,11.7036,198600.0
2007-09-21 15:30:00,19.59,19.6,19.5,19.58,632200.0,11.7036,11.7096,11.6498,11.6976,632200.0
2007-09-24 09:30:00,19.54,19.58,19.42,19.46,258200.0,11.6737,11.6976,11.6021,11.626,258200.0
2007-09-24 10:00:00,19.46,19.56,19.44,19.56,237400.0,11.626,11.6857,11.614,11.6857,237400.0
2007-09-24 10:30:00,19.56,19.57,19.46,19.48,285000.0,11.6857,11.6917,11.626,11.6379,285000.0
2007-09-24 11:00:00,19.48,19.48,19.39,19.39,194400.0,11.6379,11.6379,11.5841,11.5841,194400.0
2007-09-24 11:30:00,19.38,19.46,19.36,19.42,135000.0,11.5782,11.626,11.5662,11.6021,135000.0
2007-09-24 12:00:00,19.42,19.42,19.36,19.38,249200.0,11.6021,11.6021,11.5662,11.5782,249200.0
2007-09-24 12:30:00,19.38,19.38,19.34,19.35,131000.0,11.5782,11.5782,11.5543,11.5602,131000.0
2007-09-24 13:00:00,19.35,19.36,19.3,19.32,184200.0,11.5602,11.5662,11.5304,11.5423,184200.0
2007-09-24 13:30:00,19.32,19.34,19.26,19.32,234400.0,11.5423,11.5543,11.5065,11.5423,234400.0
2007-09-24 14:00:00,19.32,19.36,19.25,19.25,140600.0,11.5423,11.5662,11.5005,11.5005,140600.0
2007-09-24 14:30:00,19.25,19.35,19.25,19.34,170000.0,11.5005,11.5602,11.5005,11.5543,170000.0
2007-09-24 15:00:00,19.34,19.36,19.29,19.34,197800.0,11.5543,11.5662,11.5244,11.5543,197800.0
2007-09-24 15:30:00,19.34,19.34,19.28,19.32,406000.0,11.5543,11.5543,11.5184,11.5423,406000.0
2007-09-25 09:30:00,19.35,19.47,19.33,19.46,354400.0,11.5602,11.6319,11.5483,11.626,354400.0
2007-09-25 10:00:00,19.45,19.57,19.39,19.5,331800.0,11.62,11.6917,11.5841,11.6498,331800.0
2007-09-25 10:30:00,19.5,19.6,19.5,19.55,411400.0,11.6498,11.7096,11.6498,11.6797,411400.0
2007-09-25 11:00:00,19.55,19.61,19.45,19.46,357200.0,11.6797,11.7156,11.62,11.626,357200.0
2007-09-25 11:30:00,19.46,19.49,19.42,19.47,176000.0,11.626,11.6439,11.6021,11.6319,176000.0
2007-09-25 12:00:00,19.47,19.5,19.44,19.48,132600.0,11.6319,11.6498,11.614,11.6379,132600.0
2007-09-25 12:30:00,19.47,19.48,19.42,19.47,115000.0,11.6319,11.6379,11.6021,11.6319,115000.0
2007-09-25 13:00:00,19.46,19.5,19.45,19.46,136600.0,11.626,11.6498,11.62,11.626,136600.0
2007-09-25 13:30:00,19.46,19.47,19.41,19.47,106400.0,11.626,11.6319,11.5961,11.6319,106400.0
2007-09-25 14:00:00,19.46,19.48,19.42,19.48,60000.0,11.626,11.6379,11.6021,11.6379,60000.0
2007-09-25 14:30:00,19.46,19.5,19.46,19.5,76200.0,11.626,11.6498,11.626,11.6498,76200.0
2007-09-25 15:00:00,19.5,19.54,19.49,19.53,113000.0,11.6498,11.6737,11.6439,11.6678,113000.0
2007-09-25 15:30:00,19.53,19.58,19.49,19.58,318200.0,11.6678,11.6976,11.6439,11.6976,318200.0
2007-09-26 09:30:00,19.41,19.45,19.38,19.42,279200.0,11.5961,11.62,11.5782,11.6021,279200.0
2007-09-26 10:00:00,19.42,19.49,19.39,19.43,371000.0,11.6021,11.6439,11.5841,11.608,371000.0
2007-09-26 10:30:00,19.43,19.44,19.39,19.43,311600.0,11.608,11.614,11.5841,11.608,311600.0
2007-09-26 11:00:00,19.43,19.5,19.41,19.46,181800.0,11.608,11.6498,11.5961,11.626,181800.0
2007-09-26 11:30:00,19.46,19.48,19.44,19.44,32000.0,11.626,11.6379,11.614,11.614,32000.0
2007-09-26 12:00:00,19.45,19.45,19.4,19.43,30800.0,11.62,11.62,11.5901,11.608,30800.0
2007-09-26 12:30:00,19.43,19.45,19.43,19.43,63800.0,11.608,11.62,11.608,11.608,63800.0
2007-09-26 13:00:00,19.45,19.49,19.45,19.47,168600.0,11.62,11.6439,11.62,11.6319,168600.0
2007-09-26 13:30:00,19.47,19.47,19.38,19.38,205600.0,11.6319,11.6319,11.5782,11.5782,205600.0
2007-09-26 14:00:00,19.38,19.43,19.38,19.41,61600.0,11.5782,11.608,11.5782,11.5961,61600.0
2007-09-26 14:30:00,19.41,19.44,19.38,19.43,86800.0,11.5961,11.614,11.5782,11.608,86800.0
2007-09-26 15:00:00,19.43,19.5,19.41,19.49,150200.0,11.608,11.6498,11.5961,11.6439,150200.0
2007-09-26 15:30:00,19.49,19.49,19.43,19.47,282000.0,11.6439,11.6439,11.608,11.6319,282000.0
2007-09-27 09:30:00,19.64,19.72,19.64,19.67,418000.0,11.7335,11.7813,11.7335,11.7514,418000.0
2007-09-27 10:00:00,19.65,19.8,19.65,19.77,457200.0,11.7395,11.8291,11.7395,11.8112,457200.0
2007-09-27 10:30:00,19.77,19.93,19.77,19.92,756200.0,11.8112,11.9067,11.8112,11.9008,756200.0
2007-09-27 11:00:00,19.92,19.94,19.87,19.92,287200.0,11.9008,11.9127,11.8709,11.9008,287200.0
2007-09-27 11:30:00,19.92,19.93,19.85,19.89,161000.0,11.9008,11.9067,11.8589,11.8828,161000.0
2007-09-27 12:00:00,19.88,19.95,19.88,19.93,261400.0,11.8769,11.9187,11.8769,11.9067,261400.0
2007-09-27 12:30:00,19.92,19.96,19.92,19.93,138600.0,11.9008,11.9247,11.9008,11.9067,138600.0
2007-09-27 13:00:00,19.93,19.98,19.92,19.95,148000.0,11.9067,11.9366,11.9008,11.9187,148000.0
2007-09-27 13:30:00,19.95,19.96,19.91,19.93,147400.0,11.9187,11.9247,11.8948,11.9067,147400.0
2007-09-27 14:00:00,19.93,19.95,19.9,19.93,209400.0,11.9067,11.9187,11.8888,11.9067,209400.0
2007-09-27 14:30:00,19.93,19.96,19.88,19.93,272600.0,11.9067,11.9247,11.8769,11.9067,272600.0
2007-09-27 15:00:00,19.92,19.93,19.91,19.93,190800.0,11.9008,11.9067,11.8948,11.9067,190800.0
2007-09-27 15:30:00,19.93,19.93,19.88,19.9,490800.0,11.9067,11.9067,11.8769,11.8888,490800.0
2007-09-28 09:30:00,20.04,20.06,19.97,20.0,319200.0,11.9725,11.9844,11.9306,11.9486,319200.0
2007-09-28 10:00:00,20.01,20.02,19.86,19.88,332800.0,11.9545,11.9605,11.8649,11.8769,332800.0
2007-09-28 10:30:00,19.88,19.95,19.83,19.93,450200.0,11.8769,11.9187,11.847,11.9067,450200.0
2007-09-28 11:00:00,19.93,20.0,19.9,19.99,146800.0,11.9067,11.9486,11.8888,11.9426,146800.0
2007-09-28 11:30:00,19.99,20.0,19.96,19.97,90400.0,11.9426,11.9486,11.9247,11.9306,90400.0
2007-09-28 12:00:00,19.97,20.0,19.96,19.98,39200.0,11.9306,11.9486,11.9247,11.9366,39200.0
2007-09-28 12:30:00,19.98,20.0,19.97,19.99,44800.0,11.9366,11.9486,11.9306,11.9426,44800.0
2007-09-28 13:00:00,19.97,20.03,19.97,20.03,40800.0,11.9306,11.9665,11.9306,11.9665,40800.0
2007-09-28 13:30:00,20.02,20.04,20.0,20.02,81000.0,11.9605,11.9725,11.9486,11.9605,81000.0
2007-09-28 14:00:00,20.03,20.07,20.0,20.01,181400.0,11.9665,11.9904,11.9486,11.9545,181400.0
2007-09-28 14:30:00,20.0,20.02,19.96,19.98,196800.0,11.9486,11.9605,11.9247,11.9366,196800.0
2007-09-28 15:00:00,19.98,19.98,19.88,19.91,307600.0,11.9366,11.9366,11.8769,11.8948,307600.0
2007-09-28 15:30:00,19.91,19.95,19.8,19.91,1868800.0,11.8948,11.9187,11.8291,11.8948,1868800.0
2007-10-01 09:30:00,19.79,19.86,19.75,19.82,270600.0,11.8231,11.8649,11.7992,11.841,270600.0
2007-10-01 10:00:00,19.81,19.92,19.81,19.9,162600.0,11.8351,11.9008,11.8351,11.8888,162600.0
2007-10-01 10:30:00,19.9,19.95,19.87,19.94,93600.0,11.8888,11.9187,11.8709,11.9127,93600.0
2007-10-01 11:00:00,19.95,19.95,19.91,19.93,90800.0,11.9187,11.9187,11.8948,11.9067,90800.0
2007-10-01 11:30:00,19.94,20.05,19.93,20.04,98000.0,11.9127,11.9784,11.9067,11.9725,98000.0
2007-10-01 12:00:00,20.04,20.05,20.0,20.03,105400.0,11.9725,11.9784,11.9486,11.9665,105400.0
2007-10-01 12:30:00,20.03,20.06,20.01,20.04,106400.0,11.9665,11.9844,11.9545,11.9725,106400.0
2007-10-01 13:00:00,20.05,20.1,20.04,20.1,88000.0,11.9784,12.0083,11.9725,12.0083,88000.0
2007-10-01 13:30:00,20.1,20.12,20.04,20.05,132400.0,12.0083,12.0203,11.9725,11.9784,132400.0
2007-10-01 14:00:00,20.05,20.11,20.05,20.07,141400.0,11.9784,12.0143,11.9784,11.9904,141400.0
2007-10-01 14:30:00,20.06,20.14,20.06,20.13,138000.0,11.9844,12.0322,11.9844,12.0262,138000.0
2007-10-01 15:00:00,20.13,20.14,20.06,20.1,119400.0,12.0262,12.0322,11.9844,12.0083,119400.0
2007-10-01 15:30:00,20.1,20.1,20.0,20.09,262600.0,12.0083,12.0083,11.9486,12.0023,262600.0
2007-10-02 09:30:00,19.89,19.93,19.88,19.91,148400.0,11.8828,11.9067,11.8769,11.8948,148400.0
2007-10-02 10:00:00,19.9,19.92,19.84,19.87,188800.0,11.8888,11.9008,11.853,11.8709,188800.0
2007-10-02 10:30:00,19.86,19.94,19.85,19.93,141000.0,11.8649,11.9127,11.8589,11.9067,141000.0
2007-10-02 11:00:00,19.93,19.94,19.85,19.88,73400.0,11.9067,11.9127,11.8589,11.8769,73400.0
2007-10-02 11:30:00,19.89,19.93,19.79,19.84,194800.0,11.8828,11.9067,11.8231,11.853,194800.0
2007-10-02 12:00:00,19.84,19.85,19.8,19.8,121600.0,11.853,11.8589,11.8291,11.8291,121600.0
2007-10-02 12:30:00,19.81,19.84,19.77,19.82,101600.0,11.8351,11.853,11.8112,11.841,101600.0
2007-10-02 13:00:00,19.82,19.83,19.78,19.78,64800.0,11.841,11.847,11.8171,11.8171,64800.0
2007-10-02 13:30:00,19.79,19.82,19.77,19.82,84400.0,11.8231,11.841,11.8112,11.841,84400.0
2007-10-02 14:00:00,19.82,19.83,19.8,19.82,73800.0,11.841,11.847,11.8291,11.841,73800.0
2007-10-02 14:30:00,19.83,19.85,19.82,19.83,77200.0,11.847,11.8589,11.841,11.847,77200.0
2007-10-02 15:00:00,19.83,19.85,19.79,19.8,195400.0,11.847,11.8589,11.8231,11.8291,195400.0
2007-10-02 15:30:00,19.8,19.86,19.79,19.86,555600.0,11.8291,11.8649,11.8231,11.8649,555600.0
2007-10-03 09:30:00,20.15,20.18,20.11,20.14,491600.0,12.0382,12.0561,12.0143,12.0322,491600.0
2007-10-03 10:00:00,20.14,20.33,20.14,20.31,544600.0,12.0322,12.1457,12.0322,12.1338,544600.0
2007-10-03 10:30:00,20.31,20.33,20.25,20.33,239600.0,12.1338,12.1457,12.0979,12.1457,239600.0
2007-10-03 11:00:00,20.34,20.4,20.22,20.27,257400.0,12.1517,12.1875,12.08,12.1099,257400.0
2007-10-03 11:30:00,20.27,20.28,20.2,20.24,192400.0,12.1099,12.1158,12.068,12.0919,192400.0
2007-10-03 12:00:00,20.24,20.24,20.17,20.19,203800.0,12.0919,12.0919,12.0501,12.0621,203800.0
2007-10-03 12:30:00,20.19,20.2,20.15,20.16,193400.0,12.0621,12.068,12.0382,12.0442,193400.0
2007-10-03 13:00:00,20.17,20.18,20.13,20.17,140000.0,12.0501,12.0561,12.0262,12.0501,140000.0
2007-10-03 13:30:00,20.17,20.18,20.13,20.15,153200.0,12.0501,12.0561,12.0262,12.0382,153200.0
2007-10-03 14:00:00,20.15,20.16,20.11,20.15,208000.0,12.0382,12.0442,12.0143,12.0382,208000.0
2007-10-03 14:30:00,20.14,20.15,20.11,20.15,232200.0,12.0322,12.0382,12.0143,12.0382,232200.0
2007-10-03 15:00:00,20.14,20.21,20.14,20.16,175600.0,12.0322,12.074,12.0322,12.0442,175600.0
2007-10-03 15:30:00,20.17,20.18,20.11,20.17,475400.0,12.0501,12.0561,12.0143,12.0501,475400.0
2007-10-04 09:30:00,20.09,20.11,19.94,19.97,272200.0,12.0023,12.0143,11.9127,11.9306,272200.0
2007-10-04 10:00:00,19.98,20.1,19.95,20.09,241800.0,11.9366,12.0083,11.9187,12.0023,241800.0
2007-10-04 10:30:00,20.09,20.14,20.08,20.11,212200.0,12.0023,12.0322,11.9964,12.0143,212200.0
2007-10-04 11:00:00,20.11,20.11,19.98,19.98,648000.0,12.0143,12.0143,11.9366,11.9366,648000.0
2007-10-04 11:30:00,19.98,20.03,19.97,20.0,427000.0,11.9366,11.9665,11.9306,11.9486,427000.0
2007-10-04 12:00:00,20.0,20.06,19.99,20.03,74800.0,11.9486,11.9844,11.9426,11.9665,74800.0
2007-10-04 12:30:00,20.02,20.04,20.0,20.01,116000.0,11.9605,11.9725,11.9486,11.9545,116000.0
2007-10-04 13:00:00,20.01,20.03,19.96,20.03,280200.0,11.9545,11.9665,11.9247,11.9665,280200.0
2007-10-04 13:30:00,20.01,20.03,19.99,20.0,31000.0,11.9545,11.9665,11.9426,11.9486,31000.0
2007-10-04 14:00:00,20.0,20.01,19.96,19.98,97000.0,11.9486,11.9545,11.9247,11.9366,97000.0
2007-10-04 14:30:00,19.98,20.04,19.98,20.02,231200.0,11.9366,11.9725,11.9366,11.9605,231200.0
2007-10-04 15:00:00,20.03,20.06,20.0,20.06,426400.0,11.9665,11.9844,11.9486,11.9844,426400.0
2007-10-04 15:30:00,20.06,20.09,20.05,20.05,627000.0,11.9844,12.0023,11.9784,11.9784,627000.0
2007-10-05 09:30:00,20.47,20.59,20.43,20.59,1213400.0,12.2294,12.301,12.2055,12.301,1213400.0
2007-10-05 10:00:00,20.59,20.75,20.58,20.66,1168200.0,12.301,12.3966,12.2951,12.3429,1168200.0
2007-10-05 10:30:00,20.67,20.68,20.56,20.61,382600.0,12.3488,12.3548,12.2831,12.313,382600.0
2007-10-05 11:00:00,20.61,20.65,20.52,20.65,468600.0,12.313,12.3369,12.2592,12.3369,468600.0
2007-10-05 11:30:00,20.65,20.75,20.63,20.73,398600.0,12.3369,12.3966,12.3249,12.3847,398600.0
2007-10-05 12:00:00,20.73,20.75,20.71,20.74,272600.0,12.3847,12.3966,12.3727,12.3907,272600.0
2007-10-05 12:30:00,20.73,20.78,20.71,20.77,292800.0,12.3847,12.4146,12.3727,12.4086,292800.0
2007-10-05 13:00:00,20.77,20.78,20.66,20.69,236600.0,12.4086,12.4146,12.3429,12.3608,236600.0
2007-10-05 13:30:00,20.69,20.77,20.69,20.75,182800.0,12.3608,12.4086,12.3608,12.3966,182800.0
2007-10-05 14:00:00,20.74,20.75,20.71,20.74,304800.0,12.3907,12.3966,12.3727,12.3907,304800.0
2007-10-05 14:30:00,20.73,20.77,20.7,20.71,228600.0,12.3847,12.4086,12.3668,12.3727,228600.0
2007-10-05 15:00:00,20.71,20.73,20.68,20.69,164200.0,12.3727,12.3847,12.3548,12.3608,164200.0
2007-10-05 15:30:00,20.7,20.71,20.61,20.67,535600.0,12.3668,12.3727,12.313,12.3488,535600.0
2007-10-08 09:30:00,20.18,20.26,20.17,20.24,475800.0,12.0561,12.1039,12.0501,12.0919,475800.0
2007-10-08 10:00:00,20.24,20.35,20.24,20.3,246600.0,12.0919,12.1577,12.0919,12.1278,246600.0
2007-10-08 10:30:00,20.3,20.31,20.24,20.24,208000.0,12.1278,12.1338,12.0919,12.0919,208000.0
2007-10-08 11:00:00,20.24,20.3,20.2,20.2,244400.0,12.0919,12.1278,12.068,12.068,244400.0
2007-10-08 11:30:00,20.2,20.25,20.18,20.18,111200.0,12.068,12.0979,12.0561,12.0561,111200.0
2007-10-08 12:00:00,20.18,20.2,20.14,20.14,485000.0,12.0561,12.068,12.0322,12.0322,485000.0
2007-10-08 12:30:00,20.14,20.23,20.14,20.21,347600.0,12.0322,12.086,12.0322,12.074,347600.0
2007-10-08 13:00:00,20.21,20.21,20.14,20.16,165600.0,12.074,12.074,12.0322,12.0442,165600.0
2007-10-08 13:30:00,20.16,20.18,20.13,20.14,178000.0,12.0442,12.0561,12.0262,12.0322,178000.0
2007-10-08 14:00:00,20.14,20.18,20.12,20.16,253400.0,12.0322,12.0561,12.0203,12.0442,253400.0
2007-10-08 14:30:00,20.16,20.18,20.15,20.15,352800.0,12.0442,12.0561,12.0382,12.0382,352800.0
2007-10-08 15:00:00,20.16,20.23,20.16,20.21,167600.0,12.0442,12.086,12.0442,12.074,167600.0
2007-10-08 15:30:00,20.21,20.3,20.18,20.3,522000.0,12.074,12.1278,12.0561,12.1278,522000.0
2007-10-09 09:30:00,20.12,20.17,20.08,20.09,253600.0,12.0203,12.0501,11.9964,12.0023,253600.0
2007-10-09 10:00:00,20.09,20.1,20.03,20.07,647200.0,12.0023,12.0083,11.9665,11.9904,647200.0
2007-10-09 10:30:00,20.08,20.13,20.06,20.13,307000.0,11.9964,12.0262,11.9844,12.0262,307000.0
2007-10-09 11:00:00,20.13,20.22,20.11,20.21,279400.0,12.0262,12.08,12.0143,12.074,279400.0
2007-10-09 11:30:00,20.22,20.26,20.21,20.26,197200.0,12.08,12.1039,12.074,12.1039,197200.0
2007-10-09 12:00:00,20.26,20.28,20.23,20.25,118000.0,12.1039,12.1158,12.086,12.0979,118000.0
2007-10-09 12:30:00,20.24,20.25,20.18,20.19,115000.0,12.0919,12.0979,12.0561,12.0621,115000.0
2007-10-09 13:00:00,20.19,20.19,20.1,20.11,236400.0,12.0621,12.0621,12.0083,12.0143,236400.0
2007-10-09 13:30:00,20.11,20.15,20.1,20.13,89800.0,12.0143,12.0382,12.0083,12.0262,89800.0
2007-10-09 14:00:00,20.13,20.19,20.11,20.18,188800.0,12.0262,12.0621,12.0143,12.0561,188800.0
2007-10-09 14:30:00,20.18,20.3,20.18,20.28,149200.0,12.0561,12.1278,12.0561,12.1158,149200.0
2007-10-09 15:00:00,20.28,20.31,20.24,20.3,177600.0,12.1158,12.1338,12.0919,12.1278,177600.0
2007-10-09 15:30:00,20.3,20.32,20.25,20.3,457200.0,12.1278,12.1397,12.0979,12.1278,457200.0
2007-10-10 09:30:00,20.34,20.36,20.28,20.32,181200.0,12.1517,12.1636,12.1158,12.1397,181200.0
2007-10-10 10:00:00,20.3,20.34,20.25,20.25,232600.0,12.1278,12.1517,12.0979,12.0979,232600.0
2007-10-10 10:30:00,20.27,20.29,20.2,20.25,226400.0,12.1099,12.1218,12.068,12.0979,226400.0
2007-10-10 11:00:00,20.26,20.31,20.25,20.31,1323000.0,12.1039,12.1338,12.0979,12.1338,1323000.0
2007-10-10 11:30:00,20.31,20.31,20.24,20.24,294600.0,12.1338,12.1338,12.0919,12.0919,294600.0
2007-10-10 12:00:00,20.24,20.29,20.2,20.21,382800.0,12.0919,12.1218,12.068,12.074,382800.0
2007-10-10 12:30:00,20.21,20.23,20.18,20.23,88600.0,12.074,12.086,12.0561,12.086,88600.0
2007-10-10 13:00:00,20.23,20.24,20.11,20.13,269200.0,12.086,12.0919,12.0143,12.0262,269200.0
2007-10-10 13:30:00,20.12,20.18,20.1,20.11,796400.0,12.0203,12.0561,12.0083,12.0143,796400.0
2007-10-10 14:00:00,20.11,20.14,20.08,20.13,542600.0,12.0143,12.0322,11.9964,12.0262,542600.0
2007-10-10 14:30:00,20.12,20.17,20.11,20.15,433200.0,12.0203,12.0501,12.0143,12.0382,433200.0
2007-10-10 15:00:00,20.15,20.19,20.14,20.16,663800.0,12.0382,12.0621,12.0322,12.0442,663800.0
2007-10-10 15:30:00,20.16,20.18,20.11,20.18,852000.0,12.0442,12.0561,12.0143,12.0561,852000.0
2007-10-11 09:30:00,20.92,20.98,20.78,20.82,1392200.0,12.4982,12.534,12.4146,12.4385,1392200.0
2007-10-11 10:00:00,20.82,20.86,20.68,20.83,1229400.0,12.4385,12.4623,12.3548,12.4444,1229400.0
2007-10-11 10:30:00,20.82,20.85,20.73,20.78,440200.0,12.4385,12.4564,12.3847,12.4146,440200.0
2007-10-11 11:00:00,20.76,20.76,20.52,20.7,510200.0,12.4026,12.4026,12.2592,12.3668,510200.0
2007-10-11 11:30:00,20.7,20.78,20.68,20.7,288400.0,12.3668,12.4146,12.3548,12.3668,288400.0
2007-10-11 12:00:00,20.7,20.75,20.69,20.74,231800.0,12.3668,12.3966,12.3608,12.3907,231800.0
2007-10-11 12:30:00,20.74,20.78,20.74,20.75,181200.0,12.3907,12.4146,12.3907,12.3966,181200.0
2007-10-11 13:00:00,20.75,20.77,20.73,20.75,164400.0,12.3966,12.4086,12.3847,12.3966,164400.0
2007-10-11 13:30:00,20.74,20.74,20.66,20.68,169400.0,12.3907,12.3907,12.3429,12.3548,169400.0
2007-10-11 14:00:00,20.68,20.69,20.42,20.48,940600.0,12.3548,12.3608,12.1995,12.2353,940600.0
2007-10-11 14:30:00,20.47,20.64,20.41,20.5,511000.0,12.2294,12.3309,12.1935,12.2473,511000.0
2007-10-11 15:00:00,20.5,20.52,20.22,20.33,693600.0,12.2473,12.2592,12.08,12.1457,693600.0
2007-10-11 15:30:00,20.33,20.45,20.31,20.37,685200.0,12.1457,12.2174,12.1338,12.1696,685200.0
2007-10-12 09:30:00,20.44,20.49,20.39,20.47,228000.0,12.2114,12.2413,12.1816,12.2294,228000.0
2007-10-12 10:00:00,20.47,20.52,20.44,20.47,140200.0,12.2294,12.2592,12.2114,12.2294,140200.0
2007-10-12 10:30:00,20.48,20.49,20.41,20.48,72600.0,12.2353,12.2413,12.1935,12.2353,72600.0
2007-10-12 11:00:00,20.49,20.71,20.45,20.6,402000.0,12.2413,12.3727,12.2174,12.307,402000.0
2007-10-12 11:30:00,20.6,20.63,20.58,20.59,108800.0,12.307,12.3249,12.2951,12.301,108800.0
2007-10-12 12:00:00,20.59,20.66,20.39,20.64,1458400.0,12.301,12.3429,12.1816,12.3309,1458400.0
2007-10-12 12:30:00,20.63,20.67,20.6,20.64,68600.0,12.3249,12.3488,12.307,12.3309,68600.0
2007-10-12 13:00:00,20.63,20.64,20.55,20.58,116400.0,12.3249,12.3309,12.2771,12.2951,116400.0
2007-10-12 13:30:00,20.58,20.6,20.55,20.56,139800.0,12.2951,12.307,12.2771,12.2831,139800.0
2007-10-12 14:00:00,20.56,20.63,20.56,20.58,146000.0,12.2831,12.3249,12.2831,12.2951,146000.0
2007-10-12 14:30:00,20.59,20.63,20.57,20.58,235800.0,12.301,12.3249,12.2891,12.2951,235800.0
2007-10-12 15:00:00,20.59,20.6,20.52,20.54,183200.0,12.301,12.307,12.2592,12.2712,183200.0
2007-10-12 15:30:00,20.53,20.63,20.49,20.6,1146000.0,12.2652,12.3249,12.2413,12.307,1146000.0
2007-10-15 09:30:00,20.68,20.73,20.64,20.7,409000.0,12.3548,12.3847,12.3309,12.3668,409000.0
2007-10-15 10:00:00,20.69,20.69,20.64,20.65,136600.0,12.3608,12.3608,12.3309,12.3369,136600.0
2007-10-15 10:30:00,20.65,20.67,20.54,20.58,200200.0,12.3369,12.3488,12.2712,12.2951,200200.0
2007-10-15 11:00:00,20.57,20.62,20.46,20.56,234400.0,12.2891,12.319,12.2234,12.2831,234400.0
2007-10-15 11:30:00,20.56,20.58,20.5,20.56,207000.0,12.2831,12.2951,12.2473,12.2831,207000.0
2007-10-15 12:00:00,20.55,20.57,20.49,20.49,187000.0,12.2771,12.2891,12.2413,12.2413,187000.0
2007-10-15 12:30:00,20.48,20.52,20.45,20.48,191000.0,12.2353,12.2592,12.2174,12.2353,191000.0
2007-10-15 13:00:00,20.49,20.49,20.38,20.42,406600.0,12.2413,12.2413,12.1756,12.1995,406600.0
2007-10-15 13:30:00,20.42,20.43,20.37,20.41,254000.0,12.1995,12.2055,12.1696,12.1935,254000.0
2007-10-15 14:00:00,20.41,20.42,20.29,20.41,494400.0,12.1935,12.1995,12.1218,12.1935,494400.0
2007-10-15 14:30:00,20.41,20.42,20.36,20.39,214800.0,12.1935,12.1995,12.1636,12.1816,214800.0
2007-10-15 15:00:00,20.39,20.45,20.33,20.37,246400.0,12.1816,12.2174,12.1457,12.1696,246400.0
2007-10-15 15:30:00,20.38,20.47,20.36,20.46,287000.0,12.1756,12.2294,12.1636,12.2234,287000.0
2007-10-16 09:30:00,15.45,15.67,15.33,15.52,15939400.0,9.2303,9.3617,9.1586,9.2721,15939400.0
2007-10-16 10:00:00,15.52,15.85,15.46,15.6,14932400.0,9.2721,9.4692,9.2362,9.3199,14932400.0
2007-10-16 10:30:00,15.61,15.61,15.43,15.45,6681800.0,9.3259,9.3259,9.2183,9.2303,6681800.0
2007-10-16 11:00:00,15.46,15.55,15.35,15.51,5571600.0,9.2362,9.29,9.1705,9.2661,5571600.0
2007-10-16 11:30:00,15.52,15.68,15.4,15.63,4139800.0,9.2721,9.3677,9.2004,9.3378,4139800.0
2007-10-16 12:00:00,15.63,15.67,15.57,15.58,1762200.0,9.3378,9.3617,9.302,9.3079,1762200.0
2007-10-16 12:30:00,15.58,15.59,15.35,15.53,2157200.0,9.3079,9.3139,9.1705,9.2781,2157200.0
2007-10-16 13:00:00,15.53,15.61,15.5,15.58,2513800.0,9.2781,9.3259,9.2601,9.3079,2513800.0
2007-10-16 13:30:00,15.58,15.59,15.54,15.55,2112800.0,9.3079,9.3139,9.284,9.29,2112800.0
2007-10-16 14:00:00,15.55,15.58,15.45,15.54,1758800.0,9.29,9.3079,9.2303,9.284,1758800.0
2007-10-16 14:30:00,15.54,15.55,15.38,15.42,2214400.0,9.284,9.29,9.1884,9.2123,2214400.0
2007-10-16 15:00:00,15.43,15.55,15.3,15.49,4001000.0,9.2183,9.29,9.1406,9.2542,4001000.0
2007-10-16 15:30:00,15.49,15.7,15.49,15.65,4048400.0,9.2542,9.3796,9.2542,9.3497,4048400.0
2007-10-17 09:30:00,15.53,15.53,15.36,15.38,2297200.0,9.2781,9.2781,9.1765,9.1884,2297200.0
2007-10-17 10:00:00,15.38,15.45,15.28,15.36,1589200.0,9.1884,9.2303,9.1287,9.1765,1589200.0
2007-10-17 10:30:00,15.36,15.38,15.22,15.27,2875600.0,9.1765,9.1884,9.0929,9.1227,2875600.0
2007-10-17 11:00:00,15.27,15.36,15.26,15.31,1252000.0,9.1227,9.1765,9.1168,9.1466,1252000.0
2007-10-17 11:30:00,15.31,15.37,15.3,15.3,772400.0,9.1466,9.1825,9.1406,9.1406,772400.0
2007-10-17 12:00:00,15.29,15.3,15.2,15.21,1416600.0,9.1347,9.1406,9.0809,9.0869,1416600.0
2007-10-17 12:30:00,15.21,15.22,15.17,15.19,1131000.0,9.0869,9.0929,9.063,9.0749,1131000.0
2007-10-17 13:00:00,15.19,15.24,15.19,15.21,887400.0,9.0749,9.1048,9.0749,9.0869,887400.0
2007-10-17 13:30:00,15.21,15.24,15.17,15.21,974600.0,9.0869,9.1048,9.063,9.0869,974600.0
2007-10-17 14:00:00,15.21,15.23,15.19,15.22,694600.0,9.0869,9.0988,9.0749,9.0929,694600.0
2007-10-17 14:30:00,15.21,15.25,15.2,15.23,830000.0,9.0869,9.1108,9.0809,9.0988,830000.0
2007-10-17 15:00:00,15.23,15.29,15.22,15.23,1701400.0,9.0988,9.1347,9.0929,9.0988,1701400.0
2007-10-17 15:30:00,15.23,15.33,15.19,15.26,2300200.0,9.0988,9.1586,9.0749,9.1168,2300200.0
2007-10-18 09:30:00,14.84,15.05,14.83,14.89,2887800.0,8.8658,8.9913,8.8599,8.8957,2887800.0
2007-10-18 10:00:00,14.89,14.94,14.85,14.92,2384600.0,8.8957,8.9256,8.8718,8.9136,2384600.0
2007-10-18 10:30:00,14.94,14.99,14.92,14.96,1476600.0,8.9256,8.9554,8.9136,8.9375,1476600.0
2007-10-18 11:00:00,14.96,14.97,14.8,14.85,1888400.0,8.9375,8.9435,8.8419,8.8718,1888400.0
2007-10-18 11:30:00,14.85,14.88,14.85,14.86,443000.0,8.8718,8.8897,8.8718,8.8778,443000.0
2007-10-18 12:00:00,14.87,14.88,14.84,14.85,482200.0,8.8838,8.8897,8.8658,8.8718,482200.0
2007-10-18 12:30:00,14.86,14.88,14.85,14.86,441000.0,8.8778,8.8897,8.8718,8.8778,441000.0
2007-10-18 13:00:00,14.87,14.87,14.84,14.84,613200.0,8.8838,8.8838,8.8658,8.8658,613200.0
2007-10-18 13:30:00,14.84,14.88,14.84,14.88,870000.0,8.8658,8.8897,8.8658,8.8897,870000.0
2007-10-18 14:00:00,14.88,14.99,14.87,14.88,1547200.0,8.8897,8.9554,8.8838,8.8897,1547200.0
2007-10-18 14:30:00,14.88,14.9,14.79,14.88,975000.0,8.8897,8.9017,8.836,8.8897,975000.0
2007-10-18 15:00:00,14.88,14.9,14.86,14.9,1070400.0,8.8897,8.9017,8.8778,8.9017,1070400.0
2007-10-18 15:30:00,14.9,14.9,14.85,14.88,1702000.0,8.9017,8.9017,8.8718,8.8897,1702000.0
2007-10-19 09:30:00,14.76,14.82,14.72,14.8,1610600.0,8.818,8.8539,8.7941,8.8419,1610600.0
2007-10-19 10:00:00,14.8,14.81,14.72,14.78,672400.0,8.8419,8.8479,8.7941,8.83,672400.0
2007-10-19 10:30:00,14.78,14.8,14.7,14.7,1017200.0,8.83,8.8419,8.7822,8.7822,1017200.0
2007-10-19 11:00:00,14.71,14.78,14.7,14.74,718600.0,8.7882,8.83,8.7822,8.8061,718600.0
2007-10-19 11:30:00,14.74,14.78,14.71,14.74,658200.0,8.8061,8.83,8.7882,8.8061,658200.0
2007-10-19 12:00:00,14.74,14.76,14.72,14.74,421400.0,8.8061,8.818,8.7941,8.8061,421400.0
2007-10-19 12:30:00,14.74,14.77,14.72,14.74,306400.0,8.8061,8.824,8.7941,8.8061,306400.0
2007-10-19 13:00:00,14.74,14.74,14.72,14.72,418600.0,8.8061,8.8061,8.7941,8.7941,418600.0
2007-10-19 13:30:00,14.72,14.79,14.72,14.77,803400.0,8.7941,8.836,8.7941,8.824,803400.0
2007-10-19 14:00:00,14.77,14.79,14.76,14.77,569200.0,8.824,8.836,8.818,8.824,569200.0
2007-10-19 14:30:00,14.77,14.78,14.71,14.71,664000.0,8.824,8.83,8.7882,8.7882,664000.0
2007-10-19 15:00:00,14.71,14.72,14.58,14.58,1245000.0,8.7882,8.7941,8.7105,8.7105,1245000.0
2007-10-19 15:30:00,14.58,14.62,14.52,14.55,1155600.0,8.7105,8.7344,8.6747,8.6926,1155600.0
2007-10-22 09:30:00,14.15,14.34,14.13,14.25,1633400.0,8.4536,8.5671,8.4417,8.5134,1633400.0
2007-10-22 10:00:00,14.24,14.33,14.22,14.27,613600.0,8.5074,8.5611,8.4954,8.5253,613600.0
2007-10-22 10:30:00,14.27,14.29,14.11,14.18,562000.0,8.5253,8.5372,8.4297,8.4715,562000.0
2007-10-22 11:00:00,14.17,14.25,14.17,14.24,749600.0,8.4656,8.5134,8.4656,8.5074,749600.0
2007-10-22 11:30:00,14.24,14.27,14.19,14.27,641400.0,8.5074,8.5253,8.4775,8.5253,641400.0
2007-10-22 12:00:00,14.27,14.27,14.19,14.24,279200.0,8.5253,8.5253,8.4775,8.5074,279200.0
2007-10-22 12:30:00,14.24,14.28,14.21,14.27,680800.0,8.5074,8.5313,8.4895,8.5253,680800.0
2007-10-22 13:00:00,14.27,14.41,14.26,14.4,1159400.0,8.5253,8.6089,8.5193,8.603,1159400.0
2007-10-22 13:30:00,14.41,14.47,14.36,14.37,717400.0,8.6089,8.6448,8.5791,8.585,717400.0
2007-10-22 14:00:00,14.36,14.47,14.36,14.43,1545000.0,8.5791,8.6448,8.5791,8.6209,1545000.0
2007-10-22 14:30:00,14.43,14.47,14.4,14.4,590800.0,8.6209,8.6448,8.603,8.603,590800.0
2007-10-22 15:00:00,14.4,14.52,14.4,14.5,1518000.0,8.603,8.6747,8.603,8.6627,1518000.0
2007-10-22 15:30:00,14.49,14.55,14.48,14.52,1838800.0,8.6567,8.6926,8.6508,8.6747,1838800.0
2007-10-23 09:30:00,14.8,14.83,14.72,14.72,766600.0,8.8419,8.8599,8.7941,8.7941,766600.0
2007-10-23 10:00:00,14.72,14.8,14.72,14.79,863200.0,8.7941,8.8419,8.7941,8.836,863200.0
2007-10-23 10:30:00,14.78,14.85,14.77,14.8,760000.0,8.83,8.8718,8.824,8.8419,760000.0
2007-10-23 11:00:00,14.81,14.81,14.71,14.77,868800.0,8.8479,8.8479,8.7882,8.824,868800.0
2007-10-23 11:30:00,14.78,14.82,14.75,14.81,971400.0,8.83,8.8539,8.8121,8.8479,971400.0
2007-10-23 12:00:00,14.81,14.84,14.77,14.81,251600.0,8.8479,8.8658,8.824,8.8479,251600.0
2007-10-23 12:30:00,14.81,14.83,14.81,14.81,201800.0,8.8479,8.8599,8.8479,8.8479,201800.0
2007-10-23 13:00:00,14.81,14.84,14.8,14.8,195600.0,8.8479,8.8658,8.8419,8.8419,195600.0
2007-10-23 13:30:00,14.81,14.85,14.8,14.84,342400.0,8.8479,8.8718,8.8419,8.8658,342400.0
2007-10-23 14:00:00,14.84,14.92,14.82,14.88,501600.0,8.8658,8.9136,8.8539,8.8897,501600.0
2007-10-23 14:30:00,14.88,14.91,14.86,14.86,305000.0,8.8897,8.9077,8.8778,8.8778,305000.0
2007-10-23 15:00:00,14.86,14.94,14.86,14.93,535400.0,8.8778,8.9256,8.8778,8.9196,535400.0
2007-10-23 15:30:00,14.93,14.99,14.9,14.96,965600.0,8.9196,8.9554,8.9017,8.9375,965600.0
2007-10-24 09:30:00,14.94,14.97,14.86,14.93,708800.0,8.9256,8.9435,8.8778,8.9196,708800.0
2007-10-24 10:00:00,14.93,14.93,14.8,14.82,1010400.0,8.9196,8.9196,8.8419,8.8539,1010400.0
2007-10-24 10:30:00,14.81,14.85,14.78,14.83,744800.0,8.8479,8.8718,8.83,8.8599,744800.0
2007-10-24 11:00:00,14.82,14.85,14.66,14.78,865000.0,8.8539,8.8718,8.7583,8.83,865000.0
2007-10-24 11:30:00,14.78,14.83,14.74,14.8,449000.0,8.83,8.8599,8.8061,8.8419,449000.0
2007-10-24 12:00:00,14.8,14.81,14.68,14.74,1457000.0,8.8419,8.8479,8.7702,8.8061,1457000.0
2007-10-24 12:30:00,14.74,14.76,14.72,14.75,397200.0,8.8061,8.818,8.7941,8.8121,397200.0
2007-10-24 13:00:00,14.75,14.83,14.72,14.83,689600.0,8.8121,8.8599,8.7941,8.8599,689600.0
2007-10-24 13:30:00,14.83,14.85,14.74,14.75,527600.0,8.8599,8.8718,8.8061,8.8121,527600.0
2007-10-24 14:00:00,14.75,14.75,14.72,14.75,766200.0,8.8121,8.8121,8.7941,8.8121,766200.0
2007-10-24 14:30:00,14.75,14.88,14.74,14.85,773800.0,8.8121,8.8897,8.8061,8.8718,773800.0
2007-10-24 15:00:00,14.85,14.97,14.84,14.93,1076000.0,8.8718,8.9435,8.8658,8.9196,1076000.0
2007-10-24 15:30:00,14.92,14.94,14.78,14.9,2051600.0,8.9136,8.9256,8.83,8.9017,2051600.0
2007-10-25 09:30:00,14.7,14.71,14.56,14.56,909000.0,8.7822,8.7882,8.6986,8.6986,909000.0
2007-10-25 10:00:00,14.57,14.7,14.57,14.63,1498400.0,8.7045,8.7822,8.7045,8.7404,1498400.0
2007-10-25 10:30:00,14.63,14.65,14.58,14.6,2073800.0,8.7404,8.7523,8.7105,8.7224,2073800.0
2007-10-25 11:00:00,14.61,14.69,14.6,14.67,880800.0,8.7284,8.7762,8.7224,8.7643,880800.0
2007-10-25 11:30:00,14.67,14.68,14.52,14.54,625800.0,8.7643,8.7702,8.6747,8.6866,625800.0
2007-10-25 12:00:00,14.54,14.57,14.45,14.54,691800.0,8.6866,8.7045,8.6328,8.6866,691800.0
2007-10-25 12:30:00,14.54,14.56,14.47,14.49,454400.0,8.6866,8.6986,8.6448,8.6567,454400.0
2007-10-25 13:00:00,14.49,14.52,14.44,14.51,381000.0,8.6567,8.6747,8.6269,8.6687,381000.0
2007-10-25 13:30:00,14.51,14.54,14.47,14.49,621200.0,8.6687,8.6866,8.6448,8.6567,621200.0
2007-10-25 14:00:00,14.49,14.62,14.47,14.56,586800.0,8.6567,8.7344,8.6448,8.6986,586800.0
2007-10-25 14:30:00,14.57,14.63,14.54,14.62,464400.0,8.7045,8.7404,8.6866,8.7344,464400.0
2007-10-25 15:00:00,14.62,14.63,14.5,14.55,883600.0,8.7344,8.7404,8.6627,8.6926,883600.0
2007-10-25 15:30:00,14.55,14.62,14.49,14.56,1448800.0,8.6926,8.7344,8.6567,8.6986,1448800.0
2007-10-26 09:30:00,14.68,14.74,14.67,14.71,559600.0,8.7702,8.8061,8.7643,8.7882,559600.0
2007-10-26 10:00:00,14.72,14.83,14.71,14.81,357200.0,8.7941,8.8599,8.7882,8.8479,357200.0
2007-10-26 10:30:00,14.81,14.84,14.79,14.84,275200.0,8.8479,8.8658,8.836,8.8658,275200.0
2007-10-26 11:00:00,14.84,15.03,14.84,14.99,639600.0,8.8658,8.9793,8.8658,8.9554,639600.0
2007-10-26 11:30:00,14.99,15.01,14.92,14.92,350200.0,8.9554,8.9674,8.9136,8.9136,350200.0
2007-10-26 12:00:00,14.92,14.97,14.9,14.96,163200.0,8.9136,8.9435,8.9017,8.9375,163200.0
2007-10-26 12:30:00,14.97,14.99,14.95,14.97,172800.0,8.9435,8.9554,8.9315,8.9435,172800.0
2007-10-26 13:00:00,14.97,14.99,14.93,14.97,198000.0,8.9435,8.9554,8.9196,8.9435,198000.0
2007-10-26 13:30:00,14.97,14.99,14.95,14.99,119400.0,8.9435,8.9554,8.9315,8.9554,119400.0
2007-10-26 14:00:00,14.99,15.05,14.98,15.01,213800.0,8.9554,8.9913,8.9495,8.9674,213800.0
2007-10-26 14:30:00,15.01,15.03,14.97,14.99,241000.0,8.9674,8.9793,8.9435,8.9554,241000.0
2007-10-26 15:00:00,14.99,15.01,14.95,14.99,167200.0,8.9554,8.9674,8.9315,8.9554,167200.0
2007-10-26 15:30:00,14.99,15.07,14.99,15.06,580400.0,8.9554,9.0032,8.9554,8.9973,580400.0
2007-10-29 09:30:00,14.9,14.94,14.87,14.88,375600.0,8.9017,8.9256,8.8838,8.8897,375600.0
2007-10-29 10:00:00,14.88,14.88,14.81,14.85,782200.0,8.8897,8.8897,8.8479,8.8718,782200.0
2007-10-29 10:30:00,14.85,14.85,14.79,14.8,731600.0,8.8718,8.8718,8.836,8.8419,731600.0
2007-10-29 11:00:00,14.79,14.85,14.79,14.83,1155600.0,8.836,8.8718,8.836,8.8599,1155600.0
2007-10-29 11:30:00,14.83,14.83,14.78,14.79,305800.0,8.8599,8.8599,8.83,8.836,305800.0
2007-10-29 12:00:00,14.79,14.83,14.79,14.83,1107400.0,8.836,8.8599,8.836,8.8599,1107400.0
2007-10-29 12:30:00,14.82,14.82,14.78,14.8,111400.0,8.8539,8.8539,8.83,8.8419,111400.0
2007-10-29 13:00:00,14.8,14.83,14.8,14.81,126800.0,8.8419,8.8599,8.8419,8.8479,126800.0
2007-10-29 13:30:00,14.81,14.85,14.8,14.81,307800.0,8.8479,8.8718,8.8419,8.8479,307800.0
2007-10-29 14:00:00,14.8,14.83,14.77,14.78,789200.0,8.8419,8.8599,8.824,8.83,789200.0
2007-10-29 14:30:00,14.78,14.78,14.72,14.75,582400.0,8.83,8.83,8.7941,8.8121,582400.0
2007-10-29 15:00:00,14.76,14.77,14.73,14.77,932200.0,8.818,8.824,8.8001,8.824,932200.0
2007-10-29 15:30:00,14.76,14.78,14.73,14.76,897200.0,8.818,8.83,8.8001,8.818,897200.0
2007-10-30 09:30:00,14.76,14.78,14.7,14.75,433200.0,8.818,8.83,8.7822,8.8121,433200.0
2007-10-30 10:00:00,14.76,14.79,14.75,14.76,468800.0,8.818,8.836,8.8121,8.818,468800.0
2007-10-30 10:30:00,14.77,14.8,14.76,14.78,354000.0,8.824,8.8419,8.818,8.83,354000.0
2007-10-30 11:00:00,14.78,14.78,14.7,14.71,360600.0,8.83,8.83,8.7822,8.7882,360600.0
2007-10-30 11:30:00,14.71,14.75,14.71,14.73,115200.0,8.7882,8.8121,8.7882,8.8001,115200.0
2007-10-30 12:00:00,14.74,14.74,14.65,14.69,390800.0,8.8061,8.8061,8.7523,8.7762,390800.0
2007-10-30 12:30:00,14.69,14.69,14.62,14.69,794600.0,8.7762,8.7762,8.7344,8.7762,794600.0
2007-10-30 13:00:00,14.69,14.72,14.68,14.71,188200.0,8.7762,8.7941,8.7702,8.7882,188200.0
2007-10-30 13:30:00,14.71,14.74,14.7,14.7,125800.0,8.7882,8.8061,8.7822,8.7822,125800.0
2007-10-30 14:00:00,14.7,14.71,14.69,14.7,203200.0,8.7822,8.7882,8.7762,8.7822,203200.0
2007-10-30 14:30:00,14.7,14.72,14.7,14.71,124000.0,8.7822,8.7941,8.7822,8.7882,124000.0
2007-10-30 15:00:00,14.71,14.74,14.7,14.71,359200.0,8.7882,8.8061,8.7822,8.7882,359200.0
2007-10-30 15:30:00,14.71,14.71,14.65,14.67,858400.0,8.7882,8.7882,8.7523,8.7643,858400.0
2007-10-31 09:30:00,14.71,14.77,14.68,14.76,321400.0,8.7882,8.824,8.7702,8.818,321400.0
2007-10-31 10:00:00,14.75,14.88,14.75,14.86,284400.0,8.8121,8.8897,8.8121,8.8778,284400.0
2007-10-31 10:30:00,14.86,14.86,14.81,14.84,253200.0,8.8778,8.8778,8.8479,8.8658,253200.0
2007-10-31 11:00:00,14.84,14.85,14.81,14.81,133000.0,8.8658,8.8718,8.8479,8.8479,133000.0
2007-10-31 11:30:00,14.81,14.97,14.81,14.97,685000.0,8.8479,8.9435,8.8479,8.9435,685000.0
2007-10-31 12:00:00,14.97,15.0,14.96,14.97,359400.0,8.9435,8.9614,8.9375,8.9435,359400.0
2007-10-31 12:30:00,14.97,14.97,14.9,14.9,125800.0,8.9435,8.9435,8.9017,8.9017,125800.0
2007-10-31 13:00:00,14.9,14.93,14.89,14.93,120000.0,8.9017,8.9196,8.8957,8.9196,120000.0
2007-10-31 13:30:00,14.92,14.96,14.9,14.91,220200.0,8.9136,8.9375,8.9017,8.9077,220200.0
2007-10-31 14:00:00,14.91,14.91,14.72,14.85,680400.0,8.9077,8.9077,8.7941,8.8718,680400.0
2007-10-31 14:30:00,14.86,15.06,14.85,15.05,584800.0,8.8778,8.9973,8.8718,8.9913,584800.0
2007-10-31 15:00:00,15.05,15.06,14.95,14.99,719000.0,8.9913,8.9973,8.9315,8.9554,719000.0
2007-10-31 15:30:00,14.99,15.06,14.99,15.02,700800.0,8.9554,8.9973,8.9554,8.9734,700800.0
2007-11-01 09:30:00,14.81,14.81,14.67,14.75,499200.0,8.8479,8.8479,8.7643,8.8121,499200.0
2007-11-01 10:00:00,14.74,14.77,14.65,14.71,740400.0,8.8061,8.824,8.7523,8.7882,740400.0
2007-11-01 10:30:00,14.72,14.77,14.7,14.71,279000.0,8.7941,8.824,8.7822,8.7882,279000.0
2007-11-01 11:00:00,14.71,14.71,14.57,14.63,1456800.0,8.7882,8.7882,8.7045,8.7404,1456800.0
2007-11-01 11:30:00,14.64,14.7,14.61,14.7,1300800.0,8.7463,8.7822,8.7284,8.7822,1300800.0
2007-11-01 12:00:00,14.7,14.7,14.63,14.63,948200.0,8.7822,8.7822,8.7404,8.7404,948200.0
2007-11-01 12:30:00,14.63,14.7,14.63,14.69,147600.0,8.7404,8.7822,8.7404,8.7762,147600.0
2007-11-01 13:00:00,14.69,14.7,14.63,14.63,195400.0,8.7762,8.7822,8.7404,8.7404,195400.0
2007-11-01 13:30:00,14.63,14.65,14.59,14.59,453400.0,8.7404,8.7523,8.7165,8.7165,453400.0
2007-11-01 14:00:00,14.58,14.63,14.56,14.56,582000.0,8.7105,8.7404,8.6986,8.6986,582000.0
2007-11-01 14:30:00,14.56,14.59,14.5,14.59,574200.0,8.6986,8.7165,8.6627,8.7165,574200.0
2007-11-01 15:00:00,14.58,14.63,14.48,14.49,586200.0,8.7105,8.7404,8.6508,8.6567,586200.0
2007-11-01 15:30:00,14.49,14.54,14.43,14.45,749400.0,8.6567,8.6866,8.6209,8.6328,749400.0
2007-11-02 09:30:00,14.62,14.73,14.41,14.62,852800.0,8.7344,8.8001,8.6089,8.7344,852800.0
2007-11-02 10:00:00,14.62,14.67,14.5,14.67,466000.0,8.7344,8.7643,8.6627,8.7643,466000.0
2007-11-02 10:30:00,14.67,14.72,14.65,14.7,316200.0,8.7643,8.7941,8.7523,8.7822,316200.0
2007-11-02 11:00:00,14.71,14.74,14.65,14.65,471600.0,8.7882,8.8061,8.7523,8.7523,471600.0
2007-11-02 11:30:00,14.65,14.75,14.65,14.72,430000.0,8.7523,8.8121,8.7523,8.7941,430000.0
2007-11-02 12:00:00,14.72,14.77,14.69,14.73,382600.0,8.7941,8.824,8.7762,8.8001,382600.0
2007-11-02 12:30:00,14.73,14.74,14.68,14.73,379000.0,8.8001,8.8061,8.7702,8.8001,379000.0
2007-11-02 13:00:00,14.74,14.79,14.72,14.75,319000.0,8.8061,8.836,8.7941,8.8121,319000.0
2007-11-02 13:30:00,14.74,14.77,14.68,14.69,213200.0,8.8061,8.824,8.7702,8.7762,213200.0
2007-11-02 14:00:00,14.69,14.71,14.65,14.7,315000.0,8.7762,8.7882,8.7523,8.7822,315000.0
2007-11-02 14:30:00,14.7,14.7,14.58,14.58,312800.0,8.7822,8.7822,8.7105,8.7105,312800.0
2007-11-02 15:00:00,14.58,14.66,14.56,14.65,448400.0,8.7105,8.7583,8.6986,8.7523,448400.0
2007-11-02 15:30:00,14.64,14.75,14.62,14.71,548800.0,8.7463,8.8121,8.7344,8.7882,548800.0
2007-11-05 09:30:00,14.67,14.7,14.65,14.66,615400.0,8.7643,8.7822,8.7523,8.7583,615400.0
2007-11-05 10:00:00,14.67,14.74,14.66,14.71,283600.0,8.7643,8.8061,8.7583,8.7882,283600.0
2007-11-05 10:30:00,14.71,14.78,14.71,14.74,258000.0,8.7882,8.83,8.7882,8.8061,258000.0
2007-11-05 11:00:00,14.74,14.84,14.74,14.81,339000.0,8.8061,8.8658,8.8061,8.8479,339000.0
2007-11-05 11:30:00,14.81,14.88,14.8,14.87,172400.0,8.8479,8.8897,8.8419,8.8838,172400.0
2007-11-05 12:00:00,14.87,14.88,14.83,14.84,172000.0,8.8838,8.8897,8.8599,8.8658,172000.0
2007-11-05 12:30:00,14.84,14.86,14.81,14.83,133400.0,8.8658,8.8778,8.8479,8.8599,133400.0
2007-11-05 13:00:00,14.83,14.84,14.8,14.8,232400.0,8.8599,8.8658,8.8419,8.8419,232400.0
2007-11-05 13:30:00,14.8,14.81,14.73,14.74,433600.0,8.8419,8.8479,8.8001,8.8061,433600.0
2007-11-05 14:00:00,14.74,14.79,14.71,14.77,280600.0,8.8061,8.836,8.7882,8.824,280600.0
2007-11-05 14:30:00,14.77,14.81,14.72,14.78,272600.0,8.824,8.8479,8.7941,8.83,272600.0
2007-11-05 15:00:00,14.79,14.89,14.78,14.86,270000.0,8.836,8.8957,8.83,8.8778,270000.0
2007-11-05 15:30:00,14.86,14.9,14.81,14.84,430400.0,8.8778,8.9017,8.8479,8.8658,430400.0
2007-11-06 09:30:00,15.24,15.28,15.15,15.18,748000.0,9.1048,9.1287,9.051,9.069,748000.0
2007-11-06 10:00:00,15.18,15.19,15.11,15.12,457400.0,9.069,9.0749,9.0271,9.0331,457400.0
2007-11-06 10:30:00,15.11,15.12,15.06,15.06,672600.0,9.0271,9.0331,8.9973,8.9973,672600.0
2007-11-06 11:00:00,15.08,15.09,14.99,15.08,414200.0,9.0092,9.0152,8.9554,9.0092,414200.0
2007-11-06 11:30:00,15.08,15.13,15.01,15.13,474800.0,9.0092,9.0391,8.9674,9.0391,474800.0
2007-11-06 12:00:00,15.13,15.15,15.08,15.1,193200.0,9.0391,9.051,9.0092,9.0212,193200.0
2007-11-06 12:30:00,15.1,15.13,15.09,15.13,175000.0,9.0212,9.0391,9.0152,9.0391,175000.0
2007-11-06 13:00:00,15.13,15.15,15.12,15.13,85600.0,9.0391,9.051,9.0331,9.0391,85600.0
2007-11-06 13:30:00,15.13,15.15,15.13,15.13,100800.0,9.0391,9.051,9.0391,9.0391,100800.0
2007-11-06 14:00:00,15.13,15.14,15.11,15.12,176000.0,9.0391,9.0451,9.0271,9.0331,176000.0
2007-11-06 14:30:00,15.12,15.15,15.1,15.13,148600.0,9.0331,9.051,9.0212,9.0391,148600.0
2007-11-06 15:00:00,15.13,15.2,15.1,15.2,228800.0,9.0391,9.0809,9.0212,9.0809,228800.0
2007-11-06 15:30:00,15.2,15.21,15.15,15.21,431000.0,9.0809,9.0869,9.051,9.0869,431000.0
2007-11-07 09:30:00,15.06,15.06,14.99,15.0,292400.0,8.9973,8.9973,8.9554,8.9614,292400.0
2007-11-07 10:00:00,14.99,15.09,14.99,15.05,199800.0,8.9554,9.0152,8.9554,8.9913,199800.0
2007-11-07 10:30:00,15.05,15.06,14.96,14.99,332200.0,8.9913,8.9973,8.9375,8.9554,332200.0
2007-11-07 11:00:00,14.99,15.16,14.99,15.15,350800.0,8.9554,9.057,8.9554,9.051,350800.0
2007-11-07 11:30:00,15.15,15.15,15.08,15.13,394000.0,9.051,9.051,9.0092,9.0391,394000.0
2007-11-07 12:00:00,15.13,15.13,15.02,15.05,263400.0,9.0391,9.0391,8.9734,8.9913,263400.0
2007-11-07 12:30:00,15.05,15.06,14.99,14.99,175600.0,8.9913,8.9973,8.9554,8.9554,175600.0
2007-11-07 13:00:00,14.99,15.03,14.93,14.97,188000.0,8.9554,8.9793,8.9196,8.9435,188000.0
2007-11-07 13:30:00,14.95,15.01,14.94,14.98,157400.0,8.9315,8.9674,8.9256,8.9495,157400.0
2007-11-07 14:00:00,14.98,15.01,14.95,14.99,255400.0,8.9495,8.9674,8.9315,8.9554,255400.0
2007-11-07 14:30:00,14.99,15.02,14.94,14.95,310600.0,8.9554,8.9734,8.9256,8.9315,310600.0
2007-11-07 15:00:00,14.95,14.99,14.88,14.88,296800.0,8.9315,8.9554,8.8897,8.8897,296800.0
2007-11-07 15:30:00,14.88,14.91,14.78,14.84,871600.0,8.8897,8.9077,8.83,8.8658,871600.0
2007-11-08 09:30:00,14.93,14.94,14.81,14.87,559600.0,8.9196,8.9256,8.8479,8.8838,559600.0
2007-11-08 10:00:00,14.87,14.94,14.81,14.9,490800.0,8.8838,8.9256,8.8479,8.9017,490800.0
2007-11-08 10:30:00,14.9,14.9,14.84,14.85,428400.0,8.9017,8.9017,8.8658,8.8718,428400.0
2007-11-08 11:00:00,14.85,15.12,14.81,15.02,510600.0,8.8718,9.0331,8.8479,8.9734,510600.0
2007-11-08 11:30:00,15.02,15.04,14.96,15.01,603600.0,8.9734,8.9853,8.9375,8.9674,603600.0
2007-11-08 12:00:00,15.01,15.02,14.88,14.92,459200.0,8.9674,8.9734,8.8897,8.9136,459200.0
2007-11-08 12:30:00,14.92,14.93,14.81,14.87,664400.0,8.9136,8.9196,8.8479,8.8838,664400.0
2007-11-08 13:00:00,14.87,14.9,14.7,14.84,570200.0,8.8838,8.9017,8.7822,8.8658,570200.0
2007-11-08 13:30:00,14.83,14.88,14.8,14.88,427400.0,8.8599,8.8897,8.8419,8.8897,427400.0
2007-11-08 14:00:00,14.88,14.9,14.74,14.76,383800.0,8.8897,8.9017,8.8061,8.818,383800.0
2007-11-08 14:30:00,14.76,14.78,14.68,14.76,311400.0,8.818,8.83,8.7702,8.818,311400.0
2007-11-08 15:00:00,14.77,14.98,14.74,14.97,563600.0,8.824,8.9495,8.8061,8.9435,563600.0
2007-11-08 15:30:00,14.97,15.01,14.88,14.92,761800.0,8.9435,8.9674,8.8897,8.9136,761800.0
2007-11-09 09:30:00,14.57,14.59,14.47,14.52,601600.0,8.7045,8.7165,8.6448,8.6747,601600.0
2007-11-09 10:00:00,14.51,14.61,14.51,14.56,503800.0,8.6687,8.7284,8.6687,8.6986,503800.0
2007-11-09 10:30:00,14.56,14.59,14.49,14.5,304800.0,8.6986,8.7165,8.6567,8.6627,304800.0
2007-11-09 11:00:00,14.5,14.58,14.46,14.46,397000.0,8.6627,8.7105,8.6388,8.6388,397000.0
2007-11-09 11:30:00,14.46,14.6,14.46,14.55,309800.0,8.6388,8.7224,8.6388,8.6926,309800.0
2007-11-09 12:00:00,14.55,14.55,14.46,14.52,193000.0,8.6926,8.6926,8.6388,8.6747,193000.0
2007-11-09 12:30:00,14.52,14.61,14.48,14.51,316600.0,8.6747,8.7284,8.6508,8.6687,316600.0
2007-11-09 13:00:00,14.51,14.54,14.47,14.48,251000.0,8.6687,8.6866,8.6448,8.6508,251000.0
2007-11-09 13:30:00,14.49,14.51,14.46,14.47,242400.0,8.6567,8.6687,8.6388,8.6448,242400.0
2007-11-09 14:00:00,14.46,14.64,14.45,14.61,348800.0,8.6388,8.7463,8.6328,8.7284,348800.0
2007-11-09 14:30:00,14.62,14.63,14.52,14.53,329400.0,8.7344,8.7404,8.6747,8.6806,329400.0
2007-11-09 15:00:00,14.53,14.64,14.49,14.6,308600.0,8.6806,8.7463,8.6567,8.7224,308600.0
2007-11-09 15:30:00,14.6,14.6,14.36,14.37,810400.0,8.7224,8.7224,8.5791,8.585,810400.0
2007-11-12 09:30:00,14.16,14.28,14.11,14.21,595200.0,8.4596,8.5313,8.4297,8.4895,595200.0
2007-11-12 10:00:00,14.21,14.21,14.12,14.18,317000.0,8.4895,8.4895,8.4357,8.4715,317000.0
2007-11-12 10:30:00,14.18,14.19,14.12,14.17,374800.0,8.4715,8.4775,8.4357,8.4656,374800.0
2007-11-12 11:00:00,14.17,14.3,14.15,14.24,1007600.0,8.4656,8.5432,8.4536,8.5074,1007600.0
2007-11-12 11:30:00,14.24,14.24,14.15,14.18,409000.0,8.5074,8.5074,8.4536,8.4715,409000.0
2007-11-12 12:00:00,14.18,14.27,14.15,14.26,230200.0,8.4715,8.5253,8.4536,8.5193,230200.0
2007-11-12 12:30:00,14.26,14.31,14.22,14.24,213400.0,8.5193,8.5492,8.4954,8.5074,213400.0
2007-11-12 13:00:00,14.24,14.25,14.19,14.24,177600.0,8.5074,8.5134,8.4775,8.5074,177600.0
2007-11-12 13:30:00,14.24,14.24,14.13,14.18,313000.0,8.5074,8.5074,8.4417,8.4715,313000.0
2007-11-12 14:00:00,14.18,14.22,14.13,14.22,266000.0,8.4715,8.4954,8.4417,8.4954,266000.0
2007-11-12 14:30:00,14.22,14.28,14.2,14.22,229200.0,8.4954,8.5313,8.4835,8.4954,229200.0
2007-11-12 15:00:00,14.22,14.22,14.09,14.09,500200.0,8.4954,8.4954,8.4178,8.4178,500200.0
2007-11-12 15:30:00,14.1,14.14,14.04,14.04,1132800.0,8.4237,8.4476,8.3879,8.3879,1132800.0
2007-11-13 09:30:00,14.42,14.53,14.38,14.43,515400.0,8.6149,8.6806,8.591,8.6209,515400.0
2007-11-13 10:00:00,14.42,14.54,14.42,14.54,674400.0,8.6149,8.6866,8.6149,8.6866,674400.0
2007-11-13 10:30:00,14.54,14.55,14.47,14.49,410200.0,8.6866,8.6926,8.6448,8.6567,410200.0
2007-11-13 11:00:00,14.49,14.54,14.47,14.51,412000.0,8.6567,8.6866,8.6448,8.6687,412000.0
2007-11-13 11:30:00,14.51,14.52,14.48,14.5,342400.0,8.6687,8.6747,8.6508,8.6627,342400.0
2007-11-13 12:00:00,14.5,14.55,14.49,14.53,331200.0,8.6627,8.6926,8.6567,8.6806,331200.0
2007-11-13 12:30:00,14.53,14.54,14.47,14.48,193200.0,8.6806,8.6866,8.6448,8.6508,193200.0
2007-11-13 13:00:00,14.49,14.56,14.48,14.56,171200.0,8.6567,8.6986,8.6508,8.6986,171200.0
2007-11-13 13:30:00,14.56,14.68,14.55,14.63,450400.0,8.6986,8.7702,8.6926,8.7404,450400.0
2007-11-13 14:00:00,14.63,14.69,14.63,14.68,358800.0,8.7404,8.7762,8.7404,8.7702,358800.0
2007-11-13 14:30:00,14.68,14.72,14.67,14.7,368200.0,8.7702,8.7941,8.7643,8.7822,368200.0
2007-11-13 15:00:00,14.71,14.82,14.71,14.74,526400.0,8.7882,8.8539,8.7882,8.8061,526400.0
2007-11-13 15:30:00,14.74,14.88,14.72,14.79,809800.0,8.8061,8.8897,8.7941,8.836,809800.0
2007-11-14 09:30:00,14.88,14.88,14.7,14.71,367400.0,8.8897,8.8897,8.7822,8.7882,367400.0
2007-11-14 10:00:00,14.71,14.81,14.71,14.78,286000.0,8.7882,8.8479,8.7882,8.83,286000.0
2007-11-14 10:30:00,14.79,14.87,14.74,14.86,205200.0,8.836,8.8838,8.8061,8.8778,205200.0
2007-11-14 11:00:00,14.86,14.97,14.84,14.93,327400.0,8.8778,8.9435,8.8658,8.9196,327400.0
2007-11-14 11:30:00,14.94,14.96,14.87,14.91,418000.0,8.9256,8.9375,8.8838,8.9077,418000.0
2007-11-14 12:00:00,14.9,15.0,14.89,14.97,128400.0,8.9017,8.9614,8.8957,8.9435,128400.0
2007-11-14 12:30:00,14.97,14.97,14.88,14.9,127800.0,8.9435,8.9435,8.8897,8.9017,127800.0
2007-11-14 13:00:00,14.92,14.97,14.88,14.95,132600.0,8.9136,8.9435,8.8897,8.9315,132600.0
2007-11-14 13:30:00,14.96,15.0,14.88,14.98,556400.0,8.9375,8.9614,8.8897,8.9495,556400.0
2007-11-14 14:00:00,14.98,15.08,14.97,15.04,402600.0,8.9495,9.0092,8.9435,8.9853,402600.0
2007-11-14 14:30:00,15.04,15.08,14.99,14.99,322000.0,8.9853,9.0092,8.9554,8.9554,322000.0
2007-11-14 15:00:00,15.0,15.03,14.98,15.01,383800.0,8.9614,8.9793,8.9495,8.9674,383800.0
2007-11-14 15:30:00,15.01,15.01,14.81,14.84,799400.0,8.9674,8.9674,8.8479,8.8658,799400.0
2007-11-15 09:30:00,14.66,14.79,14.65,14.79,419400.0,8.7583,8.836,8.7523,8.836,419400.0
2007-11-15 10:00:00,14.78,14.84,14.73,14.83,425000.0,8.83,8.8658,8.8001,8.8599,425000.0
2007-11-15 10:30:00,14.83,14.87,14.81,14.82,473600.0,8.8599,8.8838,8.8479,8.8539,473600.0
2007-11-15 11:00:00,14.81,14.83,14.7,14.72,707200.0,8.8479,8.8599,8.7822,8.7941,707200.0
2007-11-15 11:30:00,14.72,14.74,14.64,14.68,305200.0,8.7941,8.8061,8.7463,8.7702,305200.0
2007-11-15 12:00:00,14.69,14.74,14.63,14.7,344800.0,8.7762,8.8061,8.7404,8.7822,344800.0
2007-11-15 12:30:00,14.7,14.71,14.63,14.65,391800.0,8.7822,8.7882,8.7404,8.7523,391800.0
2007-11-15 13:00:00,14.65,14.69,14.62,14.68,136600.0,8.7523,8.7762,8.7344,8.7702,136600.0
2007-11-15 13:30:00,14.68,14.72,14.62,14.63,89400.0,8.7702,8.7941,8.7344,8.7404,89400.0
2007-11-15 14:00:00,14.62,14.65,14.58,14.62,207600.0,8.7344,8.7523,8.7105,8.7344,207600.0
2007-11-15 14:30:00,14.62,14.64,14.52,14.53,276600.0,8.7344,8.7463,8.6747,8.6806,276600.0
2007-11-15 15:00:00,14.52,14.62,14.47,14.59,375600.0,8.6747,8.7344,8.6448,8.7165,375600.0
2007-11-15 15:30:00,14.59,14.62,14.46,14.58,603400.0,8.7165,8.7344,8.6388,8.7105,603400.0
2007-11-16 09:30:00,14.57,14.6,14.43,14.43,916000.0,8.7045,8.7224,8.6209,8.6209,916000.0
2007-11-16 10:00:00,14.42,14.44,14.36,14.36,408400.0,8.6149,8.6269,8.5791,8.5791,408400.0
2007-11-16 10:30:00,14.37,14.42,14.35,14.38,433800.0,8.585,8.6149,8.5731,8.591,433800.0
2007-11-16 11:00:00,14.38,14.45,14.35,14.36,594400.0,8.591,8.6328,8.5731,8.5791,594400.0
2007-11-16 11:30:00,14.37,14.45,14.34,14.42,435600.0,8.585,8.6328,8.5671,8.6149,435600.0
2007-11-16 12:00:00,14.42,14.52,14.42,14.44,147400.0,8.6149,8.6747,8.6149,8.6269,147400.0
2007-11-16 12:30:00,14.44,14.49,14.42,14.46,226800.0,8.6269,8.6567,8.6149,8.6388,226800.0
2007-11-16 13:00:00,14.46,14.49,14.45,14.48,135400.0,8.6388,8.6567,8.6328,8.6508,135400.0
2007-11-16 13:30:00,14.48,14.53,14.47,14.48,155800.0,8.6508,8.6806,8.6448,8.6508,155800.0
2007-11-16 14:00:00,14.49,14.49,14.4,14.46,332200.0,8.6567,8.6567,8.603,8.6388,332200.0
2007-11-16 14:30:00,14.47,14.47,14.37,14.45,265600.0,8.6448,8.6448,8.585,8.6328,265600.0
2007-11-16 15:00:00,14.45,14.47,14.4,14.44,249600.0,8.6328,8.6448,8.603,8.6269,249600.0
2007-11-16 15:30:00,14.44,14.56,14.41,14.49,402200.0,8.6269,8.6986,8.6089,8.6567,402200.0
2007-11-19 09:30:00,14.33,14.38,14.27,14.36,583000.0,8.5611,8.591,8.5253,8.5791,583000.0
2007-11-19 10:00:00,14.36,14.36,14.3,14.35,368000.0,8.5791,8.5791,8.5432,8.5731,368000.0
2007-11-19 10:30:00,14.34,14.34,14.22,14.22,228200.0,8.5671,8.5671,8.4954,8.4954,228200.0
2007-11-19 11:00:00,14.23,14.28,14.17,14.17,343600.0,8.5014,8.5313,8.4656,8.4656,343600.0
2007-11-19 11:30:00,14.17,14.23,14.11,14.15,172000.0,8.4656,8.5014,8.4297,8.4536,172000.0
2007-11-19 12:00:00,14.13,14.25,14.13,14.24,164800.0,8.4417,8.5134,8.4417,8.5074,164800.0
2007-11-19 12:30:00,14.23,14.24,14.18,14.19,104800.0,8.5014,8.5074,8.4715,8.4775,104800.0
2007-11-19 13:00:00,14.19,14.21,14.13,14.2,346800.0,8.4775,8.4895,8.4417,8.4835,346800.0
2007-11-19 13:30:00,14.2,14.22,14.15,14.17,285000.0,8.4835,8.4954,8.4536,8.4656,285000.0
2007-11-19 14:00:00,14.16,14.29,14.15,14.28,277800.0,8.4596,8.5372,8.4536,8.5313,277800.0
2007-11-19 14:30:00,14.28,14.37,14.28,14.29,459000.0,8.5313,8.585,8.5313,8.5372,459000.0
2007-11-19 15:00:00,14.28,14.35,14.25,14.33,503400.0,8.5313,8.5731,8.5134,8.5611,503400.0
2007-11-19 15:30:00,14.33,14.33,14.23,14.28,705600.0,8.5611,8.5611,8.5014,8.5313,705600.0
2007-11-20 09:30:00,14.46,14.53,14.45,14.49,251200.0,8.6388,8.6806,8.6328,8.6567,251200.0
2007-11-20 10:00:00,14.49,14.57,14.48,14.53,1397400.0,8.6567,8.7045,8.6508,8.6806,1397400.0
2007-11-20 10:30:00,14.53,14.68,14.43,14.44,504600.0,8.6806,8.7702,8.6209,8.6269,504600.0
2007-11-20 11:00:00,14.44,14.45,12.61,12.84,14214800.0,8.6269,8.6328,7.5336,7.671,14214800.0
2007-11-20 11:30:00,12.84,12.99,12.56,12.6,4328400.0,7.671,7.7606,7.5037,7.5276,4328400.0
2007-11-20 12:00:00,12.61,12.8,12.61,12.77,3963000.0,7.5336,7.6471,7.5336,7.6292,3963000.0
2007-11-20 12:30:00,12.77,12.86,12.7,12.84,2142800.0,7.6292,7.6829,7.5873,7.671,2142800.0
2007-11-20 13:00:00,12.84,12.85,12.61,12.62,1245200.0,7.671,7.677,7.5336,7.5395,1245200.0
2007-11-20 13:30:00,12.63,12.72,12.61,12.61,3486600.0,7.5455,7.5993,7.5336,7.5336,3486600.0
2007-11-20 14:00:00,12.62,12.73,12.57,12.67,4825400.0,7.5395,7.6053,7.5097,7.5694,4825400.0
2007-11-20 14:30:00,12.67,12.67,12.56,12.58,2597200.0,7.5694,7.5694,7.5037,7.5156,2597200.0
2007-11-20 15:00:00,12.57,12.58,12.46,12.52,3828000.0,7.5097,7.5156,7.444,7.4798,3828000.0
2007-11-20 15:30:00,12.52,12.62,12.47,12.53,3065400.0,7.4798,7.5395,7.4499,7.4858,3065400.0
2007-11-21 09:30:00,11.91,11.94,11.76,11.76,3125200.0,7.1154,7.1333,7.0258,7.0258,3125200.0
2007-11-21 10:00:00,11.77,11.81,11.61,11.62,3233000.0,7.0317,7.0556,6.9361,6.9421,3233000.0
2007-11-21 10:30:00,11.61,11.87,11.54,11.79,2811400.0,6.9361,7.0915,6.8943,7.0437,2811400.0
2007-11-21 11:00:00,11.78,11.89,11.58,11.68,1981200.0,7.0377,7.1034,6.9182,6.978,1981200.0
2007-11-21 11:30:00,11.68,11.76,11.64,11.7,1488200.0,6.978,7.0258,6.9541,6.9899,1488200.0
2007-11-21 12:00:00,11.69,11.75,11.5,11.61,1298400.0,6.9839,7.0198,6.8704,6.9361,1298400.0
2007-11-21 12:30:00,11.61,11.79,11.57,11.76,725400.0,6.9361,7.0437,6.9122,7.0258,725400.0
2007-11-21 13:00:00,11.76,11.81,11.69,11.7,580600.0,7.0258,7.0556,6.9839,6.9899,580600.0
2007-11-21 13:30:00,11.7,11.74,11.68,11.69,734600.0,6.9899,7.0138,6.978,6.9839,734600.0
2007-11-21 14:00:00,11.69,11.74,11.69,11.73,542800.0,6.9839,7.0138,6.9839,7.0078,542800.0
2007-11-21 14:30:00,11.73,11.75,11.69,11.74,1016600.0,7.0078,7.0198,6.9839,7.0138,1016600.0
2007-11-21 15:00:00,11.75,11.8,11.69,11.72,1434400.0,7.0198,7.0497,6.9839,7.0019,1434400.0
2007-11-21 15:30:00,11.72,11.73,11.58,11.6,2083800.0,7.0019,7.0078,6.9182,6.9302,2083800.0
2007-11-23 09:30:00,11.7,11.74,11.63,11.67,591200.0,6.9899,7.0138,6.9481,6.972,591200.0
2007-11-23 10:00:00,11.65,11.68,11.55,11.6,923800.0,6.96,6.978,6.9003,6.9302,923800.0
2007-11-23 10:30:00,11.6,11.7,11.6,11.7,531200.0,6.9302,6.9899,6.9302,6.9899,531200.0
2007-11-23 11:00:00,11.7,11.76,11.68,11.72,747800.0,6.9899,7.0258,6.978,7.0019,747800.0
2007-11-23 11:30:00,11.72,11.76,11.69,11.74,550000.0,7.0019,7.0258,6.9839,7.0138,550000.0
2007-11-23 12:00:00,11.74,11.74,11.71,11.74,561600.0,7.0138,7.0138,6.9959,7.0138,561600.0
2007-11-23 12:30:00,11.74,11.74,11.63,11.72,1175000.0,7.0138,7.0138,6.9481,7.0019,1175000.0
2007-11-26 09:30:00,11.93,11.99,11.88,11.89,735600.0,7.1273,7.1632,7.0974,7.1034,735600.0
2007-11-26 10:00:00,11.9,11.9,11.86,11.88,858800.0,7.1094,7.1094,7.0855,7.0974,858800.0
2007-11-26 10:30:00,11.87,11.91,11.84,11.84,705400.0,7.0915,7.1154,7.0735,7.0735,705400.0
2007-11-26 11:00:00,11.84,11.88,11.78,11.78,578200.0,7.0735,7.0974,7.0377,7.0377,578200.0
2007-11-26 11:30:00,11.78,11.8,11.75,11.77,334000.0,7.0377,7.0497,7.0198,7.0317,334000.0
2007-11-26 12:00:00,11.77,11.81,11.76,11.79,249600.0,7.0317,7.0556,7.0258,7.0437,249600.0
2007-11-26 12:30:00,11.79,11.85,11.78,11.83,459000.0,7.0437,7.0795,7.0377,7.0676,459000.0
2007-11-26 13:00:00,11.83,11.84,11.77,11.78,237600.0,7.0676,7.0735,7.0317,7.0377,237600.0
2007-11-26 13:30:00,11.77,11.82,11.72,11.73,425800.0,7.0317,7.0616,7.0019,7.0078,425800.0
2007-11-26 14:00:00,11.73,11.76,11.68,11.73,800000.0,7.0078,7.0258,6.978,7.0078,800000.0
2007-11-26 14:30:00,11.73,11.74,11.68,11.68,266800.0,7.0078,7.0138,6.978,6.978,266800.0
2007-11-26 15:00:00,11.69,11.69,11.58,11.59,610400.0,6.9839,6.9839,6.9182,6.9242,610400.0
2007-11-26 15:30:00,11.6,11.63,11.54,11.58,754200.0,6.9302,6.9481,6.8943,6.9182,754200.0
2007-11-27 09:30:00,11.72,11.75,11.67,11.68,645400.0,7.0019,7.0198,6.972,6.978,645400.0
2007-11-27 10:00:00,11.68,11.69,11.63,11.64,605200.0,6.978,6.9839,6.9481,6.9541,605200.0
2007-11-27 10:30:00,11.64,11.83,11.64,11.82,479800.0,6.9541,7.0676,6.9541,7.0616,479800.0
2007-11-27 11:00:00,11.83,11.86,11.77,11.82,422200.0,7.0676,7.0855,7.0317,7.0616,422200.0
2007-11-27 11:30:00,11.81,11.86,11.79,11.8,323600.0,7.0556,7.0855,7.0437,7.0497,323600.0
2007-11-27 12:00:00,11.8,11.84,11.79,11.8,247000.0,7.0497,7.0735,7.0437,7.0497,247000.0
2007-11-27 12:30:00,11.79,11.87,11.79,11.83,401000.0,7.0437,7.0915,7.0437,7.0676,401000.0
2007-11-27 13:00:00,11.83,11.88,11.81,11.86,493200.0,7.0676,7.0974,7.0556,7.0855,493200.0
2007-11-27 13:30:00,11.87,11.87,11.78,11.79,433600.0,7.0915,7.0915,7.0377,7.0437,433600.0
2007-11-27 14:00:00,11.79,11.82,11.74,11.77,519800.0,7.0437,7.0616,7.0138,7.0317,519800.0
2007-11-27 14:30:00,11.77,11.79,11.68,11.73,477800.0,7.0317,7.0437,6.978,7.0078,477800.0
2007-11-27 15:00:00,11.74,11.77,11.67,11.71,681800.0,7.0138,7.0317,6.972,6.9959,681800.0
2007-11-27 15:30:00,11.71,11.85,11.71,11.83,1251000.0,6.9959,7.0795,6.9959,7.0676,1251000.0
2007-11-28 09:30:00,11.97,12.06,11.96,12.04,685200.0,7.1512,7.205,7.1452,7.193,685200.0
2007-11-28 10:00:00,12.04,12.09,11.99,12.09,446200.0,7.193,7.2229,7.1632,7.2229,446200.0
2007-11-28 10:30:00,12.09,12.18,12.08,12.09,661000.0,7.2229,7.2767,7.2169,7.2229,661000.0
2007-11-28 11:00:00,12.09,12.19,12.05,12.15,335000.0,7.2229,7.2826,7.199,7.2588,335000.0
2007-11-28 11:30:00,12.15,12.17,12.13,12.15,155600.0,7.2588,7.2707,7.2468,7.2588,155600.0
2007-11-28 12:00:00,12.15,12.2,12.15,12.19,186400.0,7.2588,7.2886,7.2588,7.2826,186400.0
2007-11-28 12:30:00,12.18,12.19,12.17,12.17,102200.0,7.2767,7.2826,7.2707,7.2707,102200.0
2007-11-28 13:00:00,12.17,12.22,12.16,12.2,237800.0,7.2707,7.3006,7.2647,7.2886,237800.0
2007-11-28 13:30:00,12.19,12.26,12.19,12.24,260000.0,7.2826,7.3245,7.2826,7.3125,260000.0
2007-11-28 14:00:00,12.23,12.28,12.19,12.21,394800.0,7.3065,7.3364,7.2826,7.2946,394800.0
2007-11-28 14:30:00,12.2,12.25,12.2,12.25,345400.0,7.2886,7.3185,7.2886,7.3185,345400.0
2007-11-28 15:00:00,12.25,12.29,12.24,12.28,504200.0,7.3185,7.3424,7.3125,7.3364,504200.0
2007-11-28 15:30:00,12.28,12.31,12.23,12.28,1172800.0,7.3364,7.3543,7.3065,7.3364,1172800.0
2007-11-29 09:30:00,12.32,12.42,12.29,12.4,1180800.0,7.3603,7.4201,7.3424,7.4081,1180800.0
2007-11-29 10:00:00,12.4,12.49,12.36,12.41,809000.0,7.4081,7.4619,7.3842,7.4141,809000.0
2007-11-29 10:30:00,12.41,12.47,12.4,12.44,721200.0,7.4141,7.4499,7.4081,7.432,721200.0
2007-11-29 11:00:00,12.44,12.57,12.42,12.55,1658400.0,7.432,7.5097,7.4201,7.4977,1658400.0
2007-11-29 11:30:00,12.55,12.61,12.55,12.6,480400.0,7.4977,7.5336,7.4977,7.5276,480400.0
2007-11-29 12:00:00,12.6,12.67,12.6,12.65,671800.0,7.5276,7.5694,7.5276,7.5575,671800.0
2007-11-29 12:30:00,12.65,12.67,12.5,12.51,520400.0,7.5575,7.5694,7.4679,7.4738,520400.0
2007-11-29 13:00:00,12.5,12.54,12.46,12.49,401200.0,7.4679,7.4917,7.444,7.4619,401200.0
2007-11-29 13:30:00,12.49,12.58,12.47,12.57,691200.0,7.4619,7.5156,7.4499,7.5097,691200.0
2007-11-29 14:00:00,12.57,12.59,12.53,12.59,922200.0,7.5097,7.5216,7.4858,7.5216,922200.0
2007-11-29 14:30:00,12.58,12.61,12.55,12.59,522800.0,7.5156,7.5336,7.4977,7.5216,522800.0
2007-11-29 15:00:00,12.58,12.63,12.57,12.63,1022600.0,7.5156,7.5455,7.5097,7.5455,1022600.0
2007-11-29 15:30:00,12.62,12.66,12.57,12.6,2059800.0,7.5395,7.5634,7.5097,7.5276,2059800.0
2007-11-30 09:30:00,12.69,12.72,12.65,12.7,2091200.0,7.5814,7.5993,7.5575,7.5873,2091200.0
2007-11-30 10:00:00,12.7,12.72,12.58,12.62,2163200.0,7.5873,7.5993,7.5156,7.5395,2163200.0
2007-11-30 10:30:00,12.62,12.65,12.45,12.47,1446000.0,7.5395,7.5575,7.438,7.4499,1446000.0
2007-11-30 11:00:00,12.46,12.47,12.19,12.3,1224800.0,7.444,7.4499,7.2826,7.3484,1224800.0
2007-11-30 11:30:00,12.3,12.46,12.29,12.4,625800.0,7.3484,7.444,7.3424,7.4081,625800.0
2007-11-30 12:00:00,12.4,12.4,12.31,12.37,391200.0,7.4081,7.4081,7.3543,7.3902,391200.0
2007-11-30 12:30:00,12.37,12.37,12.29,12.36,427000.0,7.3902,7.3902,7.3424,7.3842,427000.0
2007-11-30 13:00:00,12.36,12.42,12.29,12.4,306600.0,7.3842,7.4201,7.3424,7.4081,306600.0
2007-11-30 13:30:00,12.4,12.4,12.36,12.38,160200.0,7.4081,7.4081,7.3842,7.3962,160200.0
2007-11-30 14:00:00,12.38,12.38,12.3,12.31,240200.0,7.3962,7.3962,7.3484,7.3543,240200.0
2007-11-30 14:30:00,12.31,12.34,12.24,12.25,221000.0,7.3543,7.3723,7.3125,7.3185,221000.0
2007-11-30 15:00:00,12.25,12.27,12.16,12.23,463400.0,7.3185,7.3304,7.2647,7.3065,463400.0
2007-11-30 15:30:00,12.24,12.32,12.19,12.23,968000.0,7.3125,7.3603,7.2826,7.3065,968000.0
2007-12-03 09:30:00,12.52,12.56,12.49,12.52,745400.0,7.4798,7.5037,7.4619,7.4798,745400.0
2007-12-03 10:00:00,12.52,12.53,12.42,12.49,537400.0,7.4798,7.4858,7.4201,7.4619,537400.0
2007-12-03 10:30:00,12.49,12.51,12.44,12.48,808000.0,7.4619,7.4738,7.432,7.4559,808000.0
2007-12-03 11:00:00,12.49,12.53,12.46,12.52,370400.0,7.4619,7.4858,7.444,7.4798,370400.0
2007-12-03 11:30:00,12.53,12.54,12.49,12.52,195800.0,7.4858,7.4917,7.4619,7.4798,195800.0
2007-12-03 12:00:00,12.51,12.53,12.5,12.52,137200.0,7.4738,7.4858,7.4679,7.4798,137200.0
2007-12-03 12:30:00,12.52,12.56,12.52,12.53,249000.0,7.4798,7.5037,7.4798,7.4858,249000.0
2007-12-03 13:00:00,12.54,12.54,12.47,12.48,414200.0,7.4917,7.4917,7.4499,7.4559,414200.0
2007-12-03 13:30:00,12.47,12.49,12.45,12.46,146600.0,7.4499,7.4619,7.438,7.444,146600.0
2007-12-03 14:00:00,12.47,12.49,12.46,12.46,267800.0,7.4499,7.4619,7.444,7.444,267800.0
2007-12-03 14:30:00,12.46,12.47,12.4,12.45,451200.0,7.444,7.4499,7.4081,7.438,451200.0
2007-12-03 15:00:00,12.44,12.49,12.43,12.47,372000.0,7.432,7.4619,7.426,7.4499,372000.0
2007-12-03 15:30:00,12.47,12.52,12.44,12.47,701000.0,7.4499,7.4798,7.432,7.4499,701000.0
2007-12-04 09:30:00,12.1,12.13,12.06,12.12,557400.0,7.2289,7.2468,7.205,7.2408,557400.0
2007-12-04 10:00:00,12.12,12.14,12.1,12.13,431000.0,7.2408,7.2528,7.2289,7.2468,431000.0
2007-12-04 10:30:00,12.13,12.13,12.08,12.1,278600.0,7.2468,7.2468,7.2169,7.2289,278600.0
2007-12-04 11:00:00,12.1,12.1,11.99,12.02,283800.0,7.2289,7.2289,7.1632,7.1811,283800.0
2007-12-04 11:30:00,12.02,12.08,12.01,12.06,365400.0,7.1811,7.2169,7.1751,7.205,365400.0
2007-12-04 12:00:00,12.06,12.1,12.06,12.1,107200.0,7.205,7.2289,7.205,7.2289,107200.0
2007-12-04 12:30:00,12.09,12.12,12.06,12.1,143400.0,7.2229,7.2408,7.205,7.2289,143400.0
2007-12-04 13:00:00,12.1,12.13,12.06,12.11,414200.0,7.2289,7.2468,7.205,7.2349,414200.0
2007-12-04 13:30:00,12.11,12.12,12.09,12.1,197400.0,7.2349,7.2408,7.2229,7.2289,197400.0
2007-12-04 14:00:00,12.1,12.1,12.05,12.06,129200.0,7.2289,7.2289,7.199,7.205,129200.0
2007-12-04 14:30:00,12.06,12.09,12.05,12.06,96200.0,7.205,7.2229,7.199,7.205,96200.0
2007-12-04 15:00:00,12.07,12.09,12.05,12.06,372200.0,7.211,7.2229,7.199,7.205,372200.0
2007-12-04 15:30:00,12.06,12.08,12.03,12.06,656800.0,7.205,7.2169,7.1871,7.205,656800.0
2007-12-05 09:30:00,12.34,12.34,12.22,12.32,682800.0,7.3723,7.3723,7.3006,7.3603,682800.0
2007-12-05 10:00:00,12.32,12.36,12.29,12.32,274400.0,7.3603,7.3842,7.3424,7.3603,274400.0
2007-12-05 10:30:00,12.32,12.39,12.31,12.36,343400.0,7.3603,7.4021,7.3543,7.3842,343400.0
2007-12-05 11:00:00,12.37,12.54,12.34,12.52,289000.0,7.3902,7.4917,7.3723,7.4798,289000.0
2007-12-05 11:30:00,12.52,12.53,12.46,12.47,144200.0,7.4798,7.4858,7.444,7.4499,144200.0
2007-12-05 12:00:00,12.47,12.47,12.44,12.47,292400.0,7.4499,7.4499,7.432,7.4499,292400.0
2007-12-05 12:30:00,12.47,12.51,12.42,12.44,444000.0,7.4499,7.4738,7.4201,7.432,444000.0
2007-12-05 13:00:00,12.44,12.44,12.4,12.42,157800.0,7.432,7.432,7.4081,7.4201,157800.0
2007-12-05 13:30:00,12.42,12.45,12.42,12.44,303400.0,7.4201,7.438,7.4201,7.432,303400.0
2007-12-05 14:00:00,12.44,12.47,12.39,12.4,623400.0,7.432,7.4499,7.4021,7.4081,623400.0
2007-12-05 14:30:00,12.4,12.43,12.37,12.41,630400.0,7.4081,7.426,7.3902,7.4141,630400.0
2007-12-05 15:00:00,12.41,12.47,12.4,12.47,603000.0,7.4141,7.4499,7.4081,7.4499,603000.0
2007-12-05 15:30:00,12.47,12.52,12.44,12.47,1066200.0,7.4499,7.4798,7.432,7.4499,1066200.0
2007-12-06 09:30:00,12.27,12.39,12.27,12.31,320000.0,7.3304,7.4021,7.3304,7.3543,320000.0
2007-12-06 10:00:00,12.32,12.37,12.21,12.21,194400.0,7.3603,7.3902,7.2946,7.2946,194400.0
2007-12-06 10:30:00,12.21,12.26,12.13,12.26,560400.0,7.2946,7.3245,7.2468,7.3245,560400.0
2007-12-06 11:00:00,12.25,12.25,12.14,12.22,307000.0,7.3185,7.3185,7.2528,7.3006,307000.0
2007-12-06 11:30:00,12.22,12.27,12.22,12.26,153800.0,7.3006,7.3304,7.3006,7.3245,153800.0
2007-12-06 12:00:00,12.25,12.26,12.22,12.24,207400.0,7.3185,7.3245,7.3006,7.3125,207400.0
2007-12-06 12:30:00,12.24,12.27,12.24,12.27,200400.0,7.3125,7.3304,7.3125,7.3304,200400.0
2007-12-06 13:00:00,12.27,12.29,12.26,12.26,165600.0,7.3304,7.3424,7.3245,7.3245,165600.0
2007-12-06 13:30:00,12.26,12.27,12.2,12.21,591400.0,7.3245,7.3304,7.2886,7.2946,591400.0
2007-12-06 14:00:00,12.22,12.29,12.22,12.27,188400.0,7.3006,7.3424,7.3006,7.3304,188400.0
2007-12-06 14:30:00,12.27,12.33,12.27,12.3,259000.0,7.3304,7.3663,7.3304,7.3484,259000.0
2007-12-06 15:00:00,12.3,12.35,12.3,12.35,250200.0,7.3484,7.3782,7.3484,7.3782,250200.0
2007-12-06 15:30:00,12.35,12.4,12.32,12.4,555200.0,7.3782,7.4081,7.3603,7.4081,555200.0
2007-12-07 09:30:00,12.5,12.51,12.29,12.35,457600.0,7.4679,7.4738,7.3424,7.3782,457600.0
2007-12-07 10:00:00,12.35,12.35,12.25,12.26,289200.0,7.3782,7.3782,7.3185,7.3245,289200.0
2007-12-07 10:30:00,12.26,12.31,12.26,12.31,256600.0,7.3245,7.3543,7.3245,7.3543,256600.0
2007-12-07 11:00:00,12.31,12.44,12.31,12.43,287400.0,7.3543,7.432,7.3543,7.426,287400.0
2007-12-07 11:30:00,12.44,12.53,12.43,12.49,201200.0,7.432,7.4858,7.426,7.4619,201200.0
2007-12-07 12:00:00,12.49,12.49,12.45,12.45,153000.0,7.4619,7.4619,7.438,7.438,153000.0
2007-12-07 12:30:00,12.45,12.47,12.45,12.46,65600.0,7.438,7.4499,7.438,7.444,65600.0
2007-12-07 13:00:00,12.46,12.46,12.42,12.43,126800.0,7.444,7.444,7.4201,7.426,126800.0
2007-12-07 13:30:00,12.43,12.45,12.41,12.45,115400.0,7.426,7.438,7.4141,7.438,115400.0
2007-12-07 14:00:00,12.45,12.47,12.42,12.45,173400.0,7.438,7.4499,7.4201,7.438,173400.0
2007-12-07 14:30:00,12.45,12.48,12.43,12.43,146200.0,7.438,7.4559,7.426,7.426,146200.0
2007-12-07 15:00:00,12.44,12.49,12.42,12.47,295000.0,7.432,7.4619,7.4201,7.4499,295000.0
2007-12-07 15:30:00,12.47,12.49,12.43,12.47,679200.0,7.4499,7.4619,7.426,7.4499,679200.0
2007-12-10 09:30:00,12.4,12.45,12.4,12.45,288200.0,7.4081,7.438,7.4081,7.438,288200.0
2007-12-10 10:00:00,12.46,12.63,12.46,12.56,263000.0,7.444,7.5455,7.444,7.5037,263000.0
2007-12-10 10:30:00,12.58,12.65,12.53,12.64,315800.0,7.5156,7.5575,7.4858,7.5515,315800.0
2007-12-10 11:00:00,12.64,12.64,12.59,12.62,129200.0,7.5515,7.5515,7.5216,7.5395,129200.0
2007-12-10 11:30:00,12.62,12.62,12.56,12.6,112200.0,7.5395,7.5395,7.5037,7.5276,112200.0
2007-12-10 12:00:00,12.6,12.61,12.55,12.58,195200.0,7.5276,7.5336,7.4977,7.5156,195200.0
2007-12-10 12:30:00,12.58,12.59,12.56,12.57,99800.0,7.5156,7.5216,7.5037,7.5097,99800.0
2007-12-10 13:00:00,12.57,12.62,12.56,12.59,109800.0,7.5097,7.5395,7.5037,7.5216,109800.0
2007-12-10 13:30:00,12.59,12.59,12.52,12.53,99800.0,7.5216,7.5216,7.4798,7.4858,99800.0
2007-12-10 14:00:00,12.52,12.53,12.51,12.53,390800.0,7.4798,7.4858,7.4738,7.4858,390800.0
2007-12-10 14:30:00,12.52,12.55,12.49,12.49,291200.0,7.4798,7.4977,7.4619,7.4619,291200.0
2007-12-10 15:00:00,12.49,12.54,12.49,12.53,213800.0,7.4619,7.4917,7.4619,7.4858,213800.0
2007-12-10 15:30:00,12.53,12.56,12.51,12.55,375000.0,7.4858,7.5037,7.4738,7.4977,375000.0
2007-12-11 09:30:00,12.59,12.65,12.56,12.65,275800.0,7.5216,7.5575,7.5037,7.5575,275800.0
2007-12-11 10:00:00,12.65,12.69,12.63,12.64,125200.0,7.5575,7.5814,7.5455,7.5515,125200.0
2007-12-11 10:30:00,12.64,12.65,12.59,12.62,191600.0,7.5515,7.5575,7.5216,7.5395,191600.0
2007-12-11 11:00:00,12.62,12.76,12.58,12.74,359000.0,7.5395,7.6232,7.5156,7.6112,359000.0
2007-12-11 11:30:00,12.74,12.77,12.74,12.77,189400.0,7.6112,7.6292,7.6112,7.6292,189400.0
2007-12-11 12:00:00,12.77,12.77,12.75,12.76,161400.0,7.6292,7.6292,7.6172,7.6232,161400.0
2007-12-11 12:30:00,12.77,12.85,12.76,12.83,275400.0,7.6292,7.677,7.6232,7.665,275400.0
2007-12-11 13:00:00,12.83,12.86,12.8,12.84,272400.0,7.665,7.6829,7.6471,7.671,272400.0
2007-12-11 13:30:00,12.84,12.88,12.82,12.87,250200.0,7.671,7.6949,7.659,7.6889,250200.0
2007-12-11 14:00:00,12.87,12.88,12.63,12.66,605000.0,7.6889,7.6949,7.5455,7.5634,605000.0
2007-12-11 14:30:00,12.67,12.67,12.54,12.56,691400.0,7.5694,7.5694,7.4917,7.5037,691400.0
2007-12-11 15:00:00,12.56,12.56,12.43,12.46,805200.0,7.5037,7.5037,7.426,7.444,805200.0
2007-12-11 15:30:00,12.46,12.5,12.38,12.39,729800.0,7.444,7.4679,7.3962,7.4021,729800.0
2007-12-12 09:30:00,12.81,12.83,12.64,12.68,577800.0,7.6531,7.665,7.5515,7.5754,577800.0
2007-12-12 10:00:00,12.67,12.72,12.62,12.69,277400.0,7.5694,7.5993,7.5395,7.5814,277400.0
2007-12-12 10:30:00,12.69,12.74,12.65,12.71,305600.0,7.5814,7.6112,7.5575,7.5933,305600.0
2007-12-12 11:00:00,12.7,12.85,12.68,12.72,423000.0,7.5873,7.677,7.5754,7.5993,423000.0
2007-12-12 11:30:00,12.72,12.81,12.72,12.78,295400.0,7.5993,7.6531,7.5993,7.6351,295400.0
2007-12-12 12:00:00,12.78,12.78,12.74,12.74,181400.0,7.6351,7.6351,7.6112,7.6112,181400.0
2007-12-12 12:30:00,12.74,12.74,12.64,12.66,349600.0,7.6112,7.6112,7.5515,7.5634,349600.0
2007-12-12 13:00:00,12.65,12.71,12.63,12.69,194200.0,7.5575,7.5933,7.5455,7.5814,194200.0
2007-12-12 13:30:00,12.69,12.74,12.65,12.7,210200.0,7.5814,7.6112,7.5575,7.5873,210200.0
2007-12-12 14:00:00,12.69,12.74,12.67,12.67,199200.0,7.5814,7.6112,7.5694,7.5694,199200.0
2007-12-12 14:30:00,12.67,12.69,12.64,12.65,255400.0,7.5694,7.5814,7.5515,7.5575,255400.0
2007-12-12 15:00:00,12.64,12.64,12.49,12.58,630000.0,7.5515,7.5515,7.4619,7.5156,630000.0
2007-12-12 15:30:00,12.56,12.64,12.44,12.62,496400.0,7.5037,7.5515,7.432,7.5395,496400.0
2007-12-13 09:30:00,12.61,12.69,12.54,12.55,523600.0,7.5336,7.5814,7.4917,7.4977,523600.0
2007-12-13 10:00:00,12.55,12.63,12.53,12.54,503800.0,7.4977,7.5455,7.4858,7.4917,503800.0
2007-12-13 10:30:00,12.54,12.55,12.37,12.37,306400.0,7.4917,7.4977,7.3902,7.3902,306400.0
2007-12-13 11:00:00,12.38,12.51,12.37,12.42,232600.0,7.3962,7.4738,7.3902,7.4201,232600.0
2007-12-13 11:30:00,12.42,12.42,12.35,12.35,239600.0,7.4201,7.4201,7.3782,7.3782,239600.0
2007-12-13 12:00:00,12.36,12.41,12.34,12.34,186400.0,7.3842,7.4141,7.3723,7.3723,186400.0
2007-12-13 12:30:00,12.34,12.36,12.31,12.31,295600.0,7.3723,7.3842,7.3543,7.3543,295600.0
2007-12-13 13:00:00,12.32,12.37,12.31,12.36,188400.0,7.3603,7.3902,7.3543,7.3842,188400.0
2007-12-13 13:30:00,12.37,12.38,12.3,12.35,173000.0,7.3902,7.3962,7.3484,7.3782,173000.0
2007-12-13 14:00:00,12.35,12.45,12.33,12.44,369400.0,7.3782,7.438,7.3663,7.432,369400.0
2007-12-13 14:30:00,12.44,12.44,12.39,12.4,203400.0,7.432,7.432,7.4021,7.4081,203400.0
2007-12-13 15:00:00,12.4,12.47,12.37,12.47,368200.0,7.4081,7.4499,7.3902,7.4499,368200.0
2007-12-13 15:30:00,12.47,12.53,12.44,12.49,446800.0,7.4499,7.4858,7.432,7.4619,446800.0
2007-12-14 09:30:00,12.25,12.31,12.22,12.29,752000.0,7.3185,7.3543,7.3006,7.3424,752000.0
2007-12-14 10:00:00,12.29,12.39,12.28,12.31,1044000.0,7.3424,7.4021,7.3364,7.3543,1044000.0
2007-12-14 10:30:00,12.31,12.4,12.3,12.4,693600.0,7.3543,7.4081,7.3484,7.4081,693600.0
2007-12-14 11:00:00,12.4,12.43,12.36,12.38,751400.0,7.4081,7.426,7.3842,7.3962,751400.0
2007-12-14 11:30:00,12.38,12.4,12.31,12.36,248200.0,7.3962,7.4081,7.3543,7.3842,248200.0
2007-12-14 12:00:00,12.36,12.4,12.35,12.35,233200.0,7.3842,7.4081,7.3782,7.3782,233200.0
2007-12-14 12:30:00,12.35,12.37,12.34,12.35,285400.0,7.3782,7.3902,7.3723,7.3782,285400.0
2007-12-14 13:00:00,12.35,12.37,12.33,12.36,351600.0,7.3782,7.3902,7.3663,7.3842,351600.0
2007-12-14 13:30:00,12.36,12.36,12.29,12.29,233800.0,7.3842,7.3842,7.3424,7.3424,233800.0
2007-12-14 14:00:00,12.28,12.28,12.22,12.23,435400.0,7.3364,7.3364,7.3006,7.3065,435400.0
2007-12-14 14:30:00,12.23,12.26,12.2,12.2,318800.0,7.3065,7.3245,7.2886,7.2886,318800.0
2007-12-14 15:00:00,12.21,12.22,12.16,12.19,372800.0,7.2946,7.3006,7.2647,7.2826,372800.0
2007-12-14 15:30:00,12.19,12.24,12.13,12.15,864200.0,7.2826,7.3125,7.2468,7.2588,864200.0
2007-12-17 09:30:00,11.68,11.72,11.64,11.7,1013400.0,6.978,7.0019,6.9541,6.9899,1013400.0
2007-12-17 10:00:00,11.71,11.72,11.65,11.7,524000.0,6.9959,7.0019,6.96,6.9899,524000.0
2007-12-17 10:30:00,11.7,11.71,11.66,11.67,285800.0,6.9899,6.9959,6.966,6.972,285800.0
2007-12-17 11:00:00,11.67,11.69,11.52,11.53,430400.0,6.972,6.9839,6.8824,6.8883,430400.0
2007-12-17 11:30:00,11.53,11.56,11.46,11.51,549400.0,6.8883,6.9063,6.8465,6.8764,549400.0
2007-12-17 12:00:00,11.51,11.55,11.5,11.55,355800.0,6.8764,6.9003,6.8704,6.9003,355800.0
2007-12-17 12:30:00,11.55,11.6,11.53,11.59,239400.0,6.9003,6.9302,6.8883,6.9242,239400.0
2007-12-17 13:00:00,11.59,11.6,11.49,11.52,399800.0,6.9242,6.9302,6.8644,6.8824,399800.0
2007-12-17 13:30:00,11.52,11.54,11.44,11.45,357600.0,6.8824,6.8943,6.8346,6.8406,357600.0
2007-12-17 14:00:00,11.44,11.51,11.44,11.49,380200.0,6.8346,6.8764,6.8346,6.8644,380200.0
2007-12-17 14:30:00,11.49,11.52,11.44,11.45,256400.0,6.8644,6.8824,6.8346,6.8406,256400.0
2007-12-17 15:00:00,11.46,11.48,11.45,11.46,584200.0,6.8465,6.8585,6.8406,6.8465,584200.0
2007-12-17 15:30:00,11.47,11.51,11.43,11.43,1459000.0,6.8525,6.8764,6.8286,6.8286,1459000.0
2007-12-18 09:30:00,11.5,11.53,11.44,11.49,438800.0,6.8704,6.8883,6.8346,6.8644,438800.0
2007-12-18 10:00:00,11.49,11.49,11.38,11.42,261600.0,6.8644,6.8644,6.7987,6.8226,261600.0
2007-12-18 10:30:00,11.42,11.42,11.28,11.36,451000.0,6.8226,6.8226,6.739,6.7868,451000.0
2007-12-18 11:00:00,11.36,11.4,11.29,11.37,368200.0,6.7868,6.8107,6.745,6.7928,368200.0
2007-12-18 11:30:00,11.37,11.37,11.21,11.24,380200.0,6.7928,6.7928,6.6972,6.7151,380200.0
2007-12-18 12:00:00,11.24,11.28,11.21,11.27,407000.0,6.7151,6.739,6.6972,6.733,407000.0
2007-12-18 12:30:00,11.27,11.31,11.24,11.29,206400.0,6.733,6.7569,6.7151,6.745,206400.0
2007-12-18 13:00:00,11.29,11.38,11.26,11.36,514200.0,6.745,6.7987,6.727,6.7868,514200.0
2007-12-18 13:30:00,11.36,11.4,11.34,11.35,255600.0,6.7868,6.8107,6.7748,6.7808,255600.0
2007-12-18 14:00:00,11.35,11.47,11.34,11.46,396600.0,6.7808,6.8525,6.7748,6.8465,396600.0
2007-12-18 14:30:00,11.46,11.49,11.38,11.39,575800.0,6.8465,6.8644,6.7987,6.8047,575800.0
2007-12-18 15:00:00,11.39,11.44,11.38,11.42,292400.0,6.8047,6.8346,6.7987,6.8226,292400.0
2007-12-18 15:30:00,11.42,11.46,11.38,11.4,924200.0,6.8226,6.8465,6.7987,6.8107,924200.0
2007-12-19 09:30:00,11.47,11.49,11.37,11.39,313400.0,6.8525,6.8644,6.7928,6.8047,313400.0
2007-12-19 10:00:00,11.38,11.42,11.29,11.29,317000.0,6.7987,6.8226,6.745,6.745,317000.0
2007-12-19 10:30:00,11.29,11.33,11.28,11.29,404200.0,6.745,6.7689,6.739,6.745,404200.0
2007-12-19 11:00:00,11.29,11.31,11.18,11.18,368800.0,6.745,6.7569,6.6792,6.6792,368800.0
2007-12-19 11:30:00,11.18,11.2,11.12,11.15,578400.0,6.6792,6.6912,6.6434,6.6613,578400.0
2007-12-19 12:00:00,11.15,11.27,11.15,11.26,732000.0,6.6613,6.733,6.6613,6.727,732000.0
2007-12-19 12:30:00,11.25,11.27,11.23,11.25,394400.0,6.7211,6.733,6.7091,6.7211,394400.0
2007-12-19 13:00:00,11.26,11.27,11.23,11.24,372800.0,6.727,6.733,6.7091,6.7151,372800.0
2007-12-19 13:30:00,11.24,11.26,11.22,11.25,459800.0,6.7151,6.727,6.7031,6.7211,459800.0
2007-12-19 14:00:00,11.24,11.33,11.24,11.3,281600.0,6.7151,6.7689,6.7151,6.7509,281600.0
2007-12-19 14:30:00,11.3,11.33,11.28,11.28,307200.0,6.7509,6.7689,6.739,6.739,307200.0
2007-12-19 15:00:00,11.28,11.33,11.26,11.29,470800.0,6.739,6.7689,6.727,6.745,470800.0
2007-12-19 15:30:00,11.29,11.33,11.27,11.27,881600.0,6.745,6.7689,6.733,6.733,881600.0
2007-12-20 09:30:00,11.33,11.4,11.29,11.33,743000.0,6.7689,6.8107,6.745,6.7689,743000.0
2007-12-20 10:00:00,11.33,11.35,11.27,11.3,424000.0,6.7689,6.7808,6.733,6.7509,424000.0
2007-12-20 10:30:00,11.3,11.35,11.28,11.3,488200.0,6.7509,6.7808,6.739,6.7509,488200.0
2007-12-20 11:00:00,11.3,11.3,11.22,11.22,829400.0,6.7509,6.7509,6.7031,6.7031,829400.0
2007-12-20 11:30:00,11.22,11.32,11.19,11.27,427200.0,6.7031,6.7629,6.6852,6.733,427200.0
2007-12-20 12:00:00,11.27,11.29,11.24,11.29,155800.0,6.733,6.745,6.7151,6.745,155800.0
2007-12-20 12:30:00,11.29,11.29,11.23,11.26,247000.0,6.745,6.745,6.7091,6.727,247000.0
2007-12-20 13:00:00,11.26,11.31,11.23,11.29,242200.0,6.727,6.7569,6.7091,6.745,242200.0
2007-12-20 13:30:00,11.29,11.33,11.28,11.32,134600.0,6.745,6.7689,6.739,6.7629,134600.0
2007-12-20 14:00:00,11.32,11.35,11.3,11.34,229200.0,6.7629,6.7808,6.7509,6.7748,229200.0
2007-12-20 14:30:00,11.34,11.36,11.3,11.31,442400.0,6.7748,6.7868,6.7509,6.7569,442400.0
2007-12-20 15:00:00,11.32,11.34,11.29,11.29,495000.0,6.7629,6.7748,6.745,6.745,495000.0
2007-12-20 15:30:00,11.29,11.34,11.26,11.34,691200.0,6.745,6.7748,6.727,6.7748,691200.0
2007-12-21 09:30:00,11.58,11.66,11.56,11.61,1522400.0,6.9182,6.966,6.9063,6.9361,1522400.0
2007-12-21 10:00:00,11.61,11.65,11.6,11.65,494000.0,6.9361,6.96,6.9302,6.96,494000.0
2007-12-21 10:30:00,11.64,11.67,11.57,11.6,417000.0,6.9541,6.972,6.9122,6.9302,417000.0
2007-12-21 11:00:00,11.6,11.67,11.58,11.65,378800.0,6.9302,6.972,6.9182,6.96,378800.0
2007-12-21 11:30:00,11.65,11.65,11.58,11.6,286000.0,6.96,6.96,6.9182,6.9302,286000.0
2007-12-21 12:00:00,11.6,11.61,11.55,11.56,484200.0,6.9302,6.9361,6.9003,6.9063,484200.0
2007-12-21 12:30:00,11.56,11.56,11.52,11.54,383600.0,6.9063,6.9063,6.8824,6.8943,383600.0
2007-12-21 13:00:00,11.54,11.54,11.52,11.52,297000.0,6.8943,6.8943,6.8824,6.8824,297000.0
2007-12-21 13:30:00,11.52,11.53,11.49,11.53,388200.0,6.8824,6.8883,6.8644,6.8883,388200.0
2007-12-21 14:00:00,11.53,11.58,11.52,11.53,437800.0,6.8883,6.9182,6.8824,6.8883,437800.0
2007-12-21 14:30:00,11.53,11.54,11.51,11.52,523600.0,6.8883,6.8943,6.8764,6.8824,523600.0
2007-12-21 15:00:00,11.52,11.61,11.52,11.61,598400.0,6.8824,6.9361,6.8824,6.9361,598400.0
2007-12-21 15:30:00,11.61,11.66,11.56,11.58,2148000.0,6.9361,6.966,6.9063,6.9182,2148000.0
2007-12-24 09:30:00,11.59,11.7,11.57,11.67,463600.0,6.9242,6.9899,6.9122,6.972,463600.0
2007-12-24 10:00:00,11.67,11.69,11.63,11.66,282200.0,6.972,6.9839,6.9481,6.966,282200.0
2007-12-24 10:30:00,11.65,11.7,11.65,11.69,190200.0,6.96,6.9899,6.96,6.9839,190200.0
2007-12-24 11:00:00,11.69,11.7,11.65,11.65,196400.0,6.9839,6.9899,6.96,6.96,196400.0
2007-12-24 11:30:00,11.66,11.67,11.63,11.64,281400.0,6.966,6.972,6.9481,6.9541,281400.0
2007-12-24 12:00:00,11.64,11.65,11.63,11.65,140600.0,6.9541,6.96,6.9481,6.96,140600.0
2007-12-24 12:30:00,11.64,11.74,11.63,11.7,330400.0,6.9541,7.0138,6.9481,6.9899,330400.0
2007-12-24 13:00:00,11.73,11.73,11.66,11.66,21800.0,7.0078,7.0078,6.966,6.966,21800.0
2007-12-24 13:30:00,11.66,11.66,11.66,11.66,0.0,6.966,6.966,6.966,6.966,0.0
2007-12-24 14:00:00,11.66,11.66,11.66,11.66,0.0,6.966,6.966,6.966,6.966,0.0
2007-12-24 14:30:00,11.66,11.66,11.66,11.66,0.0,6.966,6.966,6.966,6.966,0.0
2007-12-24 15:00:00,11.66,11.66,11.66,11.66,0.0,6.966,6.966,6.966,6.966,0.0
2007-12-24 15:30:00,11.66,11.66,11.66,11.66,0.0,6.966,6.966,6.966,6.966,0.0
2007-12-26 09:30:00,11.56,11.69,11.54,11.65,503000.0,6.9063,6.9839,6.8943,6.96,503000.0
2007-12-26 10:00:00,11.67,11.74,11.64,11.7,385600.0,6.972,7.0138,6.9541,6.9899,385600.0
2007-12-26 10:30:00,11.69,11.72,11.67,11.72,226000.0,6.9839,7.0019,6.972,7.0019,226000.0
2007-12-26 11:00:00,11.72,11.75,11.71,11.73,111000.0,7.0019,7.0198,6.9959,7.0078,111000.0
2007-12-26 11:30:00,11.74,11.74,11.71,11.72,117000.0,7.0138,7.0138,6.9959,7.0019,117000.0
2007-12-26 12:00:00,11.72,11.74,11.71,11.74,118800.0,7.0019,7.0138,6.9959,7.0138,118800.0
2007-12-26 12:30:00,11.74,11.78,11.72,11.77,125400.0,7.0138,7.0377,7.0019,7.0317,125400.0
2007-12-26 13:00:00,11.77,11.81,11.77,11.79,130600.0,7.0317,7.0556,7.0317,7.0437,130600.0
2007-12-26 13:30:00,11.79,11.81,11.78,11.79,183600.0,7.0437,7.0556,7.0377,7.0437,183600.0
2007-12-26 14:00:00,11.79,11.8,11.76,11.78,147400.0,7.0437,7.0497,7.0258,7.0377,147400.0
2007-12-26 14:30:00,11.78,11.81,11.77,11.81,246600.0,7.0377,7.0556,7.0317,7.0556,246600.0
2007-12-26 15:00:00,11.81,11.82,11.77,11.77,317600.0,7.0556,7.0616,7.0317,7.0317,317600.0
2007-12-26 15:30:00,11.77,11.83,11.76,11.83,509400.0,7.0317,7.0676,7.0258,7.0676,509400.0
2007-12-27 09:30:00,11.65,11.7,11.65,11.65,434800.0,6.96,6.9899,6.96,6.96,434800.0
2007-12-27 10:00:00,11.65,11.74,11.65,11.73,187200.0,6.96,7.0138,6.96,7.0078,187200.0
2007-12-27 10:30:00,11.73,11.74,11.72,11.72,374400.0,7.0078,7.0138,7.0019,7.0019,374400.0
2007-12-27 11:00:00,11.72,11.78,11.7,11.72,360800.0,7.0019,7.0377,6.9899,7.0019,360800.0
2007-12-27 11:30:00,11.72,11.74,11.69,11.74,74400.0,7.0019,7.0138,6.9839,7.0138,74400.0
2007-12-27 12:00:00,11.73,11.74,11.66,11.68,136600.0,7.0078,7.0138,6.966,6.978,136600.0
2007-12-27 12:30:00,11.67,11.7,11.65,11.69,145000.0,6.972,6.9899,6.96,6.9839,145000.0
2007-12-27 13:00:00,11.69,11.71,11.65,11.71,211000.0,6.9839,6.9959,6.96,6.9959,211000.0
2007-12-27 13:30:00,11.72,11.72,11.67,11.7,135200.0,7.0019,7.0019,6.972,6.9899,135200.0
2007-12-27 14:00:00,11.69,11.72,11.65,11.68,271800.0,6.9839,7.0019,6.96,6.978,271800.0
2007-12-27 14:30:00,11.68,11.7,11.65,11.65,163800.0,6.978,6.9899,6.96,6.96,163800.0
2007-12-27 15:00:00,11.65,11.69,11.65,11.65,290600.0,6.96,6.9839,6.96,6.96,290600.0
2007-12-27 15:30:00,11.65,11.65,11.6,11.63,356000.0,6.96,6.96,6.9302,6.9481,356000.0
2007-12-28 09:30:00,11.71,11.73,11.68,11.7,287600.0,6.9959,7.0078,6.978,6.9899,287600.0
2007-12-28 10:00:00,11.7,11.72,11.68,11.7,249400.0,6.9899,7.0019,6.978,6.9899,249400.0
2007-12-28 10:30:00,11.7,11.74,11.68,11.69,296000.0,6.9899,7.0138,6.978,6.9839,296000.0
2007-12-28 11:00:00,11.69,11.79,11.6,11.78,533400.0,6.9839,7.0437,6.9302,7.0377,533400.0
2007-12-28 11:30:00,11.78,11.78,11.72,11.72,242600.0,7.0377,7.0377,7.0019,7.0019,242600.0
2007-12-28 12:00:00,11.74,11.8,11.69,11.7,423800.0,7.0138,7.0497,6.9839,6.9899,423800.0
2007-12-28 12:30:00,11.7,11.76,11.7,11.74,149200.0,6.9899,7.0258,6.9899,7.0138,149200.0
2007-12-28 13:00:00,11.74,11.78,11.72,11.74,193400.0,7.0138,7.0377,7.0019,7.0138,193400.0
2007-12-28 13:30:00,11.74,11.79,11.73,11.79,195600.0,7.0138,7.0437,7.0078,7.0437,195600.0
2007-12-28 14:00:00,11.78,11.79,11.74,11.75,180600.0,7.0377,7.0437,7.0138,7.0198,180600.0
2007-12-28 14:30:00,11.76,11.79,11.74,11.78,151800.0,7.0258,7.0437,7.0138,7.0377,151800.0
2007-12-28 15:00:00,11.78,11.81,11.76,11.79,320000.0,7.0377,7.0556,7.0258,7.0437,320000.0
2007-12-28 15:30:00,11.79,11.8,11.76,11.8,388200.0,7.0437,7.0497,7.0258,7.0497,388200.0
2007-12-31 09:30:00,11.76,11.81,11.68,11.76,349800.0,7.0258,7.0556,6.978,7.0258,349800.0
2007-12-31 10:00:00,11.77,11.81,11.74,11.78,535800.0,7.0317,7.0556,7.0138,7.0377,535800.0
2007-12-31 10:30:00,11.78,11.79,11.74,11.76,574400.0,7.0377,7.0437,7.0138,7.0258,574400.0
2007-12-31 11:00:00,11.76,11.78,11.65,11.69,564400.0,7.0258,7.0377,6.96,6.9839,564400.0
2007-12-31 11:30:00,11.69,11.72,11.67,11.71,288000.0,6.9839,7.0019,6.972,6.9959,288000.0
2007-12-31 12:00:00,11.71,11.73,11.68,11.71,256400.0,6.9959,7.0078,6.978,6.9959,256400.0
2007-12-31 12:30:00,11.7,11.72,11.69,11.72,279000.0,6.9899,7.0019,6.9839,7.0019,279000.0
2007-12-31 13:00:00,11.71,11.76,11.71,11.74,402600.0,6.9959,7.0258,6.9959,7.0138,402600.0
2007-12-31 13:30:00,11.74,11.79,11.72,11.78,286200.0,7.0138,7.0437,7.0019,7.0377,286200.0
2007-12-31 14:00:00,11.78,11.79,11.74,11.76,252600.0,7.0377,7.0437,7.0138,7.0258,252600.0
2007-12-31 14:30:00,11.75,11.77,11.74,11.75,273400.0,7.0198,7.0317,7.0138,7.0198,273400.0
2007-12-31 15:00:00,11.74,11.76,11.72,11.72,358800.0,7.0138,7.0258,7.0019,7.0019,358800.0
2007-12-31 15:30:00,11.72,11.74,11.68,11.68,771400.0,7.0019,7.0138,6.978,6.978,771400.0
2008-01-02 09:30:00,11.71,11.72,11.68,11.7,316800.0,6.9959,7.0019,6.978,6.9899,316800.0
2008-01-02 10:00:00,11.69,11.71,11.62,11.65,670800.0,6.9839,6.9959,6.9421,6.96,670800.0
2008-01-02 10:30:00,11.65,11.66,11.62,11.63,380400.0,6.96,6.966,6.9421,6.9481,380400.0
2008-01-02 11:00:00,11.63,11.64,11.52,11.53,442600.0,6.9481,6.9541,6.8824,6.8883,442600.0
2008-01-02 11:30:00,11.53,11.53,11.48,11.52,323200.0,6.8883,6.8883,6.8585,6.8824,323200.0
2008-01-02 12:00:00,11.51,11.52,11.42,11.42,318400.0,6.8764,6.8824,6.8226,6.8226,318400.0
2008-01-02 12:30:00,11.42,11.46,11.4,11.43,511000.0,6.8226,6.8465,6.8107,6.8286,511000.0
2008-01-02 13:00:00,11.44,11.46,11.43,11.45,405200.0,6.8346,6.8465,6.8286,6.8406,405200.0
2008-01-02 13:30:00,11.45,11.49,11.44,11.45,304600.0,6.8406,6.8644,6.8346,6.8406,304600.0
2008-01-02 14:00:00,11.46,11.54,11.46,11.47,573600.0,6.8465,6.8943,6.8465,6.8525,573600.0
2008-01-02 14:30:00,11.48,11.49,11.45,11.45,537000.0,6.8585,6.8644,6.8406,6.8406,537000.0
2008-01-02 15:00:00,11.45,11.46,11.43,11.44,347200.0,6.8406,6.8465,6.8286,6.8346,347200.0
2008-01-02 15:30:00,11.44,11.46,11.43,11.46,824800.0,6.8346,6.8465,6.8286,6.8465,824800.0
2008-01-03 09:30:00,11.44,11.44,11.33,11.38,911400.0,6.8346,6.8346,6.7689,6.7987,911400.0
2008-01-03 10:00:00,11.38,11.43,11.37,11.38,383000.0,6.7987,6.8286,6.7928,6.7987,383000.0
2008-01-03 10:30:00,11.38,11.43,11.38,11.4,441400.0,6.7987,6.8286,6.7987,6.8107,441400.0
2008-01-03 11:00:00,11.4,11.63,11.4,11.58,1035800.0,6.8107,6.9481,6.8107,6.9182,1035800.0
2008-01-03 11:30:00,11.56,11.61,11.55,11.59,327000.0,6.9063,6.9361,6.9003,6.9242,327000.0
2008-01-03 12:00:00,11.59,11.63,11.59,11.61,222800.0,6.9242,6.9481,6.9242,6.9361,222800.0
2008-01-03 12:30:00,11.61,11.65,11.56,11.61,347200.0,6.9361,6.96,6.9063,6.9361,347200.0
2008-01-03 13:00:00,11.61,11.63,11.59,11.6,304200.0,6.9361,6.9481,6.9242,6.9302,304200.0
2008-01-03 13:30:00,11.6,11.63,11.6,11.6,261600.0,6.9302,6.9481,6.9302,6.9302,261600.0
2008-01-03 14:00:00,11.61,11.64,11.59,11.63,433000.0,6.9361,6.9541,6.9242,6.9481,433000.0
2008-01-03 14:30:00,11.63,11.64,11.59,11.59,369800.0,6.9481,6.9541,6.9242,6.9242,369800.0
2008-01-03 15:00:00,11.6,11.62,11.56,11.56,549600.0,6.9302,6.9421,6.9063,6.9063,549600.0
2008-01-03 15:30:00,11.56,11.61,11.55,11.57,1440200.0,6.9063,6.9361,6.9003,6.9122,1440200.0
2008-01-04 09:30:00,11.31,11.34,11.21,11.31,766000.0,6.7569,6.7748,6.6972,6.7569,766000.0
2008-01-04 10:00:00,11.31,11.38,11.26,11.27,860800.0,6.7569,6.7987,6.727,6.733,860800.0
2008-01-04 10:30:00,11.27,11.27,11.22,11.25,943600.0,6.733,6.733,6.7031,6.7211,943600.0
2008-01-04 11:00:00,11.25,11.27,11.18,11.21,1638200.0,6.7211,6.733,6.6792,6.6972,1638200.0
2008-01-04 11:30:00,11.21,11.22,11.17,11.18,534600.0,6.6972,6.7031,6.6733,6.6792,534600.0
2008-01-04 12:00:00,11.18,11.24,11.17,11.19,486400.0,6.6792,6.7151,6.6733,6.6852,486400.0
2008-01-04 12:30:00,11.2,11.21,11.15,11.17,262600.0,6.6912,6.6972,6.6613,6.6733,262600.0
2008-01-04 13:00:00,11.16,11.18,11.12,11.15,393600.0,6.6673,6.6792,6.6434,6.6613,393600.0
2008-01-04 13:30:00,11.14,11.17,11.09,11.15,668800.0,6.6553,6.6733,6.6255,6.6613,668800.0
2008-01-04 14:00:00,11.15,11.15,11.07,11.08,296600.0,6.6613,6.6613,6.6135,6.6195,296600.0
2008-01-04 14:30:00,11.08,11.09,11.03,11.09,616200.0,6.6195,6.6255,6.5896,6.6255,616200.0
2008-01-04 15:00:00,11.09,11.11,11.04,11.1,521000.0,6.6255,6.6374,6.5956,6.6315,521000.0
2008-01-04 15:30:00,11.11,11.11,11.0,11.02,908400.0,6.6374,6.6374,6.5717,6.5837,908400.0
2008-01-07 09:30:00,11.0,11.0,10.88,10.92,492200.0,6.5717,6.5717,6.5,6.5239,492200.0
2008-01-07 10:00:00,10.92,10.92,10.76,10.76,768800.0,6.5239,6.5239,6.4283,6.4283,768800.0
2008-01-07 10:30:00,10.75,10.86,10.7,10.83,503000.0,6.4224,6.4881,6.3925,6.4701,503000.0
2008-01-07 11:00:00,10.82,10.9,10.81,10.88,467200.0,6.4642,6.512,6.4582,6.5,467200.0
2008-01-07 11:30:00,10.88,10.9,10.84,10.86,433800.0,6.5,6.512,6.4761,6.4881,433800.0
2008-01-07 12:00:00,10.86,10.87,10.81,10.84,580000.0,6.4881,6.494,6.4582,6.4761,580000.0
2008-01-07 12:30:00,10.84,10.9,10.84,10.9,415000.0,6.4761,6.512,6.4761,6.512,415000.0
2008-01-07 13:00:00,10.88,10.9,10.85,10.86,242400.0,6.5,6.512,6.4821,6.4881,242400.0
2008-01-07 13:30:00,10.86,10.88,10.77,10.81,539000.0,6.4881,6.5,6.4343,6.4582,539000.0
2008-01-07 14:00:00,10.81,10.81,10.73,10.76,319200.0,6.4582,6.4582,6.4104,6.4283,319200.0
2008-01-07 14:30:00,10.76,10.81,10.76,10.8,256800.0,6.4283,6.4582,6.4283,6.4522,256800.0
2008-01-07 15:00:00,10.81,10.81,10.74,10.76,468600.0,6.4582,6.4582,6.4164,6.4283,468600.0
2008-01-07 15:30:00,10.76,10.86,10.71,10.84,909600.0,6.4283,6.4881,6.3985,6.4761,909600.0
2008-01-08 09:30:00,11.04,11.13,11.03,11.09,393400.0,6.5956,6.6494,6.5896,6.6255,393400.0
2008-01-08 10:00:00,11.09,11.24,11.08,11.16,272600.0,6.6255,6.7151,6.6195,6.6673,272600.0
2008-01-08 10:30:00,11.15,11.22,11.13,11.19,194000.0,6.6613,6.7031,6.6494,6.6852,194000.0
2008-01-08 11:00:00,11.19,11.2,11.09,11.1,454400.0,6.6852,6.6912,6.6255,6.6315,454400.0
2008-01-08 11:30:00,11.1,11.14,11.06,11.1,340800.0,6.6315,6.6553,6.6076,6.6315,340800.0
2008-01-08 12:00:00,11.11,11.12,11.04,11.11,79600.0,6.6374,6.6434,6.5956,6.6374,79600.0
2008-01-08 12:30:00,11.11,11.12,11.08,11.1,189000.0,6.6374,6.6434,6.6195,6.6315,189000.0
2008-01-08 13:00:00,11.1,11.15,11.08,11.15,224200.0,6.6315,6.6613,6.6195,6.6613,224200.0
2008-01-08 13:30:00,11.15,11.15,11.1,11.14,118200.0,6.6613,6.6613,6.6315,6.6553,118200.0
2008-01-08 14:00:00,11.15,11.16,11.13,11.15,183600.0,6.6613,6.6673,6.6494,6.6613,183600.0
2008-01-08 14:30:00,11.15,11.15,11.03,11.03,271000.0,6.6613,6.6613,6.5896,6.5896,271000.0
2008-01-08 15:00:00,11.02,11.05,10.9,10.95,466600.0,6.5837,6.6016,6.512,6.5418,466600.0
2008-01-08 15:30:00,10.95,10.97,10.84,10.85,935600.0,6.5418,6.5538,6.4761,6.4821,935600.0
2008-01-09 09:30:00,10.76,10.83,10.74,10.81,380600.0,6.4283,6.4701,6.4164,6.4582,380600.0
2008-01-09 10:00:00,10.81,10.87,10.79,10.84,324000.0,6.4582,6.494,6.4462,6.4761,324000.0
2008-01-09 10:30:00,10.84,10.84,10.77,10.81,360600.0,6.4761,6.4761,6.4343,6.4582,360600.0
2008-01-09 11:00:00,10.81,10.87,10.81,10.82,355400.0,6.4582,6.494,6.4582,6.4642,355400.0
2008-01-09 11:30:00,10.82,10.82,10.78,10.8,231800.0,6.4642,6.4642,6.4403,6.4522,231800.0
2008-01-09 12:00:00,10.81,10.84,10.78,10.82,236200.0,6.4582,6.4761,6.4403,6.4642,236200.0
2008-01-09 12:30:00,10.81,10.82,10.78,10.81,173600.0,6.4582,6.4642,6.4403,6.4582,173600.0
2008-01-09 13:00:00,10.81,10.81,10.78,10.78,242400.0,6.4582,6.4582,6.4403,6.4403,242400.0
2008-01-09 13:30:00,10.78,10.78,10.72,10.74,454400.0,6.4403,6.4403,6.4044,6.4164,454400.0
2008-01-09 14:00:00,10.74,10.75,10.7,10.75,628400.0,6.4164,6.4224,6.3925,6.4224,628400.0
2008-01-09 14:30:00,10.74,10.84,10.74,10.84,493000.0,6.4164,6.4761,6.4164,6.4761,493000.0
2008-01-09 15:00:00,10.84,10.92,10.84,10.88,1056000.0,6.4761,6.5239,6.4761,6.5,1056000.0
2008-01-09 15:30:00,10.88,11.02,10.86,10.99,881800.0,6.5,6.5837,6.4881,6.5657,881800.0
2008-01-10 09:30:00,10.8,10.93,10.72,10.93,850400.0,6.4522,6.5299,6.4044,6.5299,850400.0
2008-01-10 10:00:00,10.94,11.05,10.9,11.02,705200.0,6.5359,6.6016,6.512,6.5837,705200.0
2008-01-10 10:30:00,11.02,11.11,11.01,11.11,903800.0,6.5837,6.6374,6.5777,6.6374,903800.0
2008-01-10 11:00:00,11.11,11.21,11.08,11.19,1528200.0,6.6374,6.6972,6.6195,6.6852,1528200.0
2008-01-10 11:30:00,11.19,11.24,11.08,11.13,890800.0,6.6852,6.7151,6.6195,6.6494,890800.0
2008-01-10 12:00:00,11.13,11.29,11.12,11.22,1089200.0,6.6494,6.745,6.6434,6.7031,1089200.0
2008-01-10 12:30:00,11.22,11.25,11.15,11.24,586000.0,6.7031,6.7211,6.6613,6.7151,586000.0
2008-01-10 13:00:00,11.24,11.24,11.17,11.21,396000.0,6.7151,6.7151,6.6733,6.6972,396000.0
2008-01-10 13:30:00,11.2,11.22,11.05,11.14,872200.0,6.6912,6.7031,6.6016,6.6553,872200.0
2008-01-10 14:00:00,11.15,11.22,11.1,11.2,675000.0,6.6613,6.7031,6.6315,6.6912,675000.0
2008-01-10 14:30:00,11.21,11.3,11.21,11.26,553600.0,6.6972,6.7509,6.6972,6.727,553600.0
2008-01-10 15:00:00,11.26,11.34,11.26,11.34,571200.0,6.727,6.7748,6.727,6.7748,571200.0
2008-01-10 15:30:00,11.34,11.35,11.26,11.3,585200.0,6.7748,6.7808,6.727,6.7509,585200.0
2008-01-11 09:30:00,11.64,11.67,11.54,11.59,2096800.0,6.9541,6.972,6.8943,6.9242,2096800.0
2008-01-11 10:00:00,11.59,11.59,11.47,11.49,1403600.0,6.9242,6.9242,6.8525,6.8644,1403600.0
2008-01-11 10:30:00,11.5,11.62,11.49,11.56,903400.0,6.8704,6.9421,6.8644,6.9063,903400.0
2008-01-11 11:00:00,11.56,11.59,11.53,11.58,1029600.0,6.9063,6.9242,6.8883,6.9182,1029600.0
2008-01-11 11:30:00,11.58,11.62,11.53,11.59,729000.0,6.9182,6.9421,6.8883,6.9242,729000.0
2008-01-11 12:00:00,11.59,11.61,11.55,11.55,736000.0,6.9242,6.9361,6.9003,6.9003,736000.0
2008-01-11 12:30:00,11.55,11.59,11.51,11.59,519400.0,6.9003,6.9242,6.8764,6.9242,519400.0
2008-01-11 13:00:00,11.59,11.6,11.49,11.51,826200.0,6.9242,6.9302,6.8644,6.8764,826200.0
2008-01-11 13:30:00,11.51,11.52,11.44,11.45,913200.0,6.8764,6.8824,6.8346,6.8406,913200.0
2008-01-11 14:00:00,11.45,11.53,11.45,11.51,623400.0,6.8406,6.8883,6.8406,6.8764,623400.0
2008-01-11 14:30:00,11.51,11.53,11.48,11.52,616400.0,6.8764,6.8883,6.8585,6.8824,616400.0
2008-01-11 15:00:00,11.52,11.52,11.46,11.51,803400.0,6.8824,6.8824,6.8465,6.8764,803400.0
2008-01-11 15:30:00,11.51,11.56,11.49,11.52,1061000.0,6.8764,6.9063,6.8644,6.8824,1061000.0
2008-01-14 09:30:00,11.96,11.97,11.87,11.92,1201600.0,7.1452,7.1512,7.0915,7.1213,1201600.0
2008-01-14 10:00:00,11.91,11.99,11.9,11.96,792000.0,7.1154,7.1632,7.1094,7.1452,792000.0
2008-01-14 10:30:00,11.96,12.01,11.88,11.97,657800.0,7.1452,7.1751,7.0974,7.1512,657800.0
2008-01-14 11:00:00,11.97,12.05,11.97,12.03,574200.0,7.1512,7.199,7.1512,7.1871,574200.0
2008-01-14 11:30:00,12.03,12.03,11.94,11.97,329600.0,7.1871,7.1871,7.1333,7.1512,329600.0
2008-01-14 12:00:00,11.97,11.97,11.93,11.94,375200.0,7.1512,7.1512,7.1273,7.1333,375200.0
2008-01-14 12:30:00,11.94,11.99,11.92,11.97,239000.0,7.1333,7.1632,7.1213,7.1512,239000.0
2008-01-14 13:00:00,11.97,11.99,11.95,11.96,354200.0,7.1512,7.1632,7.1393,7.1452,354200.0
2008-01-14 13:30:00,11.95,12.01,11.94,12.01,362200.0,7.1393,7.1751,7.1333,7.1751,362200.0
2008-01-14 14:00:00,12.01,12.01,11.97,11.99,317000.0,7.1751,7.1751,7.1512,7.1632,317000.0
2008-01-14 14:30:00,11.99,12.02,11.97,11.99,403800.0,7.1632,7.1811,7.1512,7.1632,403800.0
2008-01-14 15:00:00,11.99,12.03,11.99,12.01,762200.0,7.1632,7.1871,7.1632,7.1751,762200.0
2008-01-14 15:30:00,12.02,12.04,11.99,11.99,965800.0,7.1811,7.193,7.1632,7.1632,965800.0
2008-01-15 09:30:00,11.95,11.96,11.88,11.88,560000.0,7.1393,7.1452,7.0974,7.0974,560000.0
2008-01-15 10:00:00,11.88,11.9,11.68,11.72,709600.0,7.0974,7.1094,6.978,7.0019,709600.0
2008-01-15 10:30:00,11.72,11.81,11.69,11.77,364000.0,7.0019,7.0556,6.9839,7.0317,364000.0
2008-01-15 11:00:00,11.77,12.03,11.75,11.8,853200.0,7.0317,7.1871,7.0198,7.0497,853200.0
2008-01-15 11:30:00,11.79,11.81,11.72,11.8,449200.0,7.0437,7.0556,7.0019,7.0497,449200.0
2008-01-15 12:00:00,11.81,11.84,11.76,11.78,572400.0,7.0556,7.0735,7.0258,7.0377,572400.0
2008-01-15 12:30:00,11.78,11.78,11.71,11.74,519400.0,7.0377,7.0377,6.9959,7.0138,519400.0
2008-01-15 13:00:00,11.74,11.84,11.73,11.81,339800.0,7.0138,7.0735,7.0078,7.0556,339800.0
2008-01-15 13:30:00,11.81,11.82,11.77,11.79,401000.0,7.0556,7.0616,7.0317,7.0437,401000.0
2008-01-15 14:00:00,11.78,11.8,11.72,11.77,659600.0,7.0377,7.0497,7.0019,7.0317,659600.0
2008-01-15 14:30:00,11.77,11.79,11.72,11.74,490000.0,7.0317,7.0437,7.0019,7.0138,490000.0
2008-01-15 15:00:00,11.74,11.76,11.72,11.76,588400.0,7.0138,7.0258,7.0019,7.0258,588400.0
2008-01-15 15:30:00,11.76,11.81,11.7,11.74,1544200.0,7.0258,7.0556,6.9899,7.0138,1544200.0
2008-01-16 09:30:00,12.07,12.1,11.94,11.94,1499000.0,7.211,7.2289,7.1333,7.1333,1499000.0
2008-01-16 10:00:00,11.95,11.97,11.84,11.86,1344200.0,7.1393,7.1512,7.0735,7.0855,1344200.0
2008-01-16 10:30:00,11.85,11.9,11.81,11.88,751600.0,7.0795,7.1094,7.0556,7.0974,751600.0
2008-01-16 11:00:00,11.88,11.91,11.81,11.86,481400.0,7.0974,7.1154,7.0556,7.0855,481400.0
2008-01-16 11:30:00,11.86,11.86,11.74,11.82,636800.0,7.0855,7.0855,7.0138,7.0616,636800.0
2008-01-16 12:00:00,11.82,11.85,11.8,11.83,458200.0,7.0616,7.0795,7.0497,7.0676,458200.0
2008-01-16 12:30:00,11.83,11.9,11.83,11.87,397400.0,7.0676,7.1094,7.0676,7.0915,397400.0
2008-01-16 13:00:00,11.87,11.88,11.82,11.84,304000.0,7.0915,7.0974,7.0616,7.0735,304000.0
2008-01-16 13:30:00,11.84,11.9,11.82,11.88,706200.0,7.0735,7.1094,7.0616,7.0974,706200.0
2008-01-16 14:00:00,11.88,11.93,11.85,11.93,560000.0,7.0974,7.1273,7.0795,7.1273,560000.0
2008-01-16 14:30:00,11.93,11.98,11.88,11.89,499800.0,7.1273,7.1572,7.0974,7.1034,499800.0
2008-01-16 15:00:00,11.89,11.94,11.88,11.92,713000.0,7.1034,7.1333,7.0974,7.1213,713000.0
2008-01-16 15:30:00,11.93,11.95,11.78,11.78,1601600.0,7.1273,7.1393,7.0377,7.0377,1601600.0
2008-01-17 09:30:00,12.25,12.28,12.17,12.25,1639200.0,7.3185,7.3364,7.2707,7.3185,1639200.0
2008-01-17 10:00:00,12.26,12.26,11.99,12.01,868400.0,7.3245,7.3245,7.1632,7.1751,868400.0
2008-01-17 10:30:00,12.01,12.12,11.93,12.11,870000.0,7.1751,7.2408,7.1273,7.2349,870000.0
2008-01-17 11:00:00,12.11,12.18,12.09,12.15,816200.0,7.2349,7.2767,7.2229,7.2588,816200.0
2008-01-17 11:30:00,12.14,12.14,12.01,12.04,514400.0,7.2528,7.2528,7.1751,7.193,514400.0
2008-01-17 12:00:00,12.05,12.05,11.96,12.01,564400.0,7.199,7.199,7.1452,7.1751,564400.0
2008-01-17 12:30:00,12.01,12.08,11.97,12.04,538800.0,7.1751,7.2169,7.1512,7.193,538800.0
2008-01-17 13:00:00,12.03,12.09,12.01,12.06,412400.0,7.1871,7.2229,7.1751,7.205,412400.0
2008-01-17 13:30:00,12.06,12.13,12.04,12.06,419600.0,7.205,7.2468,7.193,7.205,419600.0
2008-01-17 14:00:00,12.06,12.07,11.97,11.98,303400.0,7.205,7.211,7.1512,7.1572,303400.0
2008-01-17 14:30:00,11.99,12.02,11.94,12.0,672400.0,7.1632,7.1811,7.1333,7.1691,672400.0
2008-01-17 15:00:00,12.0,12.04,11.88,11.88,849400.0,7.1691,7.193,7.0974,7.0974,849400.0
2008-01-17 15:30:00,11.88,11.94,11.86,11.92,685800.0,7.0974,7.1333,7.0855,7.1213,685800.0
2008-01-18 09:30:00,11.92,12.02,11.84,11.87,467600.0,7.1213,7.1811,7.0735,7.0915,467600.0
2008-01-18 10:00:00,11.87,12.01,11.87,11.96,273800.0,7.0915,7.1751,7.0915,7.1452,273800.0
2008-01-18 10:30:00,11.96,11.96,11.78,11.83,367000.0,7.1452,7.1452,7.0377,7.0676,367000.0
2008-01-18 11:00:00,11.83,11.84,11.59,11.62,437000.0,7.0676,7.0735,6.9242,6.9421,437000.0
2008-01-18 11:30:00,11.62,11.68,11.49,11.54,426200.0,6.9421,6.978,6.8644,6.8943,426200.0
2008-01-18 12:00:00,11.54,11.69,11.54,11.65,692800.0,6.8943,6.9839,6.8943,6.96,692800.0
2008-01-18 12:30:00,11.68,11.72,11.61,11.65,189200.0,6.978,7.0019,6.9361,6.96,189200.0
2008-01-18 13:00:00,11.65,11.72,11.56,11.6,177800.0,6.96,7.0019,6.9063,6.9302,177800.0
2008-01-18 13:30:00,11.61,11.66,11.56,11.62,188600.0,6.9361,6.966,6.9063,6.9421,188600.0
2008-01-18 14:00:00,11.62,11.66,11.59,11.59,196200.0,6.9421,6.966,6.9242,6.9242,196200.0
2008-01-18 14:30:00,11.59,11.61,11.55,11.6,253800.0,6.9242,6.9361,6.9003,6.9302,253800.0
2008-01-18 15:00:00,11.61,11.65,11.55,11.56,296600.0,6.9361,6.96,6.9003,6.9063,296600.0
2008-01-18 15:30:00,11.56,11.69,11.55,11.63,795800.0,6.9063,6.9839,6.9003,6.9481,795800.0
2008-01-22 09:30:00,10.5,10.82,10.41,10.79,1373200.0,6.273,6.4642,6.2192,6.4462,1373200.0
2008-01-22 10:00:00,10.78,10.93,10.76,10.9,981000.0,6.4403,6.5299,6.4283,6.512,981000.0
2008-01-22 10:30:00,10.9,10.9,10.76,10.85,1045000.0,6.512,6.512,6.4283,6.4821,1045000.0
2008-01-22 11:00:00,10.86,11.08,10.86,10.93,1251600.0,6.4881,6.6195,6.4881,6.5299,1251600.0
2008-01-22 11:30:00,10.93,11.04,10.85,10.95,763000.0,6.5299,6.5956,6.4821,6.5418,763000.0
2008-01-22 12:00:00,10.94,11.03,10.92,10.96,420200.0,6.5359,6.5896,6.5239,6.5478,420200.0
2008-01-22 12:30:00,10.95,11.03,10.92,11.01,289600.0,6.5418,6.5896,6.5239,6.5777,289600.0
2008-01-22 13:00:00,11.01,11.09,10.98,11.04,923000.0,6.5777,6.6255,6.5598,6.5956,923000.0
2008-01-22 13:30:00,11.04,11.07,10.97,11.03,908800.0,6.5956,6.6135,6.5538,6.5896,908800.0
2008-01-22 14:00:00,11.03,11.03,10.94,10.99,459200.0,6.5896,6.5896,6.5359,6.5657,459200.0
2008-01-22 14:30:00,10.99,11.02,10.96,11.0,537000.0,6.5657,6.5837,6.5478,6.5717,537000.0
2008-01-22 15:00:00,11.0,11.08,10.99,11.03,476800.0,6.5717,6.6195,6.5657,6.5896,476800.0
2008-01-22 15:30:00,11.03,11.13,11.03,11.11,1196000.0,6.5896,6.6494,6.5896,6.6374,1196000.0
2008-01-23 09:30:00,10.44,10.6,10.44,10.58,1585800.0,6.2371,6.3327,6.2371,6.3208,1585800.0
2008-01-23 10:00:00,10.58,10.65,10.52,10.52,1124400.0,6.3208,6.3626,6.2849,6.2849,1124400.0
2008-01-23 10:30:00,10.52,10.56,10.43,10.54,973000.0,6.2849,6.3088,6.2312,6.2969,973000.0
2008-01-23 11:00:00,10.54,10.57,10.4,10.4,764400.0,6.2969,6.3148,6.2133,6.2133,764400.0
2008-01-23 11:30:00,10.41,10.47,10.38,10.39,538000.0,6.2192,6.2551,6.2013,6.2073,538000.0
2008-01-23 12:00:00,10.39,10.45,10.33,10.38,662200.0,6.2073,6.2431,6.1714,6.2013,662200.0
2008-01-23 12:30:00,10.38,10.39,10.19,10.22,1003600.0,6.2013,6.2073,6.0878,6.1057,1003600.0
2008-01-23 13:00:00,10.22,10.39,10.2,10.33,897200.0,6.1057,6.2073,6.0938,6.1714,897200.0
2008-01-23 13:30:00,10.32,10.45,10.26,10.42,954800.0,6.1655,6.2431,6.1296,6.2252,954800.0
2008-01-23 14:00:00,10.42,10.56,10.38,10.56,921600.0,6.2252,6.3088,6.2013,6.3088,921600.0
2008-01-23 14:30:00,10.56,10.56,10.47,10.55,1548800.0,6.3088,6.3088,6.2551,6.3029,1548800.0
2008-01-23 15:00:00,10.56,10.88,10.55,10.85,1354600.0,6.3088,6.5,6.3029,6.4821,1354600.0
2008-01-23 15:30:00,10.85,11.04,10.85,11.03,1237600.0,6.4821,6.5956,6.4821,6.5896,1237600.0
2008-01-24 09:30:00,10.89,10.93,10.83,10.88,1606600.0,6.506,6.5299,6.4701,6.5,1606600.0
2008-01-24 10:00:00,10.88,10.91,10.72,10.74,1898400.0,6.5,6.5179,6.4044,6.4164,1898400.0
2008-01-24 10:30:00,10.74,10.75,10.67,10.7,1101800.0,6.4164,6.4224,6.3746,6.3925,1101800.0
2008-01-24 11:00:00,10.7,10.71,10.6,10.69,1253400.0,6.3925,6.3985,6.3327,6.3865,1253400.0
2008-01-24 11:30:00,10.69,10.76,10.69,10.7,1255400.0,6.3865,6.4283,6.3865,6.3925,1255400.0
2008-01-24 12:00:00,10.7,10.76,10.68,10.68,464200.0,6.3925,6.4283,6.3805,6.3805,464200.0
2008-01-24 12:30:00,10.68,10.71,10.61,10.7,377800.0,6.3805,6.3985,6.3387,6.3925,377800.0
2008-01-24 13:00:00,10.7,10.7,10.63,10.63,654200.0,6.3925,6.3925,6.3507,6.3507,654200.0
2008-01-24 13:30:00,10.63,10.74,10.62,10.73,506600.0,6.3507,6.4164,6.3447,6.4104,506600.0
2008-01-24 14:00:00,10.73,10.86,10.72,10.84,673000.0,6.4104,6.4881,6.4044,6.4761,673000.0
2008-01-24 14:30:00,10.84,10.86,10.74,10.78,611800.0,6.4761,6.4881,6.4164,6.4403,611800.0
2008-01-24 15:00:00,10.78,10.85,10.76,10.79,522400.0,6.4403,6.4821,6.4283,6.4462,522400.0
2008-01-24 15:30:00,10.79,10.88,10.79,10.84,608000.0,6.4462,6.5,6.4462,6.4761,608000.0
2008-01-25 09:30:00,11.21,11.28,11.18,11.2,1543200.0,6.6972,6.739,6.6792,6.6912,1543200.0
2008-01-25 10:00:00,11.2,11.23,11.17,11.18,686400.0,6.6912,6.7091,6.6733,6.6792,686400.0
2008-01-25 10:30:00,11.17,11.17,11.06,11.09,510600.0,6.6733,6.6733,6.6076,6.6255,510600.0
2008-01-25 11:00:00,11.09,11.2,11.06,11.11,843400.0,6.6255,6.6912,6.6076,6.6374,843400.0
2008-01-25 11:30:00,11.12,11.18,11.08,11.12,304400.0,6.6434,6.6792,6.6195,6.6434,304400.0
2008-01-25 12:00:00,11.12,11.14,11.1,11.13,159000.0,6.6434,6.6553,6.6315,6.6494,159000.0
2008-01-25 12:30:00,11.13,11.13,11.02,11.04,220200.0,6.6494,6.6494,6.5837,6.5956,220200.0
2008-01-25 13:00:00,11.05,11.08,11.01,11.01,208400.0,6.6016,6.6195,6.5777,6.5777,208400.0
2008-01-25 13:30:00,11.02,11.04,10.93,10.96,329400.0,6.5837,6.5956,6.5299,6.5478,329400.0
2008-01-25 14:00:00,10.96,11.03,10.94,10.96,531600.0,6.5478,6.5896,6.5359,6.5478,531600.0
2008-01-25 14:30:00,10.96,11.0,10.89,10.97,716200.0,6.5478,6.5717,6.506,6.5538,716200.0
2008-01-25 15:00:00,10.97,11.07,10.93,11.05,500600.0,6.5538,6.6135,6.5299,6.6016,500600.0
2008-01-25 15:30:00,11.04,11.08,10.93,10.99,753600.0,6.5956,6.6195,6.5299,6.5657,753600.0
2008-01-28 09:30:00,11.13,11.15,10.94,11.08,653800.0,6.6494,6.6613,6.5359,6.6195,653800.0
2008-01-28 10:00:00,11.06,11.18,10.99,11.18,621200.0,6.6076,6.6792,6.5657,6.6792,621200.0
2008-01-28 10:30:00,11.18,11.24,11.13,11.21,613000.0,6.6792,6.7151,6.6494,6.6972,613000.0
2008-01-28 11:00:00,11.21,11.35,11.21,11.31,535800.0,6.6972,6.7808,6.6972,6.7569,535800.0
2008-01-28 11:30:00,11.31,11.34,11.19,11.2,428400.0,6.7569,6.7748,6.6852,6.6912,428400.0
2008-01-28 12:00:00,11.19,11.22,11.17,11.18,265200.0,6.6852,6.7031,6.6733,6.6792,265200.0
2008-01-28 12:30:00,11.18,11.27,11.18,11.24,499000.0,6.6792,6.733,6.6792,6.7151,499000.0
2008-01-28 13:00:00,11.23,11.3,11.22,11.27,341800.0,6.7091,6.7509,6.7031,6.733,341800.0
2008-01-28 13:30:00,11.27,11.31,11.23,11.3,267400.0,6.733,6.7569,6.7091,6.7509,267400.0
2008-01-28 14:00:00,11.3,11.34,11.28,11.33,272600.0,6.7509,6.7748,6.739,6.7689,272600.0
2008-01-28 14:30:00,11.33,11.37,11.28,11.29,425600.0,6.7689,6.7928,6.739,6.745,425600.0
2008-01-28 15:00:00,11.29,11.32,11.21,11.28,374600.0,6.745,6.7629,6.6972,6.739,374600.0
2008-01-28 15:30:00,11.28,11.4,11.26,11.35,865200.0,6.739,6.8107,6.727,6.7808,865200.0
2008-01-29 09:30:00,11.24,11.26,11.2,11.23,544000.0,6.7151,6.727,6.6912,6.7091,544000.0
2008-01-29 10:00:00,11.23,11.27,11.2,11.23,475600.0,6.7091,6.733,6.6912,6.7091,475600.0
2008-01-29 10:30:00,11.23,11.27,11.22,11.26,572200.0,6.7091,6.733,6.7031,6.727,572200.0
2008-01-29 11:00:00,11.26,11.28,11.24,11.26,478200.0,6.727,6.739,6.7151,6.727,478200.0
2008-01-29 11:30:00,11.26,11.3,11.26,11.3,164000.0,6.727,6.7509,6.727,6.7509,164000.0
2008-01-29 12:00:00,11.3,11.3,11.24,11.26,169000.0,6.7509,6.7509,6.7151,6.727,169000.0
2008-01-29 12:30:00,11.26,11.28,11.23,11.24,225200.0,6.727,6.739,6.7091,6.7151,225200.0
2008-01-29 13:00:00,11.24,11.27,11.24,11.26,138800.0,6.7151,6.733,6.7151,6.727,138800.0
2008-01-29 13:30:00,11.26,11.29,11.26,11.27,215600.0,6.727,6.745,6.727,6.733,215600.0
2008-01-29 14:00:00,11.27,11.29,11.24,11.29,149800.0,6.733,6.745,6.7151,6.745,149800.0
2008-01-29 14:30:00,11.28,11.3,11.26,11.3,188600.0,6.739,6.7509,6.727,6.7509,188600.0
2008-01-29 15:00:00,11.3,11.34,11.29,11.33,192800.0,6.7509,6.7748,6.745,6.7689,192800.0
2008-01-29 15:30:00,11.33,11.33,11.28,11.3,346000.0,6.7689,6.7689,6.739,6.7509,346000.0
2008-01-30 09:30:00,11.24,11.28,11.22,11.27,344200.0,6.7151,6.739,6.7031,6.733,344200.0
2008-01-30 10:00:00,11.27,11.29,11.26,11.27,315000.0,6.733,6.745,6.727,6.733,315000.0
2008-01-30 10:30:00,11.27,11.29,11.25,11.28,224400.0,6.733,6.745,6.7211,6.739,224400.0
2008-01-30 11:00:00,11.28,11.28,11.15,11.19,406000.0,6.739,6.739,6.6613,6.6852,406000.0
2008-01-30 11:30:00,11.19,11.26,11.15,11.19,222400.0,6.6852,6.727,6.6613,6.6852,222400.0
2008-01-30 12:00:00,11.18,11.22,11.16,11.2,103000.0,6.6792,6.7031,6.6673,6.6912,103000.0
2008-01-30 12:30:00,11.2,11.22,11.19,11.22,153800.0,6.6912,6.7031,6.6852,6.7031,153800.0
2008-01-30 13:00:00,11.22,11.24,11.17,11.19,310400.0,6.7031,6.7151,6.6733,6.6852,310400.0
2008-01-30 13:30:00,11.19,11.24,11.16,11.22,281000.0,6.6852,6.7151,6.6673,6.7031,281000.0
2008-01-30 14:00:00,11.22,11.47,11.22,11.41,562600.0,6.7031,6.8525,6.7031,6.8167,562600.0
2008-01-30 14:30:00,11.41,11.51,11.31,11.51,1064000.0,6.8167,6.8764,6.7569,6.8764,1064000.0
2008-01-30 15:00:00,11.51,11.6,11.46,11.46,952400.0,6.8764,6.9302,6.8465,6.8465,952400.0
2008-01-30 15:30:00,11.46,11.47,11.27,11.29,1347800.0,6.8465,6.8525,6.733,6.745,1347800.0
2008-01-31 09:30:00,11.04,11.17,11.03,11.16,1267200.0,6.5956,6.6733,6.5896,6.6673,1267200.0
2008-01-31 10:00:00,11.16,11.22,11.13,11.18,976400.0,6.6673,6.7031,6.6494,6.6792,976400.0
2008-01-31 10:30:00,11.18,11.27,11.15,11.26,1687000.0,6.6792,6.733,6.6613,6.727,1687000.0
2008-01-31 11:00:00,11.26,11.44,11.19,11.38,1042400.0,6.727,6.8346,6.6852,6.7987,1042400.0
2008-01-31 11:30:00,11.38,11.42,11.18,11.26,1479800.0,6.7987,6.8226,6.6792,6.727,1479800.0
2008-01-31 12:00:00,11.25,11.26,11.18,11.23,1643400.0,6.7211,6.727,6.6792,6.7091,1643400.0
2008-01-31 12:30:00,11.22,11.32,11.21,11.26,1588800.0,6.7031,6.7629,6.6972,6.727,1588800.0
2008-01-31 13:00:00,11.25,11.29,11.22,11.29,223200.0,6.7211,6.745,6.7031,6.745,223200.0
2008-01-31 13:30:00,11.29,11.34,11.28,11.34,294200.0,6.745,6.7748,6.739,6.7748,294200.0
2008-01-31 14:00:00,11.33,11.45,11.31,11.45,813400.0,6.7689,6.8406,6.7569,6.8406,813400.0
2008-01-31 14:30:00,11.44,11.47,11.4,11.45,602400.0,6.8346,6.8525,6.8107,6.8406,602400.0
2008-01-31 15:00:00,11.45,11.48,11.4,11.46,420600.0,6.8406,6.8585,6.8107,6.8465,420600.0
2008-01-31 15:30:00,11.46,11.47,11.33,11.38,1248600.0,6.8465,6.8525,6.7689,6.7987,1248600.0
2008-02-01 09:30:00,10.78,10.92,10.77,10.89,1846800.0,6.4403,6.5239,6.4343,6.506,1846800.0
2008-02-01 10:00:00,10.9,10.97,10.82,10.86,1940800.0,6.512,6.5538,6.4642,6.4881,1940800.0
2008-02-01 10:30:00,10.86,10.86,10.69,10.8,1169400.0,6.4881,6.4881,6.3865,6.4522,1169400.0
2008-02-01 11:00:00,10.8,10.87,10.77,10.85,734600.0,6.4522,6.494,6.4343,6.4821,734600.0
2008-02-01 11:30:00,10.85,10.95,10.83,10.89,454200.0,6.4821,6.5418,6.4701,6.506,454200.0
2008-02-01 12:00:00,10.88,10.92,10.85,10.89,258800.0,6.5,6.5239,6.4821,6.506,258800.0
2008-02-01 12:30:00,10.89,10.9,10.87,10.88,306200.0,6.506,6.512,6.494,6.5,306200.0
2008-02-01 13:00:00,10.88,11.06,10.87,11.05,832400.0,6.5,6.6076,6.494,6.6016,832400.0
2008-02-01 13:30:00,11.05,11.08,10.99,11.01,547600.0,6.6016,6.6195,6.5657,6.5777,547600.0
2008-02-01 14:00:00,11.01,11.04,10.97,11.03,478800.0,6.5777,6.5956,6.5538,6.5896,478800.0
2008-02-01 14:30:00,11.03,11.1,11.02,11.05,306000.0,6.5896,6.6315,6.5837,6.6016,306000.0
2008-02-01 15:00:00,11.05,11.06,10.96,11.02,765800.0,6.6016,6.6076,6.5478,6.5837,765800.0
2008-02-01 15:30:00,11.02,11.09,11.01,11.05,766600.0,6.5837,6.6255,6.5777,6.6016,766600.0
2008-02-04 09:30:00,10.75,10.8,10.7,10.75,2132400.0,6.4224,6.4522,6.3925,6.4224,2132400.0
2008-02-04 10:00:00,10.75,10.8,10.71,10.78,1035000.0,6.4224,6.4522,6.3985,6.4403,1035000.0
2008-02-04 10:30:00,10.78,10.79,10.72,10.73,594200.0,6.4403,6.4462,6.4044,6.4104,594200.0
2008-02-04 11:00:00,10.73,10.79,10.72,10.78,814200.0,6.4104,6.4462,6.4044,6.4403,814200.0
2008-02-04 11:30:00,10.78,10.84,10.77,10.79,600800.0,6.4403,6.4761,6.4343,6.4462,600800.0
2008-02-04 12:00:00,10.79,10.8,10.75,10.75,345600.0,6.4462,6.4522,6.4224,6.4224,345600.0
2008-02-04 12:30:00,10.76,10.81,10.75,10.8,331400.0,6.4283,6.4582,6.4224,6.4522,331400.0
2008-02-04 13:00:00,10.8,10.81,10.75,10.76,257000.0,6.4522,6.4582,6.4224,6.4283,257000.0
2008-02-04 13:30:00,10.76,10.82,10.76,10.82,220000.0,6.4283,6.4642,6.4283,6.4642,220000.0
2008-02-04 14:00:00,10.81,10.84,10.78,10.83,324200.0,6.4582,6.4761,6.4403,6.4701,324200.0
2008-02-04 14:30:00,10.82,10.82,10.77,10.8,417600.0,6.4642,6.4642,6.4343,6.4522,417600.0
2008-02-04 15:00:00,10.79,10.86,10.78,10.83,892400.0,6.4462,6.4881,6.4403,6.4701,892400.0
2008-02-04 15:30:00,10.83,10.86,10.77,10.78,2297000.0,6.4701,6.4881,6.4343,6.4403,2297000.0
2008-02-05 09:30:00,10.25,10.49,10.25,10.47,1826200.0,6.1236,6.267,6.1236,6.2551,1826200.0
2008-02-05 10:00:00,10.47,10.48,10.39,10.48,1230400.0,6.2551,6.261,6.2073,6.261,1230400.0
2008-02-05 10:30:00,10.49,10.51,10.35,10.38,841000.0,6.267,6.279,6.1834,6.2013,841000.0
2008-02-05 11:00:00,10.38,10.38,10.31,10.33,650400.0,6.2013,6.2013,6.1595,6.1714,650400.0
2008-02-05 11:30:00,10.33,10.51,10.33,10.47,853600.0,6.1714,6.279,6.1714,6.2551,853600.0
2008-02-05 12:00:00,10.48,10.48,10.43,10.44,423000.0,6.261,6.261,6.2312,6.2371,423000.0
2008-02-05 12:30:00,10.45,10.47,10.4,10.47,323600.0,6.2431,6.2551,6.2133,6.2551,323600.0
2008-02-05 13:00:00,10.46,10.48,10.4,10.43,843000.0,6.2491,6.261,6.2133,6.2312,843000.0
2008-02-05 13:30:00,10.42,10.43,10.37,10.4,679200.0,6.2252,6.2312,6.1953,6.2133,679200.0
2008-02-05 14:00:00,10.4,10.43,10.38,10.4,925200.0,6.2133,6.2312,6.2013,6.2133,925200.0
2008-02-05 14:30:00,10.4,10.53,10.4,10.47,1400200.0,6.2133,6.2909,6.2133,6.2551,1400200.0
2008-02-05 15:00:00,10.47,10.47,10.34,10.37,1317200.0,6.2551,6.2551,6.1774,6.1953,1317200.0
2008-02-05 15:30:00,10.37,10.4,10.29,10.29,2113200.0,6.1953,6.2133,6.1475,6.1475,2113200.0
2008-02-06 09:30:00,10.23,10.26,10.19,10.22,900400.0,6.1117,6.1296,6.0878,6.1057,900400.0
2008-02-06 10:00:00,10.22,10.3,10.21,10.24,1182200.0,6.1057,6.1535,6.0997,6.1177,1182200.0
2008-02-06 10:30:00,10.25,10.28,10.22,10.22,662600.0,6.1236,6.1416,6.1057,6.1057,662600.0
2008-02-06 11:00:00,10.22,10.29,10.21,10.24,354600.0,6.1057,6.1475,6.0997,6.1177,354600.0
2008-02-06 11:30:00,10.24,10.25,10.14,10.22,1168600.0,6.1177,6.1236,6.0579,6.1057,1168600.0
2008-02-06 12:00:00,10.22,10.24,10.21,10.21,292200.0,6.1057,6.1177,6.0997,6.0997,292200.0
2008-02-06 12:30:00,10.22,10.22,10.18,10.22,216600.0,6.1057,6.1057,6.0818,6.1057,216600.0
2008-02-06 13:00:00,10.22,10.24,10.2,10.24,176600.0,6.1057,6.1177,6.0938,6.1177,176600.0
2008-02-06 13:30:00,10.24,10.24,10.13,10.14,374200.0,6.1177,6.1177,6.0519,6.0579,374200.0
2008-02-06 14:00:00,10.14,10.15,10.07,10.11,706000.0,6.0579,6.0639,6.0161,6.04,706000.0
2008-02-06 14:30:00,10.11,10.15,10.07,10.11,679400.0,6.04,6.0639,6.0161,6.04,679400.0
2008-02-06 15:00:00,10.11,10.15,10.06,10.1,440800.0,6.04,6.0639,6.0101,6.034,440800.0
2008-02-06 15:30:00,10.1,10.1,10.02,10.05,1452400.0,6.034,6.034,5.9862,6.0042,1452400.0
2008-02-07 09:30:00,9.77,9.88,9.74,9.87,2145000.0,5.8369,5.9026,5.8189,5.8966,2145000.0
2008-02-07 10:00:00,9.87,10.05,9.87,9.95,1025200.0,5.8966,6.0042,5.8966,5.9444,1025200.0
2008-02-07 10:30:00,9.95,9.95,9.82,9.85,755200.0,5.9444,5.9444,5.8667,5.8847,755200.0
2008-02-07 11:00:00,9.86,9.86,9.75,9.81,857200.0,5.8906,5.8906,5.8249,5.8608,857200.0
2008-02-07 11:30:00,9.82,9.85,9.78,9.84,507200.0,5.8667,5.8847,5.8428,5.8787,507200.0
2008-02-07 12:00:00,9.84,9.93,9.82,9.93,758600.0,5.8787,5.9325,5.8667,5.9325,758600.0
2008-02-07 12:30:00,9.92,10.01,9.92,10.0,828400.0,5.9265,5.9803,5.9265,5.9743,828400.0
2008-02-07 13:00:00,10.01,10.02,9.96,10.0,900200.0,5.9803,5.9862,5.9504,5.9743,900200.0
2008-02-07 13:30:00,10.0,10.07,9.99,10.06,428200.0,5.9743,6.0161,5.9683,6.0101,428200.0
2008-02-07 14:00:00,10.03,10.12,9.98,10.03,1400400.0,5.9922,6.046,5.9623,5.9922,1400400.0
2008-02-07 14:30:00,10.04,10.04,9.95,9.98,1513200.0,5.9982,5.9982,5.9444,5.9623,1513200.0
2008-02-07 15:00:00,9.97,10.05,9.92,10.02,2066000.0,5.9564,6.0042,5.9265,5.9862,2066000.0
2008-02-07 15:30:00,10.02,10.05,9.99,10.0,1902000.0,5.9862,6.0042,5.9683,5.9743,1902000.0
2008-02-08 09:30:00,9.98,10.03,9.93,9.99,1467400.0,5.9623,5.9922,5.9325,5.9683,1467400.0
2008-02-08 10:00:00,9.99,10.06,9.97,10.04,830000.0,5.9683,6.0101,5.9564,5.9982,830000.0
2008-02-08 10:30:00,10.04,10.11,9.97,10.1,992600.0,5.9982,6.04,5.9564,6.034,992600.0
2008-02-08 11:00:00,10.1,10.22,10.08,10.17,563800.0,6.034,6.1057,6.0221,6.0758,563800.0
2008-02-08 11:30:00,10.17,10.18,10.11,10.11,410200.0,6.0758,6.0818,6.04,6.04,410200.0
2008-02-08 12:00:00,10.11,10.15,10.05,10.06,528000.0,6.04,6.0639,6.0042,6.0101,528000.0
2008-02-08 12:30:00,10.06,10.11,10.06,10.11,222400.0,6.0101,6.04,6.0101,6.04,222400.0
2008-02-08 13:00:00,10.11,10.11,10.04,10.06,589400.0,6.04,6.04,5.9982,6.0101,589400.0
2008-02-08 13:30:00,10.07,10.09,10.02,10.06,493200.0,6.0161,6.028,5.9862,6.0101,493200.0
2008-02-08 14:00:00,10.06,10.14,10.05,10.09,432400.0,6.0101,6.0579,6.0042,6.028,432400.0
2008-02-08 14:30:00,10.08,10.12,10.08,10.08,481800.0,6.0221,6.046,6.0221,6.0221,481800.0
2008-02-08 15:00:00,10.08,10.1,10.06,10.09,412800.0,6.0221,6.034,6.0101,6.028,412800.0
2008-02-08 15:30:00,10.09,10.18,10.09,10.15,781600.0,6.028,6.0818,6.028,6.0639,781600.0
2008-02-11 09:30:00,10.06,10.06,9.99,10.01,832400.0,6.0101,6.0101,5.9683,5.9803,832400.0
2008-02-11 10:00:00,10.0,10.02,9.95,10.02,937400.0,5.9743,5.9862,5.9444,5.9862,937400.0
2008-02-11 10:30:00,10.03,10.12,9.99,10.11,569600.0,5.9922,6.046,5.9683,6.04,569600.0
2008-02-11 11:00:00,10.11,10.19,10.09,10.16,455800.0,6.04,6.0878,6.028,6.0699,455800.0
2008-02-11 11:30:00,10.15,10.18,10.12,10.14,316400.0,6.0639,6.0818,6.046,6.0579,316400.0
2008-02-11 12:00:00,10.15,10.22,10.15,10.21,410800.0,6.0639,6.1057,6.0639,6.0997,410800.0
2008-02-11 12:30:00,10.21,10.28,10.2,10.27,556000.0,6.0997,6.1416,6.0938,6.1356,556000.0
2008-02-11 13:00:00,10.27,10.35,10.27,10.33,912000.0,6.1356,6.1834,6.1356,6.1714,912000.0
2008-02-11 13:30:00,10.32,10.35,10.29,10.31,583600.0,6.1655,6.1834,6.1475,6.1595,583600.0
2008-02-11 14:00:00,10.3,10.31,10.25,10.28,406200.0,6.1535,6.1595,6.1236,6.1416,406200.0
2008-02-11 14:30:00,10.28,10.29,10.22,10.24,509400.0,6.1416,6.1475,6.1057,6.1177,509400.0
2008-02-11 15:00:00,10.24,10.3,10.21,10.29,1039000.0,6.1177,6.1535,6.0997,6.1475,1039000.0
2008-02-11 15:30:00,10.28,10.29,10.21,10.24,806000.0,6.1416,6.1475,6.0997,6.1177,806000.0
2008-02-12 09:30:00,10.48,10.51,10.42,10.48,701200.0,6.261,6.279,6.2252,6.261,701200.0
2008-02-12 10:00:00,10.49,10.63,10.49,10.54,596600.0,6.267,6.3507,6.267,6.2969,596600.0
2008-02-12 10:30:00,10.54,10.75,10.54,10.74,695400.0,6.2969,6.4224,6.2969,6.4164,695400.0
2008-02-12 11:00:00,10.74,10.83,10.65,10.79,997200.0,6.4164,6.4701,6.3626,6.4462,997200.0
2008-02-12 11:30:00,10.78,10.8,10.72,10.73,270400.0,6.4403,6.4522,6.4044,6.4104,270400.0
2008-02-12 12:00:00,10.73,10.75,10.65,10.67,259000.0,6.4104,6.4224,6.3626,6.3746,259000.0
2008-02-12 12:30:00,10.67,10.68,10.6,10.64,845400.0,6.3746,6.3805,6.3327,6.3566,845400.0
2008-02-12 13:00:00,10.65,10.69,10.63,10.69,442800.0,6.3626,6.3865,6.3507,6.3865,442800.0
2008-02-12 13:30:00,10.68,10.68,10.61,10.64,1595000.0,6.3805,6.3805,6.3387,6.3566,1595000.0
2008-02-12 14:00:00,10.65,10.67,10.62,10.63,408600.0,6.3626,6.3746,6.3447,6.3507,408600.0
2008-02-12 14:30:00,10.63,10.67,10.6,10.67,462600.0,6.3507,6.3746,6.3327,6.3746,462600.0
2008-02-12 15:00:00,10.67,10.67,10.55,10.59,403000.0,6.3746,6.3746,6.3029,6.3268,403000.0
2008-02-12 15:30:00,10.59,10.62,10.51,10.58,1500000.0,6.3268,6.3447,6.279,6.3208,1500000.0
2008-02-13 09:30:00,10.74,10.8,10.72,10.72,486200.0,6.4164,6.4522,6.4044,6.4044,486200.0
2008-02-13 10:00:00,10.72,10.87,10.72,10.81,673400.0,6.4044,6.494,6.4044,6.4582,673400.0
2008-02-13 10:30:00,10.81,10.92,10.76,10.89,546800.0,6.4582,6.5239,6.4283,6.506,546800.0
2008-02-13 11:00:00,10.89,10.96,10.88,10.9,718000.0,6.506,6.5478,6.5,6.512,718000.0
2008-02-13 11:30:00,10.91,10.93,10.87,10.92,184400.0,6.5179,6.5299,6.494,6.5239,184400.0
2008-02-13 12:00:00,10.9,10.97,10.9,10.97,648600.0,6.512,6.5538,6.512,6.5538,648600.0
2008-02-13 12:30:00,10.97,10.98,10.94,10.96,644200.0,6.5538,6.5598,6.5359,6.5478,644200.0
2008-02-13 13:00:00,10.97,10.98,10.95,10.97,902200.0,6.5538,6.5598,6.5418,6.5538,902200.0
2008-02-13 13:30:00,10.97,10.99,10.95,10.96,370200.0,6.5538,6.5657,6.5418,6.5478,370200.0
2008-02-13 14:00:00,10.96,10.96,10.92,10.93,466200.0,6.5478,6.5478,6.5239,6.5299,466200.0
2008-02-13 14:30:00,10.93,10.97,10.92,10.97,501400.0,6.5299,6.5538,6.5239,6.5538,501400.0
2008-02-13 15:00:00,10.97,10.99,10.95,10.99,845800.0,6.5538,6.5657,6.5418,6.5657,845800.0
2008-02-13 15:30:00,10.99,11.02,10.97,11.01,1413400.0,6.5657,6.5837,6.5538,6.5777,1413400.0
2008-02-14 09:30:00,10.99,11.01,10.94,10.99,341200.0,6.5657,6.5777,6.5359,6.5657,341200.0
2008-02-14 10:00:00,10.99,11.08,10.96,11.07,417800.0,6.5657,6.6195,6.5478,6.6135,417800.0
2008-02-14 10:30:00,11.08,11.1,11.03,11.04,482000.0,6.6195,6.6315,6.5896,6.5956,482000.0
2008-02-14 11:00:00,11.04,11.04,10.95,11.01,694400.0,6.5956,6.5956,6.5418,6.5777,694400.0
2008-02-14 11:30:00,11.01,11.05,10.95,10.96,939000.0,6.5777,6.6016,6.5418,6.5478,939000.0
2008-02-14 12:00:00,10.96,11.02,10.95,11.02,387000.0,6.5478,6.5837,6.5418,6.5837,387000.0
2008-02-14 12:30:00,11.02,11.02,10.97,10.98,288600.0,6.5837,6.5837,6.5538,6.5598,288600.0
2008-02-14 13:00:00,10.97,10.97,10.91,10.92,316000.0,6.5538,6.5538,6.5179,6.5239,316000.0
2008-02-14 13:30:00,10.93,10.95,10.9,10.94,652600.0,6.5299,6.5418,6.512,6.5359,652600.0
2008-02-14 14:00:00,10.95,10.97,10.92,10.93,562200.0,6.5418,6.5538,6.5239,6.5299,562200.0
2008-02-14 14:30:00,10.93,10.94,10.88,10.91,679000.0,6.5299,6.5359,6.5,6.5179,679000.0
2008-02-14 15:00:00,10.92,10.97,10.9,10.94,494000.0,6.5239,6.5538,6.512,6.5359,494000.0
2008-02-14 15:30:00,10.94,10.96,10.9,10.92,765800.0,6.5359,6.5478,6.512,6.5239,765800.0
2008-02-15 09:30:00,10.99,11.05,10.95,10.99,1068200.0,6.5657,6.6016,6.5418,6.5657,1068200.0
2008-02-15 10:00:00,10.99,11.06,10.99,11.05,371400.0,6.5657,6.6076,6.5657,6.6016,371400.0
2008-02-15 10:30:00,11.05,11.1,10.99,11.04,354000.0,6.6016,6.6315,6.5657,6.5956,354000.0
2008-02-15 11:00:00,11.04,11.05,11.0,11.05,337200.0,6.5956,6.6016,6.5717,6.6016,337200.0
2008-02-15 11:30:00,11.05,11.05,11.01,11.02,226800.0,6.6016,6.6016,6.5777,6.5837,226800.0
2008-02-15 12:00:00,11.02,11.06,11.02,11.04,192400.0,6.5837,6.6076,6.5837,6.5956,192400.0
2008-02-15 12:30:00,11.03,11.05,11.01,11.03,243200.0,6.5896,6.6016,6.5777,6.5896,243200.0
2008-02-15 13:00:00,11.04,11.06,11.01,11.05,374600.0,6.5956,6.6076,6.5777,6.6016,374600.0
2008-02-15 13:30:00,11.05,11.11,11.05,11.1,341600.0,6.6016,6.6374,6.6016,6.6315,341600.0
2008-02-15 14:00:00,11.1,11.11,11.05,11.07,220600.0,6.6315,6.6374,6.6016,6.6135,220600.0
2008-02-15 14:30:00,11.08,11.08,11.05,11.06,282600.0,6.6195,6.6195,6.6016,6.6076,282600.0
2008-02-15 15:00:00,11.06,11.1,11.04,11.06,527000.0,6.6076,6.6315,6.5956,6.6076,527000.0
2008-02-15 15:30:00,11.06,11.13,11.06,11.11,1433200.0,6.6076,6.6494,6.6076,6.6374,1433200.0
2008-02-19 09:30:00,11.22,11.24,11.15,11.17,823200.0,6.7031,6.7151,6.6613,6.6733,823200.0
2008-02-19 10:00:00,11.17,11.24,11.15,11.2,335000.0,6.6733,6.7151,6.6613,6.6912,335000.0
2008-02-19 10:30:00,11.19,11.21,11.15,11.21,317600.0,6.6852,6.6972,6.6613,6.6972,317600.0
2008-02-19 11:00:00,11.21,11.22,11.15,11.21,286200.0,6.6972,6.7031,6.6613,6.6972,286200.0
2008-02-19 11:30:00,11.21,11.26,11.21,11.24,274400.0,6.6972,6.727,6.6972,6.7151,274400.0
2008-02-19 12:00:00,11.24,11.26,11.22,11.26,117400.0,6.7151,6.727,6.7031,6.727,117400.0
2008-02-19 12:30:00,11.26,11.26,11.2,11.21,291600.0,6.727,6.727,6.6912,6.6972,291600.0
2008-02-19 13:00:00,11.21,11.29,11.21,11.26,303200.0,6.6972,6.745,6.6972,6.727,303200.0
2008-02-19 13:30:00,11.26,11.27,11.23,11.24,237400.0,6.727,6.733,6.7091,6.7151,237400.0
2008-02-19 14:00:00,11.24,11.26,11.21,11.23,189800.0,6.7151,6.727,6.6972,6.7091,189800.0
2008-02-19 14:30:00,11.22,11.22,11.12,11.12,752800.0,6.7031,6.7031,6.6434,6.6434,752800.0
2008-02-19 15:00:00,11.12,11.13,11.08,11.09,787400.0,6.6434,6.6494,6.6195,6.6255,787400.0
2008-02-19 15:30:00,11.09,11.15,11.08,11.11,739200.0,6.6255,6.6613,6.6195,6.6374,739200.0
2008-02-20 09:30:00,10.83,10.95,10.83,10.92,934200.0,6.4701,6.5418,6.4701,6.5239,934200.0
2008-02-20 10:00:00,10.92,10.92,10.85,10.88,468600.0,6.5239,6.5239,6.4821,6.5,468600.0
2008-02-20 10:30:00,10.88,10.9,10.86,10.86,431200.0,6.5,6.512,6.4881,6.4881,431200.0
2008-02-20 11:00:00,10.86,10.93,10.86,10.93,200400.0,6.4881,6.5299,6.4881,6.5299,200400.0
2008-02-20 11:30:00,10.92,10.92,10.87,10.9,124200.0,6.5239,6.5239,6.494,6.512,124200.0
2008-02-20 12:00:00,10.89,11.03,10.88,10.99,325400.0,6.506,6.5896,6.5,6.5657,325400.0
2008-02-20 12:30:00,11.0,11.02,10.97,11.0,231800.0,6.5717,6.5837,6.5538,6.5717,231800.0
2008-02-20 13:00:00,10.99,11.02,10.94,10.95,502400.0,6.5657,6.5837,6.5359,6.5418,502400.0
2008-02-20 13:30:00,10.95,11.01,10.93,10.97,364200.0,6.5418,6.5777,6.5299,6.5538,364200.0
2008-02-20 14:00:00,10.97,11.02,10.95,11.0,842800.0,6.5538,6.5837,6.5418,6.5717,842800.0
2008-02-20 14:30:00,11.0,11.11,10.99,11.08,406600.0,6.5717,6.6374,6.5657,6.6195,406600.0
2008-02-20 15:00:00,11.08,11.09,11.05,11.06,332400.0,6.6195,6.6255,6.6016,6.6076,332400.0
2008-02-20 15:30:00,11.05,11.08,11.04,11.06,700600.0,6.6016,6.6195,6.5956,6.6076,700600.0
2008-02-21 09:30:00,10.97,11.02,10.97,10.99,373200.0,6.5538,6.5837,6.5538,6.5657,373200.0
2008-02-21 10:00:00,10.99,10.99,10.92,10.95,300400.0,6.5657,6.5657,6.5239,6.5418,300400.0
2008-02-21 10:30:00,10.95,10.96,10.87,10.88,509200.0,6.5418,6.5478,6.494,6.5,509200.0
2008-02-21 11:00:00,10.88,10.93,10.88,10.93,176600.0,6.5,6.5299,6.5,6.5299,176600.0
2008-02-21 11:30:00,10.93,10.97,10.89,10.95,148600.0,6.5299,6.5538,6.506,6.5418,148600.0
2008-02-21 12:00:00,10.94,10.95,10.87,10.87,250600.0,6.5359,6.5418,6.494,6.494,250600.0
2008-02-21 12:30:00,10.86,10.88,10.86,10.87,131400.0,6.4881,6.5,6.4881,6.494,131400.0
2008-02-21 13:00:00,10.87,10.87,10.82,10.85,164800.0,6.494,6.494,6.4642,6.4821,164800.0
2008-02-21 13:30:00,10.85,10.85,10.82,10.82,152000.0,6.4821,6.4821,6.4642,6.4642,152000.0
2008-02-21 14:00:00,10.82,10.87,10.82,10.85,191600.0,6.4642,6.494,6.4642,6.4821,191600.0
2008-02-21 14:30:00,10.85,10.87,10.81,10.82,212600.0,6.4821,6.494,6.4582,6.4642,212600.0
2008-02-21 15:00:00,10.82,10.82,10.76,10.8,458600.0,6.4642,6.4642,6.4283,6.4522,458600.0
2008-02-21 15:30:00,10.8,10.82,10.77,10.77,766800.0,6.4522,6.4642,6.4343,6.4343,766800.0
2008-02-22 09:30:00,10.75,10.76,10.7,10.7,405000.0,6.4224,6.4283,6.3925,6.3925,405000.0
2008-02-22 10:00:00,10.71,10.72,10.68,10.71,360000.0,6.3985,6.4044,6.3805,6.3985,360000.0
2008-02-22 10:30:00,10.71,10.71,10.61,10.61,457600.0,6.3985,6.3985,6.3387,6.3387,457600.0
2008-02-22 11:00:00,10.61,10.65,10.58,10.62,1056600.0,6.3387,6.3626,6.3208,6.3447,1056600.0
2008-02-22 11:30:00,10.62,10.67,10.62,10.65,222000.0,6.3447,6.3746,6.3447,6.3626,222000.0
2008-02-22 12:00:00,10.65,10.67,10.61,10.63,228600.0,6.3626,6.3746,6.3387,6.3507,228600.0
2008-02-22 12:30:00,10.64,10.67,10.63,10.65,203000.0,6.3566,6.3746,6.3507,6.3626,203000.0
2008-02-22 13:00:00,10.64,10.67,10.63,10.63,238000.0,6.3566,6.3746,6.3507,6.3507,238000.0
2008-02-22 13:30:00,10.63,10.65,10.61,10.63,780600.0,6.3507,6.3626,6.3387,6.3507,780600.0
2008-02-22 14:00:00,10.63,10.65,10.6,10.64,329800.0,6.3507,6.3626,6.3327,6.3566,329800.0
2008-02-22 14:30:00,10.64,10.67,10.62,10.65,441200.0,6.3566,6.3746,6.3447,6.3626,441200.0
2008-02-22 15:00:00,10.65,10.69,10.6,10.68,557400.0,6.3626,6.3865,6.3327,6.3805,557400.0
2008-02-22 15:30:00,10.68,10.86,10.67,10.84,1203200.0,6.3805,6.4881,6.3746,6.4761,1203200.0
2008-02-25 09:30:00,10.65,10.67,10.58,10.6,819400.0,6.3626,6.3746,6.3208,6.3327,819400.0
2008-02-25 10:00:00,10.6,10.71,10.59,10.71,873400.0,6.3327,6.3985,6.3268,6.3985,873400.0
2008-02-25 10:30:00,10.71,10.74,10.65,10.73,523200.0,6.3985,6.4164,6.3626,6.4104,523200.0
2008-02-25 11:00:00,10.73,10.9,10.7,10.88,1210400.0,6.4104,6.512,6.3925,6.5,1210400.0
2008-02-25 11:30:00,10.88,10.88,10.81,10.81,871600.0,6.5,6.5,6.4582,6.4582,871600.0
2008-02-25 12:00:00,10.81,10.83,10.76,10.78,402800.0,6.4582,6.4701,6.4283,6.4403,402800.0
2008-02-25 12:30:00,10.78,10.8,10.77,10.78,381800.0,6.4403,6.4522,6.4343,6.4403,381800.0
2008-02-25 13:00:00,10.78,10.8,10.72,10.72,544400.0,6.4403,6.4522,6.4044,6.4044,544400.0
2008-02-25 13:30:00,10.72,10.74,10.68,10.71,684200.0,6.4044,6.4164,6.3805,6.3985,684200.0
2008-02-25 14:00:00,10.71,10.79,10.7,10.79,954200.0,6.3985,6.4462,6.3925,6.4462,954200.0
2008-02-25 14:30:00,10.79,10.83,10.77,10.8,841800.0,6.4462,6.4701,6.4343,6.4522,841800.0
2008-02-25 15:00:00,10.81,10.86,10.79,10.86,399800.0,6.4582,6.4881,6.4462,6.4881,399800.0
2008-02-25 15:30:00,10.86,10.9,10.85,10.85,694000.0,6.4881,6.512,6.4821,6.4821,694000.0
2008-02-26 09:30:00,10.99,11.01,10.87,10.88,1402000.0,6.5657,6.5777,6.494,6.5,1402000.0
2008-02-26 10:00:00,10.88,10.91,10.85,10.86,2170400.0,6.5,6.5179,6.4821,6.4881,2170400.0
2008-02-26 10:30:00,10.86,11.01,10.83,10.92,1346600.0,6.4881,6.5777,6.4701,6.5239,1346600.0
2008-02-26 11:00:00,10.9,10.96,10.84,10.84,812600.0,6.512,6.5478,6.4761,6.4761,812600.0
2008-02-26 11:30:00,10.84,10.91,10.81,10.9,811000.0,6.4761,6.5179,6.4582,6.512,811000.0
2008-02-26 12:00:00,10.9,10.99,10.88,10.95,789400.0,6.512,6.5657,6.5,6.5418,789400.0
2008-02-26 12:30:00,10.95,10.95,10.9,10.93,664000.0,6.5418,6.5418,6.512,6.5299,664000.0
2008-02-26 13:00:00,10.92,10.96,10.92,10.93,406800.0,6.5239,6.5478,6.5239,6.5299,406800.0
2008-02-26 13:30:00,10.93,10.96,10.92,10.92,354600.0,6.5299,6.5478,6.5239,6.5239,354600.0
2008-02-26 14:00:00,10.92,10.97,10.9,10.96,485200.0,6.5239,6.5538,6.512,6.5478,485200.0
2008-02-26 14:30:00,10.96,10.99,10.95,10.97,568600.0,6.5478,6.5657,6.5418,6.5538,568600.0
2008-02-26 15:00:00,10.97,10.98,10.87,10.89,1146400.0,6.5538,6.5598,6.494,6.506,1146400.0
2008-02-26 15:30:00,10.89,10.95,10.88,10.93,1480000.0,6.506,6.5418,6.5,6.5299,1480000.0
2008-02-27 09:30:00,10.91,10.99,10.91,10.99,399400.0,6.5179,6.5657,6.5179,6.5657,399400.0
2008-02-27 10:00:00,10.99,11.0,10.95,10.95,429600.0,6.5657,6.5717,6.5418,6.5418,429600.0
2008-02-27 10:30:00,10.95,11.1,10.95,11.06,746200.0,6.5418,6.6315,6.5418,6.6076,746200.0
2008-02-27 11:00:00,11.06,11.15,11.06,11.1,648400.0,6.6076,6.6613,6.6076,6.6315,648400.0
2008-02-27 11:30:00,11.1,11.15,11.08,11.15,240400.0,6.6315,6.6613,6.6195,6.6613,240400.0
2008-02-27 12:00:00,11.14,11.15,11.11,11.12,219600.0,6.6553,6.6613,6.6374,6.6434,219600.0
2008-02-27 12:30:00,11.12,11.18,11.11,11.14,505200.0,6.6434,6.6792,6.6374,6.6553,505200.0
2008-02-27 13:00:00,11.14,11.15,11.11,11.11,210800.0,6.6553,6.6613,6.6374,6.6374,210800.0
2008-02-27 13:30:00,11.11,11.14,11.08,11.11,483000.0,6.6374,6.6553,6.6195,6.6374,483000.0
2008-02-27 14:00:00,11.12,11.12,11.02,11.05,393600.0,6.6434,6.6434,6.5837,6.6016,393600.0
2008-02-27 14:30:00,11.05,11.11,11.05,11.11,148800.0,6.6016,6.6374,6.6016,6.6374,148800.0
2008-02-27 15:00:00,11.11,11.11,11.05,11.08,848800.0,6.6374,6.6374,6.6016,6.6195,848800.0
2008-02-27 15:30:00,11.08,11.12,11.02,11.06,1300000.0,6.6195,6.6434,6.5837,6.6076,1300000.0
2008-02-28 09:30:00,10.99,11.01,10.94,10.96,501200.0,6.5657,6.5777,6.5359,6.5478,501200.0
2008-02-28 10:00:00,10.97,10.99,10.95,10.99,324200.0,6.5538,6.5657,6.5418,6.5657,324200.0
2008-02-28 10:30:00,10.99,11.0,10.96,10.99,364600.0,6.5657,6.5717,6.5478,6.5657,364600.0
2008-02-28 11:00:00,10.99,10.99,10.93,10.94,478000.0,6.5657,6.5657,6.5299,6.5359,478000.0
2008-02-28 11:30:00,10.93,10.97,10.84,10.95,537800.0,6.5299,6.5538,6.4761,6.5418,537800.0
2008-02-28 12:00:00,10.95,10.95,10.9,10.93,300600.0,6.5418,6.5418,6.512,6.5299,300600.0
2008-02-28 12:30:00,10.93,10.97,10.92,10.94,185200.0,6.5299,6.5538,6.5239,6.5359,185200.0
2008-02-28 13:00:00,10.94,11.01,10.91,10.96,319000.0,6.5359,6.5777,6.5179,6.5478,319000.0
2008-02-28 13:30:00,10.95,10.99,10.94,10.97,416600.0,6.5418,6.5657,6.5359,6.5538,416600.0
2008-02-28 14:00:00,10.97,11.02,10.95,11.01,255200.0,6.5538,6.5837,6.5418,6.5777,255200.0
2008-02-28 14:30:00,11.0,11.03,10.98,11.02,246200.0,6.5717,6.5896,6.5598,6.5837,246200.0
2008-02-28 15:00:00,11.02,11.02,10.94,10.95,274400.0,6.5837,6.5837,6.5359,6.5418,274400.0
2008-02-28 15:30:00,10.95,10.97,10.9,10.93,1070400.0,6.5418,6.5538,6.512,6.5299,1070400.0
2008-02-29 09:30:00,10.79,10.81,10.74,10.81,823000.0,6.4462,6.4582,6.4164,6.4582,823000.0
2008-02-29 10:00:00,10.81,10.81,10.71,10.77,683600.0,6.4582,6.4582,6.3985,6.4343,683600.0
2008-02-29 10:30:00,10.77,10.84,10.74,10.83,988600.0,6.4343,6.4761,6.4164,6.4701,988600.0
2008-02-29 11:00:00,10.83,10.88,10.79,10.79,957200.0,6.4701,6.5,6.4462,6.4462,957200.0
2008-02-29 11:30:00,10.79,10.84,10.78,10.79,234800.0,6.4462,6.4761,6.4403,6.4462,234800.0
2008-02-29 12:00:00,10.79,10.87,10.79,10.86,316800.0,6.4462,6.494,6.4462,6.4881,316800.0
2008-02-29 12:30:00,10.86,10.86,10.82,10.83,150800.0,6.4881,6.4881,6.4642,6.4701,150800.0
2008-02-29 13:00:00,10.83,10.85,10.82,10.84,448800.0,6.4701,6.4821,6.4642,6.4761,448800.0
2008-02-29 13:30:00,10.83,10.85,10.8,10.81,432400.0,6.4701,6.4821,6.4522,6.4582,432400.0
2008-02-29 14:00:00,10.81,10.83,10.8,10.81,260200.0,6.4582,6.4701,6.4522,6.4582,260200.0
2008-02-29 14:30:00,10.81,10.83,10.76,10.83,402800.0,6.4582,6.4701,6.4283,6.4701,402800.0
2008-02-29 15:00:00,10.83,10.83,10.79,10.83,839400.0,6.4701,6.4701,6.4462,6.4701,839400.0
2008-02-29 15:30:00,10.83,10.84,10.74,10.76,978600.0,6.4701,6.4761,6.4164,6.4283,978600.0
2008-03-03 09:30:00,10.69,10.7,10.62,10.64,379800.0,6.3865,6.3925,6.3447,6.3566,379800.0
2008-03-03 10:00:00,10.63,10.72,10.63,10.7,601800.0,6.3507,6.4044,6.3507,6.3925,601800.0
2008-03-03 10:30:00,10.7,10.7,10.58,10.58,1497600.0,6.3925,6.3925,6.3208,6.3208,1497600.0
2008-03-03 11:00:00,10.58,10.58,10.44,10.49,1188200.0,6.3208,6.3208,6.2371,6.267,1188200.0
2008-03-03 11:30:00,10.49,10.58,10.49,10.58,548000.0,6.267,6.3208,6.267,6.3208,548000.0
2008-03-03 12:00:00,10.58,10.59,10.53,10.58,453400.0,6.3208,6.3268,6.2909,6.3208,453400.0
2008-03-03 12:30:00,10.58,10.6,10.53,10.55,468600.0,6.3208,6.3327,6.2909,6.3029,468600.0
2008-03-03 13:00:00,10.55,10.59,10.54,10.58,458800.0,6.3029,6.3268,6.2969,6.3208,458800.0
2008-03-03 13:30:00,10.58,10.6,10.54,10.56,448200.0,6.3208,6.3327,6.2969,6.3088,448200.0
2008-03-03 14:00:00,10.56,10.56,10.49,10.51,294400.0,6.3088,6.3088,6.267,6.279,294400.0
2008-03-03 14:30:00,10.51,10.55,10.46,10.47,634400.0,6.279,6.3029,6.2491,6.2551,634400.0
2008-03-03 15:00:00,10.47,10.56,10.47,10.55,676000.0,6.2551,6.3088,6.2551,6.3029,676000.0
2008-03-03 15:30:00,10.55,10.61,10.52,10.6,1492000.0,6.3029,6.3387,6.2849,6.3327,1492000.0
2008-03-04 09:30:00,10.24,10.26,10.18,10.22,1258400.0,6.1177,6.1296,6.0818,6.1057,1258400.0
2008-03-04 10:00:00,10.22,10.27,10.2,10.23,725200.0,6.1057,6.1356,6.0938,6.1117,725200.0
2008-03-04 10:30:00,10.22,10.24,10.11,10.11,538800.0,6.1057,6.1177,6.04,6.04,538800.0
2008-03-04 11:00:00,10.12,10.24,10.08,10.22,662800.0,6.046,6.1177,6.0221,6.1057,662800.0
2008-03-04 11:30:00,10.22,10.24,10.19,10.2,346800.0,6.1057,6.1177,6.0878,6.0938,346800.0
2008-03-04 12:00:00,10.2,10.24,10.2,10.24,142600.0,6.0938,6.1177,6.0938,6.1177,142600.0
2008-03-04 12:30:00,10.24,10.29,10.22,10.23,559200.0,6.1177,6.1475,6.1057,6.1117,559200.0
2008-03-04 13:00:00,10.23,10.27,10.21,10.26,160000.0,6.1117,6.1356,6.0997,6.1296,160000.0
2008-03-04 13:30:00,10.26,10.26,10.21,10.22,223600.0,6.1296,6.1296,6.0997,6.1057,223600.0
2008-03-04 14:00:00,10.22,10.24,10.18,10.22,377600.0,6.1057,6.1177,6.0818,6.1057,377600.0
2008-03-04 14:30:00,10.21,10.28,10.19,10.24,375400.0,6.0997,6.1416,6.0878,6.1177,375400.0
2008-03-04 15:00:00,10.24,10.35,10.24,10.31,740000.0,6.1177,6.1834,6.1177,6.1595,740000.0
2008-03-04 15:30:00,10.31,10.38,10.31,10.36,986800.0,6.1595,6.2013,6.1595,6.1894,986800.0
2008-03-05 09:30:00,10.42,10.44,10.4,10.43,455200.0,6.2252,6.2371,6.2133,6.2312,455200.0
2008-03-05 10:00:00,10.43,10.51,10.43,10.49,480600.0,6.2312,6.279,6.2312,6.267,480600.0
2008-03-05 10:30:00,10.48,10.52,10.46,10.51,385800.0,6.261,6.2849,6.2491,6.279,385800.0
2008-03-05 11:00:00,10.51,10.54,10.46,10.47,593200.0,6.279,6.2969,6.2491,6.2551,593200.0
2008-03-05 11:30:00,10.47,10.52,10.45,10.47,481800.0,6.2551,6.2849,6.2431,6.2551,481800.0
2008-03-05 12:00:00,10.47,10.54,10.46,10.47,460800.0,6.2551,6.2969,6.2491,6.2551,460800.0
2008-03-05 12:30:00,10.47,10.49,10.46,10.48,142000.0,6.2551,6.267,6.2491,6.261,142000.0
2008-03-05 13:00:00,10.47,10.51,10.39,10.42,138800.0,6.2551,6.279,6.2073,6.2252,138800.0
2008-03-05 13:30:00,10.42,10.42,10.34,10.37,274200.0,6.2252,6.2252,6.1774,6.1953,274200.0
2008-03-05 14:00:00,10.37,10.43,10.36,10.42,298000.0,6.1953,6.2312,6.1894,6.2252,298000.0
2008-03-05 14:30:00,10.42,10.46,10.39,10.42,303200.0,6.2252,6.2491,6.2073,6.2252,303200.0
2008-03-05 15:00:00,10.42,10.43,10.36,10.41,297400.0,6.2252,6.2312,6.1894,6.2192,297400.0
2008-03-05 15:30:00,10.4,10.45,10.4,10.45,436400.0,6.2133,6.2431,6.2133,6.2431,436400.0
2008-03-06 09:30:00,10.3,10.31,10.24,10.26,597200.0,6.1535,6.1595,6.1177,6.1296,597200.0
2008-03-06 10:00:00,10.26,10.26,10.17,10.18,1426400.0,6.1296,6.1296,6.0758,6.0818,1426400.0
2008-03-06 10:30:00,10.18,10.22,10.18,10.21,233200.0,6.0818,6.1057,6.0818,6.0997,233200.0
2008-03-06 11:00:00,10.21,10.22,10.13,10.15,542800.0,6.0997,6.1057,6.0519,6.0639,542800.0
2008-03-06 11:30:00,10.15,10.21,10.13,10.18,348000.0,6.0639,6.0997,6.0519,6.0818,348000.0
2008-03-06 12:00:00,10.18,10.19,10.07,10.08,1030200.0,6.0818,6.0878,6.0161,6.0221,1030200.0
2008-03-06 12:30:00,10.08,10.08,10.0,10.01,1763000.0,6.0221,6.0221,5.9743,5.9803,1763000.0
2008-03-06 13:00:00,10.01,10.06,10.01,10.01,442800.0,5.9803,6.0101,5.9803,5.9803,442800.0
2008-03-06 13:30:00,10.01,10.02,9.98,10.01,727400.0,5.9803,5.9862,5.9623,5.9803,727400.0
2008-03-06 14:00:00,10.01,10.06,10.01,10.01,543800.0,5.9803,6.0101,5.9803,5.9803,543800.0
2008-03-06 14:30:00,10.02,10.09,10.0,10.04,636800.0,5.9862,6.028,5.9743,5.9982,636800.0
2008-03-06 15:00:00,10.04,10.06,9.98,10.05,1137000.0,5.9982,6.0101,5.9623,6.0042,1137000.0
2008-03-06 15:30:00,10.05,10.05,9.96,9.99,1252600.0,6.0042,6.0042,5.9504,5.9683,1252600.0
2008-03-07 09:30:00,9.91,9.99,9.91,9.96,802800.0,5.9205,5.9683,5.9205,5.9504,802800.0
2008-03-07 10:00:00,9.96,9.96,9.91,9.94,433600.0,5.9504,5.9504,5.9205,5.9384,433600.0
2008-03-07 10:30:00,9.94,10.01,9.92,9.99,401400.0,5.9384,5.9803,5.9265,5.9683,401400.0
2008-03-07 11:00:00,9.98,10.02,9.96,9.97,275400.0,5.9623,5.9862,5.9504,5.9564,275400.0
2008-03-07 11:30:00,9.97,9.99,9.91,9.93,214800.0,5.9564,5.9683,5.9205,5.9325,214800.0
2008-03-07 12:00:00,9.93,9.94,9.9,9.91,306400.0,5.9325,5.9384,5.9145,5.9205,306400.0
2008-03-07 12:30:00,9.92,9.94,9.9,9.94,325400.0,5.9265,5.9384,5.9145,5.9384,325400.0
2008-03-07 13:00:00,9.94,9.94,9.89,9.91,157400.0,5.9384,5.9384,5.9086,5.9205,157400.0
2008-03-07 13:30:00,9.91,9.92,9.81,9.83,273800.0,5.9205,5.9265,5.8608,5.8727,273800.0
2008-03-07 14:00:00,9.82,9.85,9.78,9.8,642000.0,5.8667,5.8847,5.8428,5.8548,642000.0
2008-03-07 14:30:00,9.8,9.87,9.78,9.86,250400.0,5.8548,5.8966,5.8428,5.8906,250400.0
2008-03-07 15:00:00,9.87,9.97,9.83,9.91,491200.0,5.8966,5.9564,5.8727,5.9205,491200.0
2008-03-07 15:30:00,9.9,9.97,9.88,9.89,1305000.0,5.9145,5.9564,5.9026,5.9086,1305000.0
2008-03-10 09:30:00,10.02,10.04,9.94,9.98,323000.0,5.9862,5.9982,5.9384,5.9623,323000.0
2008-03-10 10:00:00,9.98,10.02,9.94,9.95,314400.0,5.9623,5.9862,5.9384,5.9444,314400.0
2008-03-10 10:30:00,9.95,9.99,9.95,9.97,232000.0,5.9444,5.9683,5.9444,5.9564,232000.0
2008-03-10 11:00:00,9.97,9.99,9.89,9.9,262400.0,5.9564,5.9683,5.9086,5.9145,262400.0
2008-03-10 11:30:00,9.9,9.9,9.79,9.86,567800.0,5.9145,5.9145,5.8488,5.8906,567800.0
2008-03-10 12:00:00,9.85,9.89,9.78,9.88,511000.0,5.8847,5.9086,5.8428,5.9026,511000.0
2008-03-10 12:30:00,9.87,9.92,9.85,9.9,601800.0,5.8966,5.9265,5.8847,5.9145,601800.0
2008-03-10 13:00:00,9.9,9.92,9.85,9.86,198600.0,5.9145,5.9265,5.8847,5.8906,198600.0
2008-03-10 13:30:00,9.86,9.88,9.83,9.83,363800.0,5.8906,5.9026,5.8727,5.8727,363800.0
2008-03-10 14:00:00,9.83,9.87,9.81,9.84,347000.0,5.8727,5.8966,5.8608,5.8787,347000.0
2008-03-10 14:30:00,9.84,9.88,9.83,9.86,709600.0,5.8787,5.9026,5.8727,5.8906,709600.0
2008-03-10 15:00:00,9.86,9.9,9.85,9.88,1148600.0,5.8906,5.9145,5.8847,5.9026,1148600.0
2008-03-10 15:30:00,9.89,9.9,9.83,9.88,958200.0,5.9086,5.9145,5.8727,5.9026,958200.0
2008-03-11 09:30:00,9.95,9.99,9.94,9.97,1572600.0,5.9444,5.9683,5.9384,5.9564,1572600.0
2008-03-11 10:00:00,9.97,9.99,9.96,9.96,1629800.0,5.9564,5.9683,5.9504,5.9504,1629800.0
2008-03-11 10:30:00,9.96,9.97,9.92,9.94,768200.0,5.9504,5.9564,5.9265,5.9384,768200.0
2008-03-11 11:00:00,9.94,9.97,9.88,9.9,641600.0,5.9384,5.9564,5.9026,5.9145,641600.0
2008-03-11 11:30:00,9.9,9.91,9.81,9.81,373600.0,5.9145,5.9205,5.8608,5.8608,373600.0
2008-03-11 12:00:00,9.81,9.86,9.76,9.85,513000.0,5.8608,5.8906,5.8309,5.8847,513000.0
2008-03-11 12:30:00,9.85,9.86,9.77,9.83,309200.0,5.8847,5.8906,5.8369,5.8727,309200.0
2008-03-11 13:00:00,9.81,9.85,9.79,9.84,414400.0,5.8608,5.8847,5.8488,5.8787,414400.0
2008-03-11 13:30:00,9.84,9.87,9.81,9.86,486600.0,5.8787,5.8966,5.8608,5.8906,486600.0
2008-03-11 14:00:00,9.86,9.88,9.85,9.87,723600.0,5.8906,5.9026,5.8847,5.8966,723600.0
2008-03-11 14:30:00,9.87,9.95,9.86,9.93,656800.0,5.8966,5.9444,5.8906,5.9325,656800.0
2008-03-11 15:00:00,9.93,10.01,9.91,10.01,2253200.0,5.9325,5.9803,5.9205,5.9803,2253200.0
2008-03-11 15:30:00,10.0,10.06,9.97,10.05,1790400.0,5.9743,6.0101,5.9564,6.0042,1790400.0
2008-03-12 09:30:00,9.97,9.99,9.89,9.92,700800.0,5.9564,5.9683,5.9086,5.9265,700800.0
2008-03-12 10:00:00,9.92,9.93,9.87,9.89,294200.0,5.9265,5.9325,5.8966,5.9086,294200.0
2008-03-12 10:30:00,9.89,9.94,9.88,9.94,286000.0,5.9086,5.9384,5.9026,5.9384,286000.0
2008-03-12 11:00:00,9.94,10.07,9.94,10.06,243200.0,5.9384,6.0161,5.9384,6.0101,243200.0
2008-03-12 11:30:00,10.06,10.08,10.04,10.06,499800.0,6.0101,6.0221,5.9982,6.0101,499800.0
2008-03-12 12:00:00,10.06,10.13,10.05,10.06,403200.0,6.0101,6.0519,6.0042,6.0101,403200.0
2008-03-12 12:30:00,10.06,10.11,10.04,10.05,318600.0,6.0101,6.04,5.9982,6.0042,318600.0
2008-03-12 13:00:00,10.06,10.13,10.06,10.13,671000.0,6.0101,6.0519,6.0101,6.0519,671000.0
2008-03-12 13:30:00,10.13,10.14,10.1,10.1,442600.0,6.0519,6.0579,6.034,6.034,442600.0
2008-03-12 14:00:00,10.11,10.13,10.1,10.13,655400.0,6.04,6.0519,6.034,6.0519,655400.0
2008-03-12 14:30:00,10.13,10.17,10.12,10.15,521200.0,6.0519,6.0758,6.046,6.0639,521200.0
2008-03-12 15:00:00,10.15,10.16,10.11,10.11,623800.0,6.0639,6.0699,6.04,6.04,623800.0
2008-03-12 15:30:00,10.11,10.11,10.01,10.04,959800.0,6.04,6.04,5.9803,5.9982,959800.0
2008-03-13 09:30:00,9.88,9.9,9.84,9.88,737600.0,5.9026,5.9145,5.8787,5.9026,737600.0
2008-03-13 10:00:00,9.88,9.92,9.85,9.88,607200.0,5.9026,5.9265,5.8847,5.9026,607200.0
2008-03-13 10:30:00,9.88,9.92,9.85,9.89,792600.0,5.9026,5.9265,5.8847,5.9086,792600.0
2008-03-13 11:00:00,9.88,9.99,9.86,9.97,659200.0,5.9026,5.9683,5.8906,5.9564,659200.0
2008-03-13 11:30:00,9.97,10.01,9.95,9.99,308400.0,5.9564,5.9803,5.9444,5.9683,308400.0
2008-03-13 12:00:00,10.0,10.09,9.97,10.05,473800.0,5.9743,6.028,5.9564,6.0042,473800.0
2008-03-13 12:30:00,10.05,10.07,9.99,9.99,578800.0,6.0042,6.0161,5.9683,5.9683,578800.0
2008-03-13 13:00:00,10.0,10.13,9.99,10.11,456400.0,5.9743,6.0519,5.9683,6.04,456400.0
2008-03-13 13:30:00,10.11,10.17,10.08,10.14,293800.0,6.04,6.0758,6.0221,6.0579,293800.0
2008-03-13 14:00:00,10.14,10.19,10.13,10.18,381000.0,6.0579,6.0878,6.0519,6.0818,381000.0
2008-03-13 14:30:00,10.18,10.18,10.09,10.12,869000.0,6.0818,6.0818,6.028,6.046,869000.0
2008-03-13 15:00:00,10.13,10.13,10.08,10.1,1046600.0,6.0519,6.0519,6.0221,6.034,1046600.0
2008-03-13 15:30:00,10.11,10.15,10.09,10.11,1076600.0,6.04,6.0639,6.028,6.04,1076600.0
2008-03-14 09:30:00,10.09,10.1,9.95,9.97,852400.0,6.028,6.034,5.9444,5.9564,852400.0
2008-03-14 10:00:00,9.97,10.08,9.95,10.02,786400.0,5.9564,6.0221,5.9444,5.9862,786400.0
2008-03-14 10:30:00,10.02,10.05,9.97,10.01,1016200.0,5.9862,6.0042,5.9564,5.9803,1016200.0
2008-03-14 11:00:00,10.01,10.02,9.94,9.94,695000.0,5.9803,5.9862,5.9384,5.9384,695000.0
2008-03-14 11:30:00,9.94,9.97,9.92,9.92,520200.0,5.9384,5.9564,5.9265,5.9265,520200.0
2008-03-14 12:00:00,9.93,9.99,9.93,9.96,413400.0,5.9325,5.9683,5.9325,5.9504,413400.0
2008-03-14 12:30:00,9.96,9.99,9.88,9.91,546600.0,5.9504,5.9683,5.9026,5.9205,546600.0
2008-03-14 13:00:00,9.9,9.91,9.85,9.87,353600.0,5.9145,5.9205,5.8847,5.8966,353600.0
2008-03-14 13:30:00,9.88,9.9,9.84,9.84,491000.0,5.9026,5.9145,5.8787,5.8787,491000.0
2008-03-14 14:00:00,9.84,9.85,9.75,9.76,744200.0,5.8787,5.8847,5.8249,5.8309,744200.0
2008-03-14 14:30:00,9.76,9.88,9.75,9.84,655400.0,5.8309,5.9026,5.8249,5.8787,655400.0
2008-03-14 15:00:00,9.84,9.97,9.83,9.95,646400.0,5.8787,5.9564,5.8727,5.9444,646400.0
2008-03-14 15:30:00,9.94,9.94,9.84,9.89,1016200.0,5.9384,5.9384,5.8787,5.9086,1016200.0
2008-03-17 09:30:00,9.74,9.75,9.68,9.7,1823800.0,5.8189,5.8249,5.7831,5.7951,1823800.0
2008-03-17 10:00:00,9.7,9.72,9.68,9.69,1483600.0,5.7951,5.807,5.7831,5.7891,1483600.0
2008-03-17 10:30:00,9.69,9.77,9.65,9.71,1742600.0,5.7891,5.8369,5.7652,5.801,1742600.0
2008-03-17 11:00:00,9.71,9.72,9.62,9.62,1660000.0,5.801,5.807,5.7473,5.7473,1660000.0
2008-03-17 11:30:00,9.62,9.62,9.43,9.43,1490000.0,5.7473,5.7473,5.6337,5.6337,1490000.0
2008-03-17 12:00:00,9.43,9.43,9.35,9.39,827800.0,5.6337,5.6337,5.586,5.6098,827800.0
2008-03-17 12:30:00,9.39,9.42,9.36,9.4,790600.0,5.6098,5.6278,5.5919,5.6158,790600.0
2008-03-17 13:00:00,9.4,9.4,9.3,9.33,840800.0,5.6158,5.6158,5.5561,5.574,840800.0
2008-03-17 13:30:00,9.33,9.36,9.28,9.36,902800.0,5.574,5.5919,5.5441,5.5919,902800.0
2008-03-17 14:00:00,9.37,9.43,9.33,9.34,957800.0,5.5979,5.6337,5.574,5.58,957800.0
2008-03-17 14:30:00,9.34,9.45,9.32,9.43,1083600.0,5.58,5.6457,5.568,5.6337,1083600.0
2008-03-17 15:00:00,9.43,9.49,9.4,9.45,1146200.0,5.6337,5.6696,5.6158,5.6457,1146200.0
2008-03-17 15:30:00,9.45,9.53,9.45,9.46,1428000.0,5.6457,5.6935,5.6457,5.6517,1428000.0
2008-03-18 09:30:00,9.4,9.49,9.38,9.49,746400.0,5.6158,5.6696,5.6039,5.6696,746400.0
2008-03-18 10:00:00,9.49,9.5,9.46,9.48,636800.0,5.6696,5.6756,5.6517,5.6636,636800.0
2008-03-18 10:30:00,9.48,9.58,9.45,9.56,453800.0,5.6636,5.7234,5.6457,5.7114,453800.0
2008-03-18 11:00:00,9.56,9.58,9.52,9.52,421400.0,5.7114,5.7234,5.6875,5.6875,421400.0
2008-03-18 11:30:00,9.52,9.54,9.47,9.47,629400.0,5.6875,5.6995,5.6576,5.6576,629400.0
2008-03-18 12:00:00,9.47,9.58,9.43,9.58,889200.0,5.6576,5.7234,5.6337,5.7234,889200.0
2008-03-18 12:30:00,9.58,9.6,9.56,9.58,489000.0,5.7234,5.7353,5.7114,5.7234,489000.0
2008-03-18 13:00:00,9.59,9.62,9.56,9.6,467400.0,5.7293,5.7473,5.7114,5.7353,467400.0
2008-03-18 13:30:00,9.6,9.63,9.6,9.62,182800.0,5.7353,5.7532,5.7353,5.7473,182800.0
2008-03-18 14:00:00,9.62,9.63,9.49,9.5,650200.0,5.7473,5.7532,5.6696,5.6756,650200.0
2008-03-18 14:30:00,9.5,9.59,9.43,9.58,733400.0,5.6756,5.7293,5.6337,5.7234,733400.0
2008-03-18 15:00:00,9.57,9.61,9.53,9.59,765600.0,5.7174,5.7413,5.6935,5.7293,765600.0
2008-03-18 15:30:00,9.59,10.46,9.59,9.7,2165200.0,5.7293,6.2491,5.7293,5.7951,2165200.0
2008-03-19 09:30:00,8.54,8.68,8.52,8.58,3209000.0,5.102,5.1857,5.0901,5.1259,3209000.0
2008-03-19 10:00:00,8.58,8.81,8.58,8.78,3056200.0,5.1259,5.2633,5.1259,5.2454,3056200.0
2008-03-19 10:30:00,8.78,8.78,8.72,8.75,1418400.0,5.2454,5.2454,5.2096,5.2275,1418400.0
2008-03-19 11:00:00,8.74,8.8,8.72,8.74,1361800.0,5.2215,5.2574,5.2096,5.2215,1361800.0
2008-03-19 11:30:00,8.74,8.79,8.7,8.76,1666000.0,5.2215,5.2514,5.1976,5.2335,1666000.0
2008-03-19 12:00:00,8.76,8.84,8.73,8.8,1197000.0,5.2335,5.2813,5.2155,5.2574,1197000.0
2008-03-19 12:30:00,8.8,8.81,8.72,8.74,1054000.0,5.2574,5.2633,5.2096,5.2215,1054000.0
2008-03-19 13:00:00,8.74,8.78,8.72,8.74,556400.0,5.2215,5.2454,5.2096,5.2215,556400.0
2008-03-19 13:30:00,8.74,8.75,8.7,8.72,677600.0,5.2215,5.2275,5.1976,5.2096,677600.0
2008-03-19 14:00:00,8.71,8.78,8.69,8.77,822600.0,5.2036,5.2454,5.1916,5.2394,822600.0
2008-03-19 14:30:00,8.77,8.81,8.7,8.81,988600.0,5.2394,5.2633,5.1976,5.2633,988600.0
2008-03-19 15:00:00,8.81,8.81,8.71,8.72,1066800.0,5.2633,5.2633,5.2036,5.2096,1066800.0
2008-03-19 15:30:00,8.72,8.74,8.67,8.7,2529400.0,5.2096,5.2215,5.1797,5.1976,2529400.0
2008-03-20 09:30:00,8.88,8.99,8.78,8.97,1119000.0,5.3052,5.3709,5.2454,5.3589,1119000.0
2008-03-20 10:00:00,8.97,8.99,8.85,8.86,1326200.0,5.3589,5.3709,5.2872,5.2932,1326200.0
2008-03-20 10:30:00,8.86,8.89,8.81,8.88,2181200.0,5.2932,5.3111,5.2633,5.3052,2181200.0
2008-03-20 11:00:00,8.88,8.9,8.87,8.88,413200.0,5.3052,5.3171,5.2992,5.3052,413200.0
2008-03-20 11:30:00,8.88,8.89,8.84,8.88,651600.0,5.3052,5.3111,5.2813,5.3052,651600.0
2008-03-20 12:00:00,8.88,8.89,8.84,8.88,514200.0,5.3052,5.3111,5.2813,5.3052,514200.0
2008-03-20 12:30:00,8.88,8.89,8.85,8.88,500800.0,5.3052,5.3111,5.2872,5.3052,500800.0
2008-03-20 13:00:00,8.88,8.99,8.88,8.99,647200.0,5.3052,5.3709,5.3052,5.3709,647200.0
2008-03-20 13:30:00,8.99,9.02,8.97,8.99,768800.0,5.3709,5.3888,5.3589,5.3709,768800.0
2008-03-20 14:00:00,8.99,9.02,8.97,8.99,2739200.0,5.3709,5.3888,5.3589,5.3709,2739200.0
2008-03-20 14:30:00,8.98,9.02,8.97,8.99,1929000.0,5.3649,5.3888,5.3589,5.3709,1929000.0
2008-03-20 15:00:00,9.0,9.02,8.97,8.97,916200.0,5.3769,5.3888,5.3589,5.3589,916200.0
2008-03-20 15:30:00,8.98,9.03,8.97,8.99,2185800.0,5.3649,5.3948,5.3589,5.3709,2185800.0
2008-03-24 09:30:00,9.15,9.15,9.02,9.09,709800.0,5.4665,5.4665,5.3888,5.4306,709800.0
2008-03-24 10:00:00,9.1,9.19,9.09,9.13,1046200.0,5.4366,5.4904,5.4306,5.4545,1046200.0
2008-03-24 10:30:00,9.14,9.18,9.09,9.11,1268000.0,5.4605,5.4844,5.4306,5.4426,1268000.0
2008-03-24 11:00:00,9.11,9.15,9.1,9.12,580800.0,5.4426,5.4665,5.4366,5.4485,580800.0
2008-03-24 11:30:00,9.13,9.2,9.13,9.15,642000.0,5.4545,5.4963,5.4545,5.4665,642000.0
2008-03-24 12:00:00,9.15,9.15,9.14,9.15,261400.0,5.4665,5.4665,5.4605,5.4665,261400.0
2008-03-24 12:30:00,9.15,9.26,9.15,9.24,346000.0,5.4665,5.5322,5.4665,5.5202,346000.0
2008-03-24 13:00:00,9.24,9.26,9.23,9.26,187000.0,5.5202,5.5322,5.5143,5.5322,187000.0
2008-03-24 13:30:00,9.26,9.26,9.24,9.26,205800.0,5.5322,5.5322,5.5202,5.5322,205800.0
2008-03-24 14:00:00,9.26,9.26,9.22,9.24,257600.0,5.5322,5.5322,5.5083,5.5202,257600.0
2008-03-24 14:30:00,9.24,9.28,9.19,9.2,402800.0,5.5202,5.5441,5.4904,5.4963,402800.0
2008-03-24 15:00:00,9.19,9.26,9.19,9.24,494400.0,5.4904,5.5322,5.4904,5.5202,494400.0
2008-03-24 15:30:00,9.24,9.26,9.22,9.25,1066200.0,5.5202,5.5322,5.5083,5.5262,1066200.0
2008-03-25 09:30:00,9.26,9.27,9.22,9.22,709200.0,5.5322,5.5382,5.5083,5.5083,709200.0
2008-03-25 10:00:00,9.22,9.24,9.19,9.2,965000.0,5.5083,5.5202,5.4904,5.4963,965000.0
2008-03-25 10:30:00,9.21,9.23,9.18,9.23,729200.0,5.5023,5.5143,5.4844,5.5143,729200.0
2008-03-25 11:00:00,9.23,9.31,9.22,9.31,443800.0,5.5143,5.5621,5.5083,5.5621,443800.0
2008-03-25 11:30:00,9.31,9.38,9.3,9.36,835800.0,5.5621,5.6039,5.5561,5.5919,835800.0
2008-03-25 12:00:00,9.36,9.39,9.31,9.38,1139000.0,5.5919,5.6098,5.5621,5.6039,1139000.0
2008-03-25 12:30:00,9.38,9.41,9.35,9.37,578200.0,5.6039,5.6218,5.586,5.5979,578200.0
2008-03-25 13:00:00,9.37,9.38,9.36,9.37,304400.0,5.5979,5.6039,5.5919,5.5979,304400.0
2008-03-25 13:30:00,9.37,9.41,9.37,9.4,526400.0,5.5979,5.6218,5.5979,5.6158,526400.0
2008-03-25 14:00:00,9.4,9.4,9.37,9.38,297800.0,5.6158,5.6158,5.5979,5.6039,297800.0
2008-03-25 14:30:00,9.37,9.42,9.37,9.4,562000.0,5.5979,5.6278,5.5979,5.6158,562000.0
2008-03-25 15:00:00,9.4,9.42,9.38,9.4,649000.0,5.6158,5.6278,5.6039,5.6158,649000.0
2008-03-25 15:30:00,9.4,9.4,9.31,9.33,1787000.0,5.6158,5.6158,5.5621,5.574,1787000.0
2008-03-26 09:30:00,9.49,9.53,9.39,9.44,2558000.0,5.6696,5.6935,5.6098,5.6397,2558000.0
2008-03-26 10:00:00,9.44,9.48,9.42,9.43,490000.0,5.6397,5.6636,5.6278,5.6337,490000.0
2008-03-26 10:30:00,9.44,9.44,9.38,9.4,1178600.0,5.6397,5.6397,5.6039,5.6158,1178600.0
2008-03-26 11:00:00,9.39,9.47,9.38,9.46,868400.0,5.6098,5.6576,5.6039,5.6517,868400.0
2008-03-26 11:30:00,9.47,9.56,9.46,9.54,548800.0,5.6576,5.7114,5.6517,5.6995,548800.0
2008-03-26 12:00:00,9.54,9.59,9.51,9.58,477600.0,5.6995,5.7293,5.6815,5.7234,477600.0
2008-03-26 12:30:00,9.59,9.59,9.54,9.57,188000.0,5.7293,5.7293,5.6995,5.7174,188000.0
2008-03-26 13:00:00,9.58,9.59,9.56,9.56,110200.0,5.7234,5.7293,5.7114,5.7114,110200.0
2008-03-26 13:30:00,9.56,9.57,9.53,9.56,176600.0,5.7114,5.7174,5.6935,5.7114,176600.0
2008-03-26 14:00:00,9.56,9.61,9.56,9.61,251400.0,5.7114,5.7413,5.7114,5.7413,251400.0
2008-03-26 14:30:00,9.6,9.65,9.59,9.65,637000.0,5.7353,5.7652,5.7293,5.7652,637000.0
2008-03-26 15:00:00,9.65,9.66,9.58,9.59,879200.0,5.7652,5.7712,5.7234,5.7293,879200.0
2008-03-26 15:30:00,9.59,9.61,9.55,9.58,1497800.0,5.7293,5.7413,5.7054,5.7234,1497800.0
2008-03-27 09:30:00,9.68,9.68,9.58,9.58,749800.0,5.7831,5.7831,5.7234,5.7234,749800.0
2008-03-27 10:00:00,9.58,9.58,9.51,9.53,393800.0,5.7234,5.7234,5.6815,5.6935,393800.0
2008-03-27 10:30:00,9.53,9.58,9.5,9.54,736800.0,5.6935,5.7234,5.6756,5.6995,736800.0
2008-03-27 11:00:00,9.55,9.65,9.54,9.63,485400.0,5.7054,5.7652,5.6995,5.7532,485400.0
2008-03-27 11:30:00,9.63,9.71,9.63,9.69,291800.0,5.7532,5.801,5.7532,5.7891,291800.0
2008-03-27 12:00:00,9.69,9.74,9.65,9.74,516800.0,5.7891,5.8189,5.7652,5.8189,516800.0
2008-03-27 12:30:00,9.74,9.76,9.45,9.47,2319200.0,5.8189,5.8309,5.6457,5.6576,2319200.0
2008-03-27 13:00:00,9.47,9.51,9.47,9.5,576400.0,5.6576,5.6815,5.6576,5.6756,576400.0
2008-03-27 13:30:00,9.5,9.51,9.45,9.46,446000.0,5.6756,5.6815,5.6457,5.6517,446000.0
2008-03-27 14:00:00,9.45,9.46,9.42,9.45,466000.0,5.6457,5.6517,5.6278,5.6457,466000.0
2008-03-27 14:30:00,9.45,9.49,9.45,9.47,761000.0,5.6457,5.6696,5.6457,5.6576,761000.0
2008-03-27 15:00:00,9.46,9.47,9.41,9.45,923200.0,5.6517,5.6576,5.6218,5.6457,923200.0
2008-03-27 15:30:00,9.45,9.46,9.38,9.42,1175600.0,5.6457,5.6517,5.6039,5.6278,1175600.0
2008-03-28 09:30:00,9.63,9.65,9.54,9.6,1083000.0,5.7532,5.7652,5.6995,5.7353,1083000.0
2008-03-28 10:00:00,9.6,9.64,9.59,9.62,330000.0,5.7353,5.7592,5.7293,5.7473,330000.0
2008-03-28 10:30:00,9.62,9.63,9.6,9.63,342200.0,5.7473,5.7532,5.7353,5.7532,342200.0
2008-03-28 11:00:00,9.63,9.69,9.61,9.65,365000.0,5.7532,5.7891,5.7413,5.7652,365000.0
2008-03-28 11:30:00,9.65,9.69,9.64,9.68,270600.0,5.7652,5.7891,5.7592,5.7831,270600.0
2008-03-28 12:00:00,9.68,9.68,9.61,9.65,267400.0,5.7831,5.7831,5.7413,5.7652,267400.0
2008-03-28 12:30:00,9.65,9.65,9.59,9.6,289800.0,5.7652,5.7652,5.7293,5.7353,289800.0
2008-03-28 13:00:00,9.6,9.63,9.6,9.61,486200.0,5.7353,5.7532,5.7353,5.7413,486200.0
2008-03-28 13:30:00,9.61,9.61,9.56,9.56,454400.0,5.7413,5.7413,5.7114,5.7114,454400.0
2008-03-28 14:00:00,9.56,9.58,9.52,9.53,556200.0,5.7114,5.7234,5.6875,5.6935,556200.0
2008-03-28 14:30:00,9.53,9.54,9.47,9.52,933800.0,5.6935,5.6995,5.6576,5.6875,933800.0
2008-03-28 15:00:00,9.52,9.52,9.47,9.49,706200.0,5.6875,5.6875,5.6576,5.6696,706200.0
2008-03-28 15:30:00,9.49,9.54,9.49,9.49,988000.0,5.6696,5.6995,5.6696,5.6696,988000.0
2008-03-31 09:30:00,9.69,9.78,9.66,9.74,533800.0,5.7891,5.8428,5.7712,5.8189,533800.0
2008-03-31 10:00:00,9.74,9.75,9.68,9.69,715000.0,5.8189,5.8249,5.7831,5.7891,715000.0
2008-03-31 10:30:00,9.69,9.74,9.68,9.73,458000.0,5.7891,5.8189,5.7831,5.813,458000.0
2008-03-31 11:00:00,9.74,9.81,9.74,9.81,487600.0,5.8189,5.8608,5.8189,5.8608,487600.0
2008-03-31 11:30:00,9.81,9.88,9.81,9.88,525400.0,5.8608,5.9026,5.8608,5.9026,525400.0
2008-03-31 12:00:00,9.88,9.88,9.85,9.86,585400.0,5.9026,5.9026,5.8847,5.8906,585400.0
2008-03-31 12:30:00,9.86,9.88,9.85,9.88,410000.0,5.8906,5.9026,5.8847,5.9026,410000.0
2008-03-31 13:00:00,9.88,9.9,9.87,9.9,272000.0,5.9026,5.9145,5.8966,5.9145,272000.0
2008-03-31 13:30:00,9.89,9.9,9.85,9.86,255000.0,5.9086,5.9145,5.8847,5.8906,255000.0
2008-03-31 14:00:00,9.85,9.86,9.83,9.85,626000.0,5.8847,5.8906,5.8727,5.8847,626000.0
2008-03-31 14:30:00,9.85,9.87,9.8,9.85,591000.0,5.8847,5.8966,5.8548,5.8847,591000.0
2008-03-31 15:00:00,9.85,9.85,9.81,9.83,497200.0,5.8847,5.8847,5.8608,5.8727,497200.0
2008-03-31 15:30:00,9.84,9.87,9.83,9.83,905600.0,5.8787,5.8966,5.8727,5.8727,905600.0
2008-04-01 09:30:00,10.03,10.04,9.97,9.99,658600.0,5.9922,5.9982,5.9564,5.9683,658600.0
2008-04-01 10:00:00,9.99,10.04,9.94,9.98,597800.0,5.9683,5.9982,5.9384,5.9623,597800.0
2008-04-01 10:30:00,9.97,10.06,9.95,10.06,680800.0,5.9564,6.0101,5.9444,6.0101,680800.0
2008-04-01 11:00:00,10.06,10.12,10.03,10.07,411800.0,6.0101,6.046,5.9922,6.0161,411800.0
2008-04-01 11:30:00,10.06,10.17,10.06,10.15,535400.0,6.0101,6.0758,6.0101,6.0639,535400.0
2008-04-01 12:00:00,10.15,10.17,10.11,10.15,267000.0,6.0639,6.0758,6.04,6.0639,267000.0
2008-04-01 12:30:00,10.15,10.18,10.13,10.16,423600.0,6.0639,6.0818,6.0519,6.0699,423600.0
2008-04-01 13:00:00,10.16,10.19,10.12,10.14,806800.0,6.0699,6.0878,6.046,6.0579,806800.0
2008-04-01 13:30:00,10.14,10.15,10.09,10.1,258400.0,6.0579,6.0639,6.028,6.034,258400.0
2008-04-01 14:00:00,10.1,10.13,10.09,10.12,243200.0,6.034,6.0519,6.028,6.046,243200.0
2008-04-01 14:30:00,10.12,10.18,10.11,10.15,378800.0,6.046,6.0818,6.04,6.0639,378800.0
2008-04-01 15:00:00,10.15,10.2,10.15,10.17,613400.0,6.0639,6.0938,6.0639,6.0758,613400.0
2008-04-01 15:30:00,10.17,10.21,10.13,10.2,884200.0,6.0758,6.0997,6.0519,6.0938,884200.0
2008-04-02 09:30:00,10.18,10.21,10.15,10.18,955000.0,6.0818,6.0997,6.0639,6.0818,955000.0
2008-04-02 10:00:00,10.18,10.22,10.18,10.22,995600.0,6.0818,6.1057,6.0818,6.1057,995600.0
2008-04-02 10:30:00,10.22,10.29,10.22,10.26,642600.0,6.1057,6.1475,6.1057,6.1296,642600.0
2008-04-02 11:00:00,10.26,10.31,10.24,10.31,736800.0,6.1296,6.1595,6.1177,6.1595,736800.0
2008-04-02 11:30:00,10.31,10.31,10.25,10.29,964400.0,6.1595,6.1595,6.1236,6.1475,964400.0
2008-04-02 12:00:00,10.29,10.33,10.2,10.3,739600.0,6.1475,6.1714,6.0938,6.1535,739600.0
2008-04-02 12:30:00,10.3,10.31,10.28,10.31,221800.0,6.1535,6.1595,6.1416,6.1595,221800.0
2008-04-02 13:00:00,10.31,10.32,10.28,10.32,365000.0,6.1595,6.1655,6.1416,6.1655,365000.0
2008-04-02 13:30:00,10.32,10.35,10.3,10.32,416200.0,6.1655,6.1834,6.1535,6.1655,416200.0
2008-04-02 14:00:00,10.33,10.35,10.29,10.3,337200.0,6.1714,6.1834,6.1475,6.1535,337200.0
2008-04-02 14:30:00,10.3,10.3,10.24,10.27,395600.0,6.1535,6.1535,6.1177,6.1356,395600.0
2008-04-02 15:00:00,10.27,10.3,10.23,10.3,330000.0,6.1356,6.1535,6.1117,6.1535,330000.0
2008-04-02 15:30:00,10.3,10.3,10.26,10.29,784200.0,6.1535,6.1535,6.1296,6.1475,784200.0
2008-04-03 09:30:00,10.15,10.19,10.09,10.13,671400.0,6.0639,6.0878,6.028,6.0519,671400.0
2008-04-03 10:00:00,10.13,10.2,10.11,10.15,598200.0,6.0519,6.0938,6.04,6.0639,598200.0
2008-04-03 10:30:00,10.15,10.2,10.11,10.13,679000.0,6.0639,6.0938,6.04,6.0519,679000.0
2008-04-03 11:00:00,10.13,10.26,10.12,10.25,446600.0,6.0519,6.1296,6.046,6.1236,446600.0
2008-04-03 11:30:00,10.25,10.27,10.15,10.21,591000.0,6.1236,6.1356,6.0639,6.0997,591000.0
2008-04-03 12:00:00,10.22,10.26,10.2,10.2,238400.0,6.1057,6.1296,6.0938,6.0938,238400.0
2008-04-03 12:30:00,10.2,10.28,10.19,10.26,405600.0,6.0938,6.1416,6.0878,6.1296,405600.0
2008-04-03 13:00:00,10.26,10.35,10.25,10.32,318800.0,6.1296,6.1834,6.1236,6.1655,318800.0
2008-04-03 13:30:00,10.31,10.32,10.25,10.29,306600.0,6.1595,6.1655,6.1236,6.1475,306600.0
2008-04-03 14:00:00,10.29,10.31,10.27,10.3,143800.0,6.1475,6.1595,6.1356,6.1535,143800.0
2008-04-03 14:30:00,10.3,10.34,10.28,10.34,187400.0,6.1535,6.1774,6.1416,6.1774,187400.0
2008-04-03 15:00:00,10.34,10.34,10.28,10.31,315800.0,6.1774,6.1774,6.1416,6.1595,315800.0
2008-04-03 15:30:00,10.31,10.31,10.25,10.28,466800.0,6.1595,6.1595,6.1236,6.1416,466800.0
2008-04-04 09:30:00,10.24,10.24,10.06,10.12,853400.0,6.1177,6.1177,6.0101,6.046,853400.0
2008-04-04 10:00:00,10.12,10.14,10.03,10.06,706400.0,6.046,6.0579,5.9922,6.0101,706400.0
2008-04-04 10:30:00,10.06,10.06,9.95,9.96,699000.0,6.0101,6.0101,5.9444,5.9504,699000.0
2008-04-04 11:00:00,9.97,10.05,9.96,10.05,498600.0,5.9564,6.0042,5.9504,6.0042,498600.0
2008-04-04 11:30:00,10.06,10.06,9.99,10.02,927400.0,6.0101,6.0101,5.9683,5.9862,927400.0
2008-04-04 12:00:00,10.02,10.04,10.01,10.02,510800.0,5.9862,5.9982,5.9803,5.9862,510800.0
2008-04-04 12:30:00,10.02,10.06,10.01,10.06,657600.0,5.9862,6.0101,5.9803,6.0101,657600.0
2008-04-04 13:00:00,10.06,10.06,10.02,10.03,767600.0,6.0101,6.0101,5.9862,5.9922,767600.0
2008-04-04 13:30:00,10.04,10.04,9.98,9.99,792800.0,5.9982,5.9982,5.9623,5.9683,792800.0
2008-04-04 14:00:00,9.99,10.01,9.97,10.0,369600.0,5.9683,5.9803,5.9564,5.9743,369600.0
2008-04-04 14:30:00,10.0,10.03,9.99,10.01,990400.0,5.9743,5.9922,5.9683,5.9803,990400.0
2008-04-04 15:00:00,10.01,10.03,9.96,9.99,865800.0,5.9803,5.9922,5.9504,5.9683,865800.0
2008-04-04 15:30:00,9.99,10.02,9.96,9.99,1057600.0,5.9683,5.9862,5.9504,5.9683,1057600.0
2008-04-07 09:30:00,10.24,10.27,10.23,10.25,811200.0,6.1177,6.1356,6.1117,6.1236,811200.0
2008-04-07 10:00:00,10.25,10.25,10.13,10.13,802000.0,6.1236,6.1236,6.0519,6.0519,802000.0
2008-04-07 10:30:00,10.13,10.15,10.09,10.15,541400.0,6.0519,6.0639,6.028,6.0639,541400.0
2008-04-07 11:00:00,10.14,10.24,10.13,10.24,720400.0,6.0579,6.1177,6.0519,6.1177,720400.0
2008-04-07 11:30:00,10.24,10.32,10.23,10.31,844800.0,6.1177,6.1655,6.1117,6.1595,844800.0
2008-04-07 12:00:00,10.31,10.31,10.23,10.28,761600.0,6.1595,6.1595,6.1117,6.1416,761600.0
2008-04-07 12:30:00,10.28,10.3,10.24,10.24,372200.0,6.1416,6.1535,6.1177,6.1177,372200.0
2008-04-07 13:00:00,10.24,10.25,10.17,10.21,672800.0,6.1177,6.1236,6.0758,6.0997,672800.0
2008-04-07 13:30:00,10.21,10.22,10.17,10.18,383000.0,6.0997,6.1057,6.0758,6.0818,383000.0
2008-04-07 14:00:00,10.18,10.2,10.14,10.14,930400.0,6.0818,6.0938,6.0579,6.0579,930400.0
2008-04-07 14:30:00,10.14,10.14,10.11,10.11,644600.0,6.0579,6.0579,6.04,6.04,644600.0
2008-04-07 15:00:00,10.11,10.13,10.07,10.12,812800.0,6.04,6.0519,6.0161,6.046,812800.0
2008-04-07 15:30:00,10.12,10.16,10.09,10.16,1348600.0,6.046,6.0699,6.028,6.0699,1348600.0
2008-04-08 09:30:00,10.12,10.21,10.12,10.21,715200.0,6.046,6.0997,6.046,6.0997,715200.0
2008-04-08 10:00:00,10.21,10.22,10.08,10.12,1147200.0,6.0997,6.1057,6.0221,6.046,1147200.0
2008-04-08 10:30:00,10.12,10.15,10.1,10.13,1155400.0,6.046,6.0639,6.034,6.0519,1155400.0
2008-04-08 11:00:00,10.14,10.15,10.12,10.15,490800.0,6.0579,6.0639,6.046,6.0639,490800.0
2008-04-08 11:30:00,10.14,10.16,10.13,10.13,229600.0,6.0579,6.0699,6.0519,6.0519,229600.0
2008-04-08 12:00:00,10.14,10.17,10.13,10.15,260600.0,6.0579,6.0758,6.0519,6.0639,260600.0
2008-04-08 12:30:00,10.15,10.15,10.13,10.14,130400.0,6.0639,6.0639,6.0519,6.0579,130400.0
2008-04-08 13:00:00,10.14,10.16,10.13,10.13,250400.0,6.0579,6.0699,6.0519,6.0519,250400.0
2008-04-08 13:30:00,10.13,10.17,10.13,10.17,419200.0,6.0519,6.0758,6.0519,6.0758,419200.0
2008-04-08 14:00:00,10.17,10.17,10.12,10.15,687800.0,6.0758,6.0758,6.046,6.0639,687800.0
2008-04-08 14:30:00,10.15,10.18,10.13,10.16,240000.0,6.0639,6.0818,6.0519,6.0699,240000.0
2008-04-08 15:00:00,10.16,10.16,10.13,10.15,288800.0,6.0699,6.0699,6.0519,6.0639,288800.0
2008-04-08 15:30:00,10.15,10.22,10.14,10.2,1320200.0,6.0639,6.1057,6.0579,6.0938,1320200.0
2008-04-09 09:30:00,10.41,10.42,10.2,10.2,857600.0,6.2192,6.2252,6.0938,6.0938,857600.0
2008-04-09 10:00:00,10.21,10.38,10.2,10.33,1595000.0,6.0997,6.2013,6.0938,6.1714,1595000.0
2008-04-09 10:30:00,10.33,10.35,10.29,10.34,1145000.0,6.1714,6.1834,6.1475,6.1774,1145000.0
2008-04-09 11:00:00,10.34,10.39,10.31,10.32,461000.0,6.1774,6.2073,6.1595,6.1655,461000.0
2008-04-09 11:30:00,10.33,10.34,10.26,10.3,392200.0,6.1714,6.1774,6.1296,6.1535,392200.0
2008-04-09 12:00:00,10.3,10.31,10.27,10.29,616600.0,6.1535,6.1595,6.1356,6.1475,616600.0
2008-04-09 12:30:00,10.29,10.3,10.29,10.29,375000.0,6.1475,6.1535,6.1475,6.1475,375000.0
2008-04-09 13:00:00,10.29,10.33,10.28,10.3,211200.0,6.1475,6.1714,6.1416,6.1535,211200.0
2008-04-09 13:30:00,10.3,10.31,10.25,10.28,593400.0,6.1535,6.1595,6.1236,6.1416,593400.0
2008-04-09 14:00:00,10.28,10.29,10.22,10.24,497400.0,6.1416,6.1475,6.1057,6.1177,497400.0
2008-04-09 14:30:00,10.24,10.24,10.19,10.19,555400.0,6.1177,6.1177,6.0878,6.0878,555400.0
2008-04-09 15:00:00,10.2,10.21,10.15,10.19,851200.0,6.0938,6.0997,6.0639,6.0878,851200.0
2008-04-09 15:30:00,10.2,10.22,10.17,10.21,1419800.0,6.0938,6.1057,6.0758,6.0997,1419800.0
2008-04-10 09:30:00,9.93,9.99,9.9,9.92,1103800.0,6.1825,6.2198,6.1638,6.1763,1103800.0
2008-04-10 10:00:00,9.92,9.96,9.9,9.94,924200.0,6.1763,6.2012,6.1638,6.1887,924200.0
2008-04-10 10:30:00,9.95,10.04,9.95,10.02,558200.0,6.1949,6.251,6.1949,6.2385,558200.0
2008-04-10 11:00:00,10.02,10.13,10.01,10.04,398600.0,6.2385,6.307,6.2323,6.251,398600.0
2008-04-10 11:30:00,10.04,10.1,10.03,10.08,241000.0,6.251,6.2883,6.2447,6.2759,241000.0
2008-04-10 12:00:00,10.07,10.09,10.05,10.06,314000.0,6.2696,6.2821,6.2572,6.2634,314000.0
2008-04-10 12:30:00,10.05,10.09,10.05,10.06,222000.0,6.2572,6.2821,6.2572,6.2634,222000.0
2008-04-10 13:00:00,10.06,10.09,10.05,10.07,237400.0,6.2634,6.2821,6.2572,6.2696,237400.0
2008-04-10 13:30:00,10.08,10.1,10.04,10.04,162000.0,6.2759,6.2883,6.251,6.251,162000.0
2008-04-10 14:00:00,10.03,10.04,10.0,10.0,553400.0,6.2447,6.251,6.2261,6.2261,553400.0
2008-04-10 14:30:00,10.0,10.03,9.99,10.02,619600.0,6.2261,6.2447,6.2198,6.2385,619600.0
2008-04-10 15:00:00,10.02,10.04,9.98,10.01,612800.0,6.2385,6.251,6.2136,6.2323,612800.0
2008-04-10 15:30:00,10.01,10.04,9.97,10.03,932000.0,6.2323,6.251,6.2074,6.2447,932000.0
2008-04-11 09:30:00,9.96,9.99,9.96,9.96,531000.0,6.2012,6.2198,6.2012,6.2012,531000.0
2008-04-11 10:00:00,9.96,10.0,9.92,9.99,1190000.0,6.2012,6.2261,6.1763,6.2198,1190000.0
2008-04-11 10:30:00,9.99,10.04,9.99,10.02,462000.0,6.2198,6.251,6.2198,6.2385,462000.0
2008-04-11 11:00:00,10.02,10.05,10.0,10.03,353000.0,6.2385,6.2572,6.2261,6.2447,353000.0
2008-04-11 11:30:00,10.03,10.08,10.01,10.01,200000.0,6.2447,6.2759,6.2323,6.2323,200000.0
2008-04-11 12:00:00,10.01,10.04,9.97,9.98,310200.0,6.2323,6.251,6.2074,6.2136,310200.0
2008-04-11 12:30:00,9.97,9.98,9.94,9.96,357600.0,6.2074,6.2136,6.1887,6.2012,357600.0
2008-04-11 13:00:00,9.96,9.97,9.95,9.95,189400.0,6.2012,6.2074,6.1949,6.1949,189400.0
2008-04-11 13:30:00,9.95,9.96,9.93,9.94,348000.0,6.1949,6.2012,6.1825,6.1887,348000.0
2008-04-11 14:00:00,9.94,9.96,9.9,9.96,457400.0,6.1887,6.2012,6.1638,6.2012,457400.0
2008-04-11 14:30:00,9.95,9.97,9.92,9.92,272600.0,6.1949,6.2074,6.1763,6.1763,272600.0
2008-04-11 15:00:00,9.92,9.94,9.88,9.94,345000.0,6.1763,6.1887,6.1514,6.1887,345000.0
2008-04-11 15:30:00,9.93,9.93,9.88,9.93,1101000.0,6.1825,6.1825,6.1514,6.1825,1101000.0
2008-04-14 09:30:00,9.95,9.97,9.86,9.86,692000.0,6.1949,6.2074,6.1389,6.1389,692000.0
2008-04-14 10:00:00,9.87,9.88,9.83,9.85,971000.0,6.1451,6.1514,6.1202,6.1327,971000.0
2008-04-14 10:30:00,9.86,9.88,9.81,9.83,364400.0,6.1389,6.1514,6.1078,6.1202,364400.0
2008-04-14 11:00:00,9.83,9.87,9.81,9.83,475200.0,6.1202,6.1451,6.1078,6.1202,475200.0
2008-04-14 11:30:00,9.83,9.88,9.8,9.88,501000.0,6.1202,6.1514,6.1015,6.1514,501000.0
2008-04-14 12:00:00,9.88,9.9,9.84,9.9,174600.0,6.1514,6.1638,6.1264,6.1638,174600.0
2008-04-14 12:30:00,9.9,9.92,9.88,9.88,123800.0,6.1638,6.1763,6.1514,6.1514,123800.0
2008-04-14 13:00:00,9.88,9.9,9.85,9.89,349200.0,6.1514,6.1638,6.1327,6.1576,349200.0
2008-04-14 13:30:00,9.89,9.9,9.84,9.85,231000.0,6.1576,6.1638,6.1264,6.1327,231000.0
2008-04-14 14:00:00,9.85,9.87,9.83,9.87,263000.0,6.1327,6.1451,6.1202,6.1451,263000.0
2008-04-14 14:30:00,9.86,9.88,9.83,9.84,181000.0,6.1389,6.1514,6.1202,6.1264,181000.0
2008-04-14 15:00:00,9.84,9.86,9.83,9.83,248000.0,6.1264,6.1389,6.1202,6.1202,248000.0
2008-04-14 15:30:00,9.83,9.88,9.81,9.85,629200.0,6.1202,6.1514,6.1078,6.1327,629200.0
2008-04-15 09:30:00,9.91,9.93,9.9,9.9,215600.0,6.17,6.1825,6.1638,6.1638,215600.0
2008-04-15 10:00:00,9.9,9.96,9.9,9.95,221600.0,6.1638,6.2012,6.1638,6.1949,221600.0
2008-04-15 10:30:00,9.95,9.99,9.94,9.96,264800.0,6.1949,6.2198,6.1887,6.2012,264800.0
2008-04-15 11:00:00,9.96,9.96,9.84,9.88,307400.0,6.2012,6.2012,6.1264,6.1514,307400.0
2008-04-15 11:30:00,9.88,9.88,9.86,9.87,478600.0,6.1514,6.1514,6.1389,6.1451,478600.0
2008-04-15 12:00:00,9.87,9.88,9.85,9.86,454800.0,6.1451,6.1514,6.1327,6.1389,454800.0
2008-04-15 12:30:00,9.87,9.88,9.84,9.85,527800.0,6.1451,6.1514,6.1264,6.1327,527800.0
2008-04-15 13:00:00,9.85,9.89,9.84,9.88,499200.0,6.1327,6.1576,6.1264,6.1514,499200.0
2008-04-15 13:30:00,9.88,9.97,9.86,9.95,564400.0,6.1514,6.2074,6.1389,6.1949,564400.0
2008-04-15 14:00:00,9.95,9.96,9.9,9.92,97000.0,6.1949,6.2012,6.1638,6.1763,97000.0
2008-04-15 14:30:00,9.92,9.94,9.89,9.9,193600.0,6.1763,6.1887,6.1576,6.1638,193600.0
2008-04-15 15:00:00,9.9,9.94,9.9,9.94,158200.0,6.1638,6.1887,6.1638,6.1887,158200.0
2008-04-15 15:30:00,9.94,9.95,9.9,9.95,319400.0,6.1887,6.1949,6.1638,6.1949,319400.0
2008-04-16 09:30:00,10.15,10.17,10.11,10.14,1087600.0,6.3195,6.3319,6.2946,6.3132,1087600.0
2008-04-16 10:00:00,10.13,10.18,10.12,10.17,665400.0,6.307,6.3381,6.3008,6.3319,665400.0
2008-04-16 10:30:00,10.17,10.2,10.15,10.2,728800.0,6.3319,6.3506,6.3195,6.3506,728800.0
2008-04-16 11:00:00,10.2,10.29,10.19,10.27,1244200.0,6.3506,6.4066,6.3444,6.3942,1244200.0
2008-04-16 11:30:00,10.27,10.29,10.24,10.27,509600.0,6.3942,6.4066,6.3755,6.3942,509600.0
2008-04-16 12:00:00,10.27,10.28,10.24,10.25,400200.0,6.3942,6.4004,6.3755,6.3817,400200.0
2008-04-16 12:30:00,10.25,10.29,10.25,10.26,287600.0,6.3817,6.4066,6.3817,6.3879,287600.0
2008-04-16 13:00:00,10.26,10.27,10.06,10.24,727000.0,6.3879,6.3942,6.2634,6.3755,727000.0
2008-04-16 13:30:00,10.24,10.26,10.24,10.24,172000.0,6.3755,6.3879,6.3755,6.3755,172000.0
2008-04-16 14:00:00,10.24,10.26,10.21,10.24,358400.0,6.3755,6.3879,6.3568,6.3755,358400.0
2008-04-16 14:30:00,10.24,10.29,10.24,10.29,315200.0,6.3755,6.4066,6.3755,6.4066,315200.0
2008-04-16 15:00:00,10.29,10.36,10.29,10.35,1507800.0,6.4066,6.4502,6.4066,6.444,1507800.0
2008-04-16 15:30:00,10.35,10.38,10.31,10.36,761800.0,6.444,6.4627,6.4191,6.4502,761800.0
2008-04-17 09:30:00,10.04,10.04,9.82,9.83,2851800.0,6.251,6.251,6.114,6.1202,2851800.0
2008-04-17 10:00:00,9.83,9.9,9.76,9.82,2046800.0,6.1202,6.1638,6.0766,6.114,2046800.0
2008-04-17 10:30:00,9.83,9.84,9.79,9.84,885400.0,6.1202,6.1264,6.0953,6.1264,885400.0
2008-04-17 11:00:00,9.84,9.9,9.83,9.88,885200.0,6.1264,6.1638,6.1202,6.1514,885200.0
2008-04-17 11:30:00,9.88,9.89,9.85,9.86,369800.0,6.1514,6.1576,6.1327,6.1389,369800.0
2008-04-17 12:00:00,9.86,9.87,9.85,9.86,317800.0,6.1389,6.1451,6.1327,6.1389,317800.0
2008-04-17 12:30:00,9.86,9.89,9.85,9.88,465000.0,6.1389,6.1576,6.1327,6.1514,465000.0
2008-04-17 13:00:00,9.89,9.9,9.88,9.88,264800.0,6.1576,6.1638,6.1514,6.1514,264800.0
2008-04-17 13:30:00,9.88,9.91,9.86,9.86,463200.0,6.1514,6.17,6.1389,6.1389,463200.0
2008-04-17 14:00:00,9.86,9.87,9.85,9.85,394400.0,6.1389,6.1451,6.1327,6.1327,394400.0
2008-04-17 14:30:00,9.85,9.88,9.84,9.85,461000.0,6.1327,6.1514,6.1264,6.1327,461000.0
2008-04-17 15:00:00,9.85,9.89,9.85,9.87,369000.0,6.1327,6.1576,6.1327,6.1451,369000.0
2008-04-17 15:30:00,9.88,9.91,9.87,9.87,1016800.0,6.1514,6.17,6.1451,6.1451,1016800.0
2008-04-18 09:30:00,9.96,9.98,9.94,9.94,881600.0,6.2012,6.2136,6.1887,6.1887,881600.0
2008-04-18 10:00:00,9.94,9.94,9.9,9.9,581600.0,6.1887,6.1887,6.1638,6.1638,581600.0
2008-04-18 10:30:00,9.9,9.94,9.9,9.92,572800.0,6.1638,6.1887,6.1638,6.1763,572800.0
2008-04-18 11:00:00,9.91,9.96,9.88,9.96,590200.0,6.17,6.2012,6.1514,6.2012,590200.0
2008-04-18 11:30:00,9.96,9.96,9.93,9.95,660600.0,6.2012,6.2012,6.1825,6.1949,660600.0
2008-04-18 12:00:00,9.95,9.98,9.95,9.97,358400.0,6.1949,6.2136,6.1949,6.2074,358400.0
2008-04-18 12:30:00,9.97,9.98,9.95,9.95,206800.0,6.2074,6.2136,6.1949,6.1949,206800.0
2008-04-18 13:00:00,9.96,10.0,9.95,9.99,236600.0,6.2012,6.2261,6.1949,6.2198,236600.0
2008-04-18 13:30:00,9.99,9.99,9.97,9.98,132800.0,6.2198,6.2198,6.2074,6.2136,132800.0
2008-04-18 14:00:00,9.99,9.99,9.96,9.96,277200.0,6.2198,6.2198,6.2012,6.2012,277200.0
2008-04-18 14:30:00,9.96,10.0,9.96,9.99,309200.0,6.2012,6.2261,6.2012,6.2198,309200.0
2008-04-18 15:00:00,9.99,9.99,9.97,9.97,480000.0,6.2198,6.2198,6.2074,6.2074,480000.0
2008-04-18 15:30:00,9.97,9.99,9.96,9.97,818200.0,6.2074,6.2198,6.2012,6.2074,818200.0
2008-04-21 09:30:00,9.92,9.94,9.9,9.9,630800.0,6.1763,6.1887,6.1638,6.1638,630800.0
2008-04-21 10:00:00,9.9,9.93,9.88,9.88,320000.0,6.1638,6.1825,6.1514,6.1514,320000.0
2008-04-21 10:30:00,9.89,9.89,9.84,9.85,368400.0,6.1576,6.1576,6.1264,6.1327,368400.0
2008-04-21 11:00:00,9.85,9.93,9.81,9.93,325400.0,6.1327,6.1825,6.1078,6.1825,325400.0
2008-04-21 11:30:00,9.93,9.97,9.93,9.96,153600.0,6.1825,6.2074,6.1825,6.2012,153600.0
2008-04-21 12:00:00,9.96,9.97,9.94,9.95,356400.0,6.2012,6.2074,6.1887,6.1949,356400.0
2008-04-21 12:30:00,9.95,9.96,9.94,9.95,239600.0,6.1949,6.2012,6.1887,6.1949,239600.0
2008-04-21 13:00:00,9.95,9.98,9.94,9.94,208800.0,6.1949,6.2136,6.1887,6.1887,208800.0
2008-04-21 13:30:00,9.94,9.94,9.92,9.93,118800.0,6.1887,6.1887,6.1763,6.1825,118800.0
2008-04-21 14:00:00,9.93,9.95,9.92,9.94,102000.0,6.1825,6.1949,6.1763,6.1887,102000.0
2008-04-21 14:30:00,9.94,9.97,9.93,9.96,205400.0,6.1887,6.2074,6.1825,6.2012,205400.0
2008-04-21 15:00:00,9.96,9.99,9.95,9.96,233600.0,6.2012,6.2198,6.1949,6.2012,233600.0
2008-04-21 15:30:00,9.96,9.99,9.95,9.96,441000.0,6.2012,6.2198,6.1949,6.2012,441000.0
2008-04-22 09:30:00,10.12,10.17,10.1,10.17,483400.0,6.3008,6.3319,6.2883,6.3319,483400.0
2008-04-22 10:00:00,10.17,10.24,10.15,10.22,502000.0,6.3319,6.3755,6.3195,6.363,502000.0
2008-04-22 10:30:00,10.22,10.23,10.19,10.2,553600.0,6.363,6.3693,6.3444,6.3506,553600.0
2008-04-22 11:00:00,10.2,10.21,10.17,10.2,618400.0,6.3506,6.3568,6.3319,6.3506,618400.0
2008-04-22 11:30:00,10.2,10.2,10.11,10.13,466400.0,6.3506,6.3506,6.2946,6.307,466400.0
2008-04-22 12:00:00,10.13,10.18,10.12,10.13,297400.0,6.307,6.3381,6.3008,6.307,297400.0
2008-04-22 12:30:00,10.12,10.14,10.06,10.06,614800.0,6.3008,6.3132,6.2634,6.2634,614800.0
2008-04-22 13:00:00,10.06,10.09,10.05,10.09,316000.0,6.2634,6.2821,6.2572,6.2821,316000.0
2008-04-22 13:30:00,10.09,10.13,10.09,10.13,274200.0,6.2821,6.307,6.2821,6.307,274200.0
2008-04-22 14:00:00,10.13,10.13,10.1,10.13,701800.0,6.307,6.307,6.2883,6.307,701800.0
2008-04-22 14:30:00,10.13,10.13,10.07,10.08,483200.0,6.307,6.307,6.2696,6.2759,483200.0
2008-04-22 15:00:00,10.08,10.09,10.07,10.08,1543000.0,6.2759,6.2821,6.2696,6.2759,1543000.0
2008-04-22 15:30:00,10.08,10.1,10.05,10.05,2971200.0,6.2759,6.2883,6.2572,6.2572,2971200.0
2008-04-23 09:30:00,10.21,10.24,10.19,10.21,1408000.0,6.3568,6.3755,6.3444,6.3568,1408000.0
2008-04-23 10:00:00,10.22,10.36,10.21,10.33,1851600.0,6.363,6.4502,6.3568,6.4315,1851600.0
2008-04-23 10:30:00,10.33,10.34,10.31,10.31,1112600.0,6.4315,6.4378,6.4191,6.4191,1112600.0
2008-04-23 11:00:00,10.31,10.37,10.29,10.37,584400.0,6.4191,6.4564,6.4066,6.4564,584400.0
2008-04-23 11:30:00,10.36,10.37,10.34,10.34,711400.0,6.4502,6.4564,6.4378,6.4378,711400.0
2008-04-23 12:00:00,10.33,10.36,10.31,10.33,639600.0,6.4315,6.4502,6.4191,6.4315,639600.0
2008-04-23 12:30:00,10.32,10.35,10.27,10.31,545000.0,6.4253,6.444,6.3942,6.4191,545000.0
2008-04-23 13:00:00,10.31,10.34,10.3,10.34,184800.0,6.4191,6.4378,6.4128,6.4378,184800.0
2008-04-23 13:30:00,10.34,10.4,10.32,10.38,859000.0,6.4378,6.4751,6.4253,6.4627,859000.0
2008-04-23 14:00:00,10.39,10.5,10.38,10.5,1806600.0,6.4689,6.5374,6.4627,6.5374,1806600.0
2008-04-23 14:30:00,10.49,10.54,10.46,10.47,1257000.0,6.5311,6.5623,6.5125,6.5187,1257000.0
2008-04-23 15:00:00,10.47,10.57,10.47,10.51,1635000.0,6.5187,6.5809,6.5187,6.5436,1635000.0
2008-04-23 15:30:00,10.51,10.55,10.47,10.53,1451000.0,6.5436,6.5685,6.5187,6.556,1451000.0
2008-04-24 09:30:00,10.54,10.66,10.54,10.65,1418000.0,6.5623,6.637,6.5623,6.6308,1418000.0
2008-04-24 10:00:00,10.65,10.71,10.63,10.63,1235600.0,6.6308,6.6681,6.6183,6.6183,1235600.0
2008-04-24 10:30:00,10.63,10.63,10.58,10.58,746000.0,6.6183,6.6183,6.5872,6.5872,746000.0
2008-04-24 11:00:00,10.59,10.61,10.43,10.61,1558000.0,6.5934,6.6059,6.4938,6.6059,1558000.0
2008-04-24 11:30:00,10.61,10.66,10.56,10.66,419800.0,6.6059,6.637,6.5747,6.637,419800.0
2008-04-24 12:00:00,10.66,10.91,10.66,10.84,1060400.0,6.637,6.7926,6.637,6.7491,1060400.0
2008-04-24 12:30:00,10.85,10.96,10.8,10.85,777400.0,6.7553,6.8238,6.7241,6.7553,777400.0
2008-04-24 13:00:00,10.85,10.88,10.83,10.87,1011400.0,6.7553,6.774,6.7428,6.7677,1011400.0
2008-04-24 13:30:00,10.87,10.88,10.84,10.87,433200.0,6.7677,6.774,6.7491,6.7677,433200.0
2008-04-24 14:00:00,10.87,10.9,10.86,10.9,518800.0,6.7677,6.7864,6.7615,6.7864,518800.0
2008-04-24 14:30:00,10.9,10.97,10.88,10.97,1443000.0,6.7864,6.83,6.774,6.83,1443000.0
2008-04-24 15:00:00,10.97,10.98,10.85,10.85,1785200.0,6.83,6.8362,6.7553,6.7553,1785200.0
2008-04-24 15:30:00,10.85,10.86,10.77,10.86,3079600.0,6.7553,6.7615,6.7055,6.7615,3079600.0
2008-04-25 09:30:00,12.43,12.5,12.22,12.43,6840400.0,7.739,7.7826,7.6083,7.739,6840400.0
2008-04-25 10:00:00,12.43,12.44,12.23,12.35,3562800.0,7.739,7.7452,7.6145,7.6892,3562800.0
2008-04-25 10:30:00,12.35,12.36,12.14,12.22,5723000.0,7.6892,7.6954,7.5584,7.6083,5723000.0
2008-04-25 11:00:00,12.22,12.31,12.08,12.21,3046400.0,7.6083,7.6643,7.5211,7.602,3046400.0
2008-04-25 11:30:00,12.22,12.3,12.22,12.24,3823400.0,7.6083,7.6581,7.6083,7.6207,3823400.0
2008-04-25 12:00:00,12.25,12.25,12.21,12.22,1372400.0,7.6269,7.6269,7.602,7.6083,1372400.0
2008-04-25 12:30:00,12.22,12.22,12.12,12.13,978000.0,7.6083,7.6083,7.546,7.5522,978000.0
2008-04-25 13:00:00,12.13,12.18,12.11,12.14,612800.0,7.5522,7.5833,7.5398,7.5584,612800.0
2008-04-25 13:30:00,12.13,12.21,12.1,12.2,1416200.0,7.5522,7.602,7.5335,7.5958,1416200.0
2008-04-25 14:00:00,12.2,12.23,12.18,12.22,762200.0,7.5958,7.6145,7.5833,7.6083,762200.0
2008-04-25 14:30:00,12.22,12.24,12.2,12.22,521000.0,7.6083,7.6207,7.5958,7.6083,521000.0
2008-04-25 15:00:00,12.22,12.29,12.22,12.24,1271000.0,7.6083,7.6518,7.6083,7.6207,1271000.0
2008-04-25 15:30:00,12.24,12.33,12.23,12.31,2782800.0,7.6207,7.6767,7.6145,7.6643,2782800.0
2008-04-28 09:30:00,12.15,12.28,12.15,12.24,1139800.0,7.5647,7.6456,7.5647,7.6207,1139800.0
2008-04-28 10:00:00,12.24,12.24,12.15,12.17,1083000.0,7.6207,7.6207,7.5647,7.5771,1083000.0
2008-04-28 10:30:00,12.18,12.24,12.17,12.22,656600.0,7.5833,7.6207,7.5771,7.6083,656600.0
2008-04-28 11:00:00,12.22,12.3,12.21,12.27,789200.0,7.6083,7.6581,7.602,7.6394,789200.0
2008-04-28 11:30:00,12.27,12.29,12.18,12.18,1061600.0,7.6394,7.6518,7.5833,7.5833,1061600.0
2008-04-28 12:00:00,12.18,12.2,12.15,12.19,363800.0,7.5833,7.5958,7.5647,7.5896,363800.0
2008-04-28 12:30:00,12.19,12.21,12.15,12.15,342800.0,7.5896,7.602,7.5647,7.5647,342800.0
2008-04-28 13:00:00,12.16,12.22,12.15,12.2,313800.0,7.5709,7.6083,7.5647,7.5958,313800.0
2008-04-28 13:30:00,12.2,12.25,12.2,12.22,562600.0,7.5958,7.6269,7.5958,7.6083,562600.0
2008-04-28 14:00:00,12.22,12.22,12.21,12.22,320400.0,7.6083,7.6083,7.602,7.6083,320400.0
2008-04-28 14:30:00,12.22,12.22,12.2,12.21,368600.0,7.6083,7.6083,7.5958,7.602,368600.0
2008-04-28 15:00:00,12.21,12.22,12.15,12.15,1338000.0,7.602,7.6083,7.5647,7.5647,1338000.0
2008-04-28 15:30:00,12.15,12.19,12.15,12.16,1299800.0,7.5647,7.5896,7.5647,7.5709,1299800.0
2008-04-29 09:30:00,12.26,12.31,12.26,12.3,809600.0,7.6332,7.6643,7.6332,7.6581,809600.0
2008-04-29 10:00:00,12.3,12.35,12.18,12.24,1592600.0,7.6581,7.6892,7.5833,7.6207,1592600.0
2008-04-29 10:30:00,12.24,12.32,12.23,12.31,371600.0,7.6207,7.6705,7.6145,7.6643,371600.0
2008-04-29 11:00:00,12.31,12.37,12.31,12.36,455400.0,7.6643,7.7016,7.6643,7.6954,455400.0
2008-04-29 11:30:00,12.36,12.38,12.3,12.38,330800.0,7.6954,7.7079,7.6581,7.7079,330800.0
2008-04-29 12:00:00,12.38,12.42,12.37,12.42,440200.0,7.7079,7.7328,7.7016,7.7328,440200.0
2008-04-29 12:30:00,12.42,12.42,12.39,12.39,212600.0,7.7328,7.7328,7.7141,7.7141,212600.0
2008-04-29 13:00:00,12.39,12.44,12.38,12.4,580400.0,7.7141,7.7452,7.7079,7.7203,580400.0
2008-04-29 13:30:00,12.4,12.45,12.4,12.4,334800.0,7.7203,7.7514,7.7203,7.7203,334800.0
2008-04-29 14:00:00,12.4,12.44,12.38,12.4,326000.0,7.7203,7.7452,7.7079,7.7203,326000.0
2008-04-29 14:30:00,12.4,12.42,12.38,12.41,305000.0,7.7203,7.7328,7.7079,7.7265,305000.0
2008-04-29 15:00:00,12.41,12.41,12.36,12.38,320400.0,7.7265,7.7265,7.6954,7.7079,320400.0
2008-04-29 15:30:00,12.38,12.4,12.36,12.4,531800.0,7.7079,7.7203,7.6954,7.7203,531800.0
2008-04-30 09:30:00,12.61,12.71,12.61,12.62,982800.0,7.8511,7.9133,7.8511,7.8573,982800.0
2008-04-30 10:00:00,12.62,12.63,12.49,12.52,791400.0,7.8573,7.8635,7.7764,7.795,791400.0
2008-04-30 10:30:00,12.52,12.65,12.52,12.63,750600.0,7.795,7.876,7.795,7.8635,750600.0
2008-04-30 11:00:00,12.63,12.65,12.63,12.64,265600.0,7.8635,7.876,7.8635,7.8697,265600.0
2008-04-30 11:30:00,12.64,12.65,12.63,12.63,144200.0,7.8697,7.876,7.8635,7.8635,144200.0
2008-04-30 12:00:00,12.63,12.65,12.63,12.65,292400.0,7.8635,7.876,7.8635,7.876,292400.0
2008-04-30 12:30:00,12.65,12.65,12.63,12.65,1346800.0,7.876,7.876,7.8635,7.876,1346800.0
2008-04-30 13:00:00,12.65,12.65,12.6,12.65,554200.0,7.876,7.876,7.8448,7.876,554200.0
2008-04-30 13:30:00,12.64,12.65,12.63,12.63,465000.0,7.8697,7.876,7.8635,7.8635,465000.0
2008-04-30 14:00:00,12.63,12.71,12.61,12.7,1163000.0,7.8635,7.9133,7.8511,7.9071,1163000.0
2008-04-30 14:30:00,12.69,12.74,12.63,12.63,976600.0,7.9009,7.932,7.8635,7.8635,976600.0
2008-04-30 15:00:00,12.63,12.67,12.59,12.59,1562400.0,7.8635,7.8884,7.8386,7.8386,1562400.0
2008-04-30 15:30:00,12.59,12.67,12.59,12.61,1674200.0,7.8386,7.8884,7.8386,7.8511,1674200.0
2008-05-01 09:30:00,12.62,12.67,12.31,12.39,2178000.0,7.8573,7.8884,7.6643,7.7141,2178000.0
2008-05-01 10:00:00,12.39,12.4,12.3,12.33,1812200.0,7.7141,7.7203,7.6581,7.6767,1812200.0
2008-05-01 10:30:00,12.34,12.34,12.28,12.31,1213400.0,7.683,7.683,7.6456,7.6643,1213400.0
2008-05-01 11:00:00,12.31,12.36,12.3,12.34,703200.0,7.6643,7.6954,7.6581,7.683,703200.0
2008-05-01 11:30:00,12.34,12.38,12.31,12.34,653800.0,7.683,7.7079,7.6643,7.683,653800.0
2008-05-01 12:00:00,12.34,12.35,12.31,12.33,1372000.0,7.683,7.6892,7.6643,7.6767,1372000.0
2008-05-01 12:30:00,12.33,12.34,12.26,12.33,1986400.0,7.6767,7.683,7.6332,7.6767,1986400.0
2008-05-01 13:00:00,12.33,12.38,12.31,12.36,1211600.0,7.6767,7.7079,7.6643,7.6954,1211600.0
2008-05-01 13:30:00,12.36,12.42,12.32,12.34,1279600.0,7.6954,7.7328,7.6705,7.683,1279600.0
2008-05-01 14:00:00,12.33,12.38,12.33,12.33,1045600.0,7.6767,7.7079,7.6767,7.6767,1045600.0
2008-05-01 14:30:00,12.33,12.4,12.33,12.35,1264000.0,7.6767,7.7203,7.6767,7.6892,1264000.0
2008-05-01 15:00:00,12.35,12.41,12.35,12.38,1202400.0,7.6892,7.7265,7.6892,7.7079,1202400.0
2008-05-01 15:30:00,12.38,12.45,12.35,12.45,3214000.0,7.7079,7.7514,7.6892,7.7514,3214000.0
2008-05-02 09:30:00,12.08,12.11,11.97,11.97,2611800.0,7.5211,7.5398,7.4526,7.4526,2611800.0
2008-05-02 10:00:00,11.97,12.04,11.93,11.95,2487800.0,7.4526,7.4962,7.4277,7.4401,2487800.0
2008-05-02 10:30:00,11.95,11.99,11.92,11.96,1219200.0,7.4401,7.4651,7.4215,7.4464,1219200.0
2008-05-02 11:00:00,11.96,11.99,11.9,11.93,1405200.0,7.4464,7.4651,7.409,7.4277,1405200.0
2008-05-02 11:30:00,11.94,11.96,11.91,11.93,1319200.0,7.4339,7.4464,7.4152,7.4277,1319200.0
2008-05-02 12:00:00,11.92,11.93,11.78,11.79,1464400.0,7.4215,7.4277,7.3343,7.3405,1464400.0
2008-05-02 12:30:00,11.8,11.8,11.62,11.72,1550800.0,7.3468,7.3468,7.2347,7.2969,1550800.0
2008-05-02 13:00:00,11.72,11.81,11.69,11.8,647400.0,7.2969,7.353,7.2783,7.3468,647400.0
2008-05-02 13:30:00,11.8,11.84,11.77,11.81,546400.0,7.3468,7.3717,7.3281,7.353,546400.0
2008-05-02 14:00:00,11.81,11.85,11.75,11.81,431600.0,7.353,7.3779,7.3156,7.353,431600.0
2008-05-02 14:30:00,11.81,11.81,11.74,11.76,963000.0,7.353,7.353,7.3094,7.3219,963000.0
2008-05-02 15:00:00,11.76,11.81,11.76,11.8,864400.0,7.3219,7.353,7.3219,7.3468,864400.0
2008-05-02 15:30:00,11.8,11.81,11.74,11.75,2426800.0,7.3468,7.353,7.3094,7.3156,2426800.0
2008-05-05 09:30:00,11.8,11.81,11.77,11.8,570000.0,7.3468,7.353,7.3281,7.3468,570000.0
2008-05-05 10:00:00,11.8,11.86,11.79,11.79,907200.0,7.3468,7.3841,7.3405,7.3405,907200.0
2008-05-05 10:30:00,11.79,11.84,11.77,11.79,455600.0,7.3405,7.3717,7.3281,7.3405,455600.0
2008-05-05 11:00:00,11.79,11.93,11.79,11.85,517200.0,7.3405,7.4277,7.3405,7.3779,517200.0
2008-05-05 11:30:00,11.85,11.94,11.85,11.9,257200.0,7.3779,7.4339,7.3779,7.409,257200.0
2008-05-05 12:00:00,11.9,11.91,11.87,11.9,225200.0,7.409,7.4152,7.3903,7.409,225200.0
2008-05-05 12:30:00,11.91,11.94,11.9,11.93,192400.0,7.4152,7.4339,7.409,7.4277,192400.0
2008-05-05 13:00:00,11.93,11.94,11.88,11.88,159600.0,7.4277,7.4339,7.3966,7.3966,159600.0
2008-05-05 13:30:00,11.88,11.93,11.86,11.86,653200.0,7.3966,7.4277,7.3841,7.3841,653200.0
2008-05-05 14:00:00,11.87,11.88,11.84,11.86,737600.0,7.3903,7.3966,7.3717,7.3841,737600.0
2008-05-05 14:30:00,11.86,11.87,11.83,11.84,525000.0,7.3841,7.3903,7.3654,7.3717,525000.0
2008-05-05 15:00:00,11.84,11.86,11.84,11.85,713600.0,7.3717,7.3841,7.3717,7.3779,713600.0
2008-05-05 15:30:00,11.85,11.87,11.81,11.84,891600.0,7.3779,7.3903,7.353,7.3717,891600.0
2008-05-06 09:30:00,11.94,11.98,11.92,11.98,573000.0,7.4339,7.4588,7.4215,7.4588,573000.0
2008-05-06 10:00:00,11.98,12.06,11.96,12.04,621600.0,7.4588,7.5086,7.4464,7.4962,621600.0
2008-05-06 10:30:00,12.04,12.15,12.04,12.15,575400.0,7.4962,7.5647,7.4962,7.5647,575400.0
2008-05-06 11:00:00,12.15,12.18,12.05,12.05,367200.0,7.5647,7.5833,7.5024,7.5024,367200.0
2008-05-06 11:30:00,12.05,12.13,12.04,12.11,325000.0,7.5024,7.5522,7.4962,7.5398,325000.0
2008-05-06 12:00:00,12.1,12.18,12.1,12.15,377000.0,7.5335,7.5833,7.5335,7.5647,377000.0
2008-05-06 12:30:00,12.15,12.17,12.12,12.14,175600.0,7.5647,7.5771,7.546,7.5584,175600.0
2008-05-06 13:00:00,12.14,12.17,12.13,12.16,396200.0,7.5584,7.5771,7.5522,7.5709,396200.0
2008-05-06 13:30:00,12.15,12.18,12.14,12.15,283200.0,7.5647,7.5833,7.5584,7.5647,283200.0
2008-05-06 14:00:00,12.15,12.16,12.11,12.15,586200.0,7.5647,7.5709,7.5398,7.5647,586200.0
2008-05-06 14:30:00,12.15,12.21,12.13,12.2,386600.0,7.5647,7.602,7.5522,7.5958,386600.0
2008-05-06 15:00:00,12.2,12.21,12.18,12.18,445600.0,7.5958,7.602,7.5833,7.5833,445600.0
2008-05-06 15:30:00,12.19,12.21,12.16,12.2,1060600.0,7.5896,7.602,7.5709,7.5958,1060600.0
2008-05-07 09:30:00,12.34,12.54,12.33,12.5,1024200.0,7.683,7.8075,7.6767,7.7826,1024200.0
2008-05-07 10:00:00,12.5,12.53,12.46,12.49,893000.0,7.7826,7.8013,7.7577,7.7764,893000.0
2008-05-07 10:30:00,12.49,12.58,12.47,12.49,1335200.0,7.7764,7.8324,7.7639,7.7764,1335200.0
2008-05-07 11:00:00,12.49,12.51,12.43,12.44,708400.0,7.7764,7.7888,7.739,7.7452,708400.0
2008-05-07 11:30:00,12.44,12.44,12.31,12.38,495400.0,7.7452,7.7452,7.6643,7.7079,495400.0
2008-05-07 12:00:00,12.38,12.43,12.36,12.4,528800.0,7.7079,7.739,7.6954,7.7203,528800.0
2008-05-07 12:30:00,12.4,12.43,12.39,12.43,262800.0,7.7203,7.739,7.7141,7.739,262800.0
2008-05-07 13:00:00,12.43,12.44,12.41,12.42,443800.0,7.739,7.7452,7.7265,7.7328,443800.0
2008-05-07 13:30:00,12.42,12.43,12.39,12.4,613400.0,7.7328,7.739,7.7141,7.7203,613400.0
2008-05-07 14:00:00,12.4,12.42,12.38,12.38,713800.0,7.7203,7.7328,7.7079,7.7079,713800.0
2008-05-07 14:30:00,12.38,12.4,12.33,12.36,1080200.0,7.7079,7.7203,7.6767,7.6954,1080200.0
2008-05-07 15:00:00,12.36,12.38,12.28,12.29,744600.0,7.6954,7.7079,7.6456,7.6518,744600.0
2008-05-07 15:30:00,12.29,12.37,12.28,12.35,1433600.0,7.6518,7.7016,7.6456,7.6892,1433600.0
2008-05-08 09:30:00,12.58,12.59,12.5,12.59,955800.0,7.8324,7.8386,7.7826,7.8386,955800.0
2008-05-08 10:00:00,12.59,12.63,12.56,12.61,1152400.0,7.8386,7.8635,7.8199,7.8511,1152400.0
2008-05-08 10:30:00,12.61,12.61,12.49,12.55,1054200.0,7.8511,7.8511,7.7764,7.8137,1054200.0
2008-05-08 11:00:00,12.55,12.63,12.54,12.62,515000.0,7.8137,7.8635,7.8075,7.8573,515000.0
2008-05-08 11:30:00,12.63,12.66,12.63,12.65,350200.0,7.8635,7.8822,7.8635,7.876,350200.0
2008-05-08 12:00:00,12.65,12.66,12.59,12.61,352400.0,7.876,7.8822,7.8386,7.8511,352400.0
2008-05-08 12:30:00,12.6,12.61,12.58,12.59,395000.0,7.8448,7.8511,7.8324,7.8386,395000.0
2008-05-08 13:00:00,12.59,12.65,12.57,12.63,422000.0,7.8386,7.876,7.8262,7.8635,422000.0
2008-05-08 13:30:00,12.63,12.67,12.6,12.65,374400.0,7.8635,7.8884,7.8448,7.876,374400.0
2008-05-08 14:00:00,12.65,12.67,12.58,12.59,486400.0,7.876,7.8884,7.8324,7.8386,486400.0
2008-05-08 14:30:00,12.59,12.62,12.56,12.57,425800.0,7.8386,7.8573,7.8199,7.8262,425800.0
2008-05-08 15:00:00,12.57,12.6,12.54,12.58,388200.0,7.8262,7.8448,7.8075,7.8324,388200.0
2008-05-08 15:30:00,12.58,12.58,12.55,12.56,742400.0,7.8324,7.8324,7.8137,7.8199,742400.0
2008-05-09 09:30:00,12.71,12.76,12.64,12.74,695400.0,7.9133,7.9445,7.8697,7.932,695400.0
2008-05-09 10:00:00,12.74,12.8,12.73,12.77,569600.0,7.932,7.9694,7.9258,7.9507,569600.0
2008-05-09 10:30:00,12.77,12.88,12.76,12.84,888800.0,7.9507,8.0192,7.9445,7.9943,888800.0
2008-05-09 11:00:00,12.84,12.84,12.76,12.76,964000.0,7.9943,7.9943,7.9445,7.9445,964000.0
2008-05-09 11:30:00,12.76,12.77,12.7,12.76,489000.0,7.9445,7.9507,7.9071,7.9445,489000.0
2008-05-09 12:00:00,12.76,12.76,12.72,12.74,307200.0,7.9445,7.9445,7.9196,7.932,307200.0
2008-05-09 12:30:00,12.74,12.74,12.72,12.74,280800.0,7.932,7.932,7.9196,7.932,280800.0
2008-05-09 13:00:00,12.74,12.74,12.7,12.7,667600.0,7.932,7.932,7.9071,7.9071,667600.0
2008-05-09 13:30:00,12.7,12.71,12.67,12.7,626600.0,7.9071,7.9133,7.8884,7.9071,626600.0
2008-05-09 14:00:00,12.7,12.72,12.63,12.63,1143400.0,7.9071,7.9196,7.8635,7.8635,1143400.0
2008-05-09 14:30:00,12.63,12.65,12.61,12.61,586000.0,7.8635,7.876,7.8511,7.8511,586000.0
2008-05-09 15:00:00,12.62,12.64,12.6,12.64,998200.0,7.8573,7.8697,7.8448,7.8697,998200.0
2008-05-09 15:30:00,12.64,12.65,12.61,12.63,2366000.0,7.8697,7.876,7.8511,7.8635,2366000.0
2008-05-12 09:30:00,12.48,12.63,12.47,12.56,1841200.0,7.7701,7.8635,7.7639,7.8199,1841200.0
2008-05-12 10:00:00,12.57,12.58,12.49,12.55,537200.0,7.8262,7.8324,7.7764,7.8137,537200.0
2008-05-12 10:30:00,12.55,12.63,12.55,12.61,711800.0,7.8137,7.8635,7.8137,7.8511,711800.0
2008-05-12 11:00:00,12.61,12.74,12.61,12.74,747600.0,7.8511,7.932,7.8511,7.932,747600.0
2008-05-12 11:30:00,12.74,12.79,12.7,12.77,387600.0,7.932,7.9631,7.9071,7.9507,387600.0
2008-05-12 12:00:00,12.76,12.79,12.74,12.77,225400.0,7.9445,7.9631,7.932,7.9507,225400.0
2008-05-12 12:30:00,12.76,12.78,12.73,12.77,181200.0,7.9445,7.9569,7.9258,7.9507,181200.0
2008-05-12 13:00:00,12.76,12.77,12.74,12.74,229000.0,7.9445,7.9507,7.932,7.932,229000.0
2008-05-12 13:30:00,12.74,12.74,12.72,12.72,434400.0,7.932,7.932,7.9196,7.9196,434400.0
2008-05-12 14:00:00,12.72,12.77,12.72,12.76,465200.0,7.9196,7.9507,7.9196,7.9445,465200.0
2008-05-12 14:30:00,12.76,12.77,12.74,12.75,284600.0,7.9445,7.9507,7.932,7.9382,284600.0
2008-05-12 15:00:00,12.74,12.79,12.72,12.76,561000.0,7.932,7.9631,7.9196,7.9445,561000.0
2008-05-12 15:30:00,12.75,12.77,12.74,12.74,533200.0,7.9382,7.9507,7.932,7.932,533200.0
2008-05-13 09:30:00,12.85,12.88,12.78,12.87,710000.0,8.0005,8.0192,7.9569,8.0129,710000.0
2008-05-13 10:00:00,12.87,12.95,12.87,12.93,390800.0,8.0129,8.0628,8.0129,8.0503,390800.0
2008-05-13 10:30:00,12.93,12.96,12.87,12.88,565800.0,8.0503,8.069,8.0129,8.0192,565800.0
2008-05-13 11:00:00,12.88,12.97,12.88,12.95,978600.0,8.0192,8.0752,8.0192,8.0628,978600.0
2008-05-13 11:30:00,12.95,13.04,12.93,13.02,637000.0,8.0628,8.1188,8.0503,8.1063,637000.0
2008-05-13 12:00:00,13.02,13.03,12.96,12.97,470200.0,8.1063,8.1126,8.069,8.0752,470200.0
2008-05-13 12:30:00,12.97,13.01,12.97,13.0,337800.0,8.0752,8.1001,8.0752,8.0939,337800.0
2008-05-13 13:00:00,13.0,13.0,12.96,12.99,366200.0,8.0939,8.0939,8.069,8.0877,366200.0
2008-05-13 13:30:00,12.99,13.05,12.99,13.03,508400.0,8.0877,8.125,8.0877,8.1126,508400.0
2008-05-13 14:00:00,13.03,13.05,13.03,13.03,807600.0,8.1126,8.125,8.1126,8.1126,807600.0
2008-05-13 14:30:00,13.04,13.07,13.02,13.06,401000.0,8.1188,8.1375,8.1063,8.1312,401000.0
2008-05-13 15:00:00,13.06,13.07,13.02,13.05,843200.0,8.1312,8.1375,8.1063,8.125,843200.0
2008-05-13 15:30:00,13.05,13.06,13.01,13.04,842200.0,8.125,8.1312,8.1001,8.1188,842200.0
2008-05-14 09:30:00,12.88,12.9,12.84,12.87,968200.0,8.0192,8.0316,7.9943,8.0129,968200.0
2008-05-14 10:00:00,12.87,12.95,12.85,12.94,481000.0,8.0129,8.0628,8.0005,8.0565,481000.0
2008-05-14 10:30:00,12.94,12.99,12.93,12.94,338400.0,8.0565,8.0877,8.0503,8.0565,338400.0
2008-05-14 11:00:00,12.95,13.02,12.94,13.01,364200.0,8.0628,8.1063,8.0565,8.1001,364200.0
2008-05-14 11:30:00,13.02,13.02,12.96,12.99,352200.0,8.1063,8.1063,8.069,8.0877,352200.0
2008-05-14 12:00:00,12.98,13.06,12.98,13.03,223200.0,8.0814,8.1312,8.0814,8.1126,223200.0
2008-05-14 12:30:00,13.03,13.03,12.99,13.0,174400.0,8.1126,8.1126,8.0877,8.0939,174400.0
2008-05-14 13:00:00,13.0,13.05,13.0,13.03,276600.0,8.0939,8.125,8.0939,8.1126,276600.0
2008-05-14 13:30:00,13.03,13.05,13.01,13.02,260800.0,8.1126,8.125,8.1001,8.1063,260800.0
2008-05-14 14:00:00,13.01,13.04,13.01,13.02,273800.0,8.1001,8.1188,8.1001,8.1063,273800.0
2008-05-14 14:30:00,13.01,13.04,12.98,12.99,407000.0,8.1001,8.1188,8.0814,8.0877,407000.0
2008-05-14 15:00:00,12.99,12.99,12.93,12.93,647200.0,8.0877,8.0877,8.0503,8.0503,647200.0
2008-05-14 15:30:00,12.93,12.95,12.88,12.9,2035000.0,8.0503,8.0628,8.0192,8.0316,2035000.0
2008-05-15 09:30:00,13.53,13.63,13.42,13.49,1483600.0,8.4239,8.4861,8.3554,8.399,1483600.0
2008-05-15 10:00:00,13.49,13.56,13.46,13.49,1004400.0,8.399,8.4425,8.3803,8.399,1004400.0
2008-05-15 10:30:00,13.49,13.56,13.49,13.55,616400.0,8.399,8.4425,8.399,8.4363,616400.0
2008-05-15 11:00:00,13.55,13.55,13.49,13.51,865800.0,8.4363,8.4363,8.399,8.4114,865800.0
2008-05-15 11:30:00,13.51,13.52,13.47,13.49,2510800.0,8.4114,8.4176,8.3865,8.399,2510800.0
2008-05-15 12:00:00,13.49,13.51,13.47,13.49,753800.0,8.399,8.4114,8.3865,8.399,753800.0
2008-05-15 12:30:00,13.49,13.5,13.47,13.47,432000.0,8.399,8.4052,8.3865,8.3865,432000.0
2008-05-15 13:00:00,13.47,13.49,13.45,13.47,469400.0,8.3865,8.399,8.3741,8.3865,469400.0
2008-05-15 13:30:00,13.47,13.49,13.46,13.47,541600.0,8.3865,8.399,8.3803,8.3865,541600.0
2008-05-15 14:00:00,13.47,13.5,13.47,13.47,548600.0,8.3865,8.4052,8.3865,8.3865,548600.0
2008-05-15 14:30:00,13.47,13.51,13.47,13.49,509600.0,8.3865,8.4114,8.3865,8.399,509600.0
2008-05-15 15:00:00,13.49,13.53,13.49,13.51,898800.0,8.399,8.4239,8.399,8.4114,898800.0
2008-05-15 15:30:00,13.51,13.61,13.5,13.61,1607000.0,8.4114,8.4737,8.4052,8.4737,1607000.0
2008-05-16 09:30:00,13.7,13.77,13.7,13.74,1094200.0,8.5297,8.5733,8.5297,8.5546,1094200.0
2008-05-16 10:00:00,13.74,13.79,13.71,13.72,908800.0,8.5546,8.5857,8.5359,8.5422,908800.0
2008-05-16 10:30:00,13.72,13.74,13.61,13.7,847000.0,8.5422,8.5546,8.4737,8.5297,847000.0
2008-05-16 11:00:00,13.7,13.7,13.63,13.65,512400.0,8.5297,8.5297,8.4861,8.4986,512400.0
2008-05-16 11:30:00,13.66,13.78,13.66,13.76,530400.0,8.5048,8.5795,8.5048,8.5671,530400.0
2008-05-16 12:00:00,13.76,13.81,13.74,13.81,641600.0,8.5671,8.5982,8.5546,8.5982,641600.0
2008-05-16 12:30:00,13.81,13.83,13.79,13.81,356600.0,8.5982,8.6106,8.5857,8.5982,356600.0
2008-05-16 13:00:00,13.8,13.81,13.76,13.76,421800.0,8.592,8.5982,8.5671,8.5671,421800.0
2008-05-16 13:30:00,13.76,13.77,13.72,13.75,578200.0,8.5671,8.5733,8.5422,8.5608,578200.0
2008-05-16 14:00:00,13.76,13.78,13.73,13.76,439200.0,8.5671,8.5795,8.5484,8.5671,439200.0
2008-05-16 14:30:00,13.76,13.8,13.75,13.77,596200.0,8.5671,8.592,8.5608,8.5733,596200.0
2008-05-16 15:00:00,13.77,13.81,13.74,13.8,626600.0,8.5733,8.5982,8.5546,8.592,626600.0
2008-05-16 15:30:00,13.81,13.82,13.77,13.81,1301200.0,8.5982,8.6044,8.5733,8.5982,1301200.0
2008-05-19 09:30:00,13.85,13.87,13.79,13.87,568000.0,8.6231,8.6356,8.5857,8.6356,568000.0
2008-05-19 10:00:00,13.87,13.89,13.79,13.89,1384600.0,8.6356,8.648,8.5857,8.648,1384600.0
2008-05-19 10:30:00,13.89,13.99,13.87,13.94,579000.0,8.648,8.7103,8.6356,8.6791,579000.0
2008-05-19 11:00:00,13.94,13.97,13.88,13.94,877600.0,8.6791,8.6978,8.6418,8.6791,877600.0
2008-05-19 11:30:00,13.94,14.0,13.93,13.96,223800.0,8.6791,8.7165,8.6729,8.6916,223800.0
2008-05-19 12:00:00,13.96,13.99,13.96,13.98,141000.0,8.6916,8.7103,8.6916,8.704,141000.0
2008-05-19 12:30:00,13.99,13.99,13.96,13.97,180800.0,8.7103,8.7103,8.6916,8.6978,180800.0
2008-05-19 13:00:00,13.98,13.99,13.97,13.99,172400.0,8.704,8.7103,8.6978,8.7103,172400.0
2008-05-19 13:30:00,13.99,13.99,13.91,13.92,301200.0,8.7103,8.7103,8.6605,8.6667,301200.0
2008-05-19 14:00:00,13.92,13.95,13.85,13.86,688400.0,8.6667,8.6854,8.6231,8.6293,688400.0
2008-05-19 14:30:00,13.86,13.88,13.84,13.88,344000.0,8.6293,8.6418,8.6169,8.6418,344000.0
2008-05-19 15:00:00,13.88,13.88,13.84,13.88,514000.0,8.6418,8.6418,8.6169,8.6418,514000.0
2008-05-19 15:30:00,13.88,13.89,13.76,13.8,781800.0,8.6418,8.648,8.5671,8.592,781800.0
2008-05-20 09:30:00,13.78,13.82,13.73,13.74,724400.0,8.5795,8.6044,8.5484,8.5546,724400.0
2008-05-20 10:00:00,13.74,13.77,13.68,13.76,480600.0,8.5546,8.5733,8.5173,8.5671,480600.0
2008-05-20 10:30:00,13.76,13.77,13.67,13.72,1066600.0,8.5671,8.5733,8.511,8.5422,1066600.0
2008-05-20 11:00:00,13.72,13.74,13.63,13.65,346400.0,8.5422,8.5546,8.4861,8.4986,346400.0
2008-05-20 11:30:00,13.64,13.65,13.57,13.6,254600.0,8.4924,8.4986,8.4488,8.4674,254600.0
2008-05-20 12:00:00,13.61,13.64,13.6,13.62,423400.0,8.4737,8.4924,8.4674,8.4799,423400.0
2008-05-20 12:30:00,13.62,13.66,13.62,13.62,625200.0,8.4799,8.5048,8.4799,8.4799,625200.0
2008-05-20 13:00:00,13.61,13.68,13.6,13.63,223000.0,8.4737,8.5173,8.4674,8.4861,223000.0
2008-05-20 13:30:00,13.63,13.63,13.58,13.59,287400.0,8.4861,8.4861,8.455,8.4612,287400.0
2008-05-20 14:00:00,13.6,13.6,13.56,13.58,352400.0,8.4674,8.4674,8.4425,8.455,352400.0
2008-05-20 14:30:00,13.58,13.62,13.56,13.56,397600.0,8.455,8.4799,8.4425,8.4425,397600.0
2008-05-20 15:00:00,13.56,13.63,13.55,13.62,406800.0,8.4425,8.4861,8.4363,8.4799,406800.0
2008-05-20 15:30:00,13.62,13.65,13.56,13.64,485600.0,8.4799,8.4986,8.4425,8.4924,485600.0
2008-05-21 09:30:00,13.46,13.46,13.33,13.34,1089000.0,8.3803,8.3803,8.2993,8.3056,1089000.0
2008-05-21 10:00:00,13.34,13.42,13.33,13.4,496600.0,8.3056,8.3554,8.2993,8.3429,496600.0
2008-05-21 10:30:00,13.4,13.4,13.29,13.31,621200.0,8.3429,8.3429,8.2744,8.2869,621200.0
2008-05-21 11:00:00,13.31,13.35,13.24,13.35,1019600.0,8.2869,8.3118,8.2433,8.3118,1019600.0
2008-05-21 11:30:00,13.35,13.4,13.3,13.39,661000.0,8.3118,8.3429,8.2807,8.3367,661000.0
2008-05-21 12:00:00,13.39,13.4,13.35,13.38,351800.0,8.3367,8.3429,8.3118,8.3305,351800.0
2008-05-21 12:30:00,13.37,13.4,13.35,13.36,574200.0,8.3242,8.3429,8.3118,8.318,574200.0
2008-05-21 13:00:00,13.36,13.38,13.3,13.3,420200.0,8.318,8.3305,8.2807,8.2807,420200.0
2008-05-21 13:30:00,13.3,13.37,13.29,13.3,322800.0,8.2807,8.3242,8.2744,8.2807,322800.0
2008-05-21 14:00:00,13.3,13.3,13.14,13.15,693600.0,8.2807,8.2807,8.181,8.1873,693600.0
2008-05-21 14:30:00,13.15,13.19,13.13,13.19,630400.0,8.1873,8.2122,8.1748,8.2122,630400.0
2008-05-21 15:00:00,13.19,13.21,13.15,13.19,442200.0,8.2122,8.2246,8.1873,8.2122,442200.0
2008-05-21 15:30:00,13.2,13.21,13.12,13.14,1009600.0,8.2184,8.2246,8.1686,8.181,1009600.0
2008-05-22 09:30:00,13.46,13.52,13.45,13.47,745000.0,8.3803,8.4176,8.3741,8.3865,745000.0
2008-05-22 10:00:00,13.47,13.71,13.46,13.7,850200.0,8.3865,8.5359,8.3803,8.5297,850200.0
2008-05-22 10:30:00,13.7,13.72,13.58,13.67,853000.0,8.5297,8.5422,8.455,8.511,853000.0
2008-05-22 11:00:00,13.67,13.72,13.65,13.67,714000.0,8.511,8.5422,8.4986,8.511,714000.0
2008-05-22 11:30:00,13.67,13.68,13.56,13.59,432200.0,8.511,8.5173,8.4425,8.4612,432200.0
2008-05-22 12:00:00,13.59,13.61,13.56,13.6,138000.0,8.4612,8.4737,8.4425,8.4674,138000.0
2008-05-22 12:30:00,13.6,13.63,13.6,13.62,162000.0,8.4674,8.4861,8.4674,8.4799,162000.0
2008-05-22 13:00:00,13.62,13.62,13.58,13.6,416600.0,8.4799,8.4799,8.455,8.4674,416600.0
2008-05-22 13:30:00,13.6,13.65,13.59,13.62,466200.0,8.4674,8.4986,8.4612,8.4799,466200.0
2008-05-22 14:00:00,13.62,13.64,13.56,13.57,482400.0,8.4799,8.4924,8.4425,8.4488,482400.0
2008-05-22 14:30:00,13.56,13.6,13.55,13.58,186200.0,8.4425,8.4674,8.4363,8.455,186200.0
2008-05-22 15:00:00,13.58,13.61,13.56,13.56,156800.0,8.455,8.4737,8.4425,8.4425,156800.0
2008-05-22 15:30:00,13.56,13.63,13.56,13.61,612200.0,8.4425,8.4861,8.4425,8.4737,612200.0
2008-05-23 09:30:00,13.61,13.64,13.56,13.63,252000.0,8.4737,8.4924,8.4425,8.4861,252000.0
2008-05-23 10:00:00,13.62,13.69,13.61,13.63,240600.0,8.4799,8.5235,8.4737,8.4861,240600.0
2008-05-23 10:30:00,13.63,13.79,13.62,13.68,970600.0,8.4861,8.5857,8.4799,8.5173,970600.0
2008-05-23 11:00:00,13.68,13.71,13.52,13.55,588200.0,8.5173,8.5359,8.4176,8.4363,588200.0
2008-05-23 11:30:00,13.55,13.56,13.47,13.51,340000.0,8.4363,8.4425,8.3865,8.4114,340000.0
2008-05-23 12:00:00,13.51,13.53,13.47,13.52,99400.0,8.4114,8.4239,8.3865,8.4176,99400.0
2008-05-23 12:30:00,13.52,13.52,13.5,13.51,470000.0,8.4176,8.4176,8.4052,8.4114,470000.0
2008-05-23 13:00:00,13.51,13.54,13.5,13.51,133400.0,8.4114,8.4301,8.4052,8.4114,133400.0
2008-05-23 13:30:00,13.51,13.56,13.49,13.49,380200.0,8.4114,8.4425,8.399,8.399,380200.0
2008-05-23 14:00:00,13.49,13.53,13.48,13.52,195000.0,8.399,8.4239,8.3927,8.4176,195000.0
2008-05-23 14:30:00,13.51,13.56,13.49,13.54,177800.0,8.4114,8.4425,8.399,8.4301,177800.0
2008-05-23 15:00:00,13.53,13.59,13.52,13.57,333800.0,8.4239,8.4612,8.4176,8.4488,333800.0
2008-05-23 15:30:00,13.58,13.6,13.56,13.56,425800.0,8.455,8.4674,8.4425,8.4425,425800.0
2008-05-27 09:30:00,13.37,13.49,13.35,13.4,546400.0,8.3242,8.399,8.3118,8.3429,546400.0
2008-05-27 10:00:00,13.4,13.52,13.31,13.44,622800.0,8.3429,8.4176,8.2869,8.3678,622800.0
2008-05-27 10:30:00,13.44,13.6,13.44,13.6,379000.0,8.3678,8.4674,8.3678,8.4674,379000.0
2008-05-27 11:00:00,13.6,13.68,13.52,13.53,289200.0,8.4674,8.5173,8.4176,8.4239,289200.0
2008-05-27 11:30:00,13.53,13.55,13.48,13.49,179000.0,8.4239,8.4363,8.3927,8.399,179000.0
2008-05-27 12:00:00,13.48,13.49,13.45,13.46,420200.0,8.3927,8.399,8.3741,8.3803,420200.0
2008-05-27 12:30:00,13.46,13.52,13.43,13.49,190000.0,8.3803,8.4176,8.3616,8.399,190000.0
2008-05-27 13:00:00,13.49,13.53,13.49,13.53,62800.0,8.399,8.4239,8.399,8.4239,62800.0
2008-05-27 13:30:00,13.53,13.55,13.51,13.54,195600.0,8.4239,8.4363,8.4114,8.4301,195600.0
2008-05-27 14:00:00,13.54,13.56,13.52,13.52,236600.0,8.4301,8.4425,8.4176,8.4176,236600.0
2008-05-27 14:30:00,13.52,13.6,13.52,13.59,257800.0,8.4176,8.4674,8.4176,8.4612,257800.0
2008-05-27 15:00:00,13.59,13.62,13.56,13.62,438800.0,8.4612,8.4799,8.4425,8.4799,438800.0
2008-05-27 15:30:00,13.62,13.63,13.56,13.57,480200.0,8.4799,8.4861,8.4425,8.4488,480200.0
2008-05-28 09:30:00,13.71,13.74,13.63,13.64,183600.0,8.5359,8.5546,8.4861,8.4924,183600.0
2008-05-28 10:00:00,13.64,13.64,13.52,13.54,813600.0,8.4924,8.4924,8.4176,8.4301,813600.0
2008-05-28 10:30:00,13.54,13.62,13.53,13.55,211200.0,8.4301,8.4799,8.4239,8.4363,211200.0
2008-05-28 11:00:00,13.55,13.57,13.46,13.5,277600.0,8.4363,8.4488,8.3803,8.4052,277600.0
2008-05-28 11:30:00,13.5,13.53,13.47,13.47,239000.0,8.4052,8.4239,8.3865,8.3865,239000.0
2008-05-28 12:00:00,13.47,13.49,13.41,13.47,116800.0,8.3865,8.399,8.3492,8.3865,116800.0
2008-05-28 12:30:00,13.47,13.5,13.45,13.5,54800.0,8.3865,8.4052,8.3741,8.4052,54800.0
2008-05-28 13:00:00,13.49,13.52,13.49,13.49,172200.0,8.399,8.4176,8.399,8.399,172200.0
2008-05-28 13:30:00,13.49,13.5,13.44,13.46,194000.0,8.399,8.4052,8.3678,8.3803,194000.0
2008-05-28 14:00:00,13.46,13.48,13.44,13.45,190400.0,8.3803,8.3927,8.3678,8.3741,190400.0
2008-05-28 14:30:00,13.45,13.48,13.44,13.46,384200.0,8.3741,8.3927,8.3678,8.3803,384200.0
2008-05-28 15:00:00,13.46,13.54,13.46,13.51,264600.0,8.3803,8.4301,8.3803,8.4114,264600.0
2008-05-28 15:30:00,13.52,13.54,13.47,13.51,879800.0,8.4176,8.4301,8.3865,8.4114,879800.0
2008-05-29 09:30:00,13.45,13.53,13.45,13.53,246200.0,8.3741,8.4239,8.3741,8.4239,246200.0
2008-05-29 10:00:00,13.53,13.54,13.48,13.52,185200.0,8.4239,8.4301,8.3927,8.4176,185200.0
2008-05-29 10:30:00,13.52,13.54,13.47,13.53,265600.0,8.4176,8.4301,8.3865,8.4239,265600.0
2008-05-29 11:00:00,13.53,13.6,13.53,13.53,102000.0,8.4239,8.4674,8.4239,8.4239,102000.0
2008-05-29 11:30:00,13.53,13.59,13.53,13.57,187400.0,8.4239,8.4612,8.4239,8.4488,187400.0
2008-05-29 12:00:00,13.58,13.58,13.55,13.57,33800.0,8.455,8.455,8.4363,8.4488,33800.0
2008-05-29 12:30:00,13.57,13.67,13.57,13.63,260200.0,8.4488,8.511,8.4488,8.4861,260200.0
2008-05-29 13:00:00,13.63,13.65,13.61,13.62,37000.0,8.4861,8.4986,8.4737,8.4799,37000.0
2008-05-29 13:30:00,13.62,13.63,13.59,13.59,147800.0,8.4799,8.4861,8.4612,8.4612,147800.0
2008-05-29 14:00:00,13.58,13.63,13.58,13.62,217400.0,8.455,8.4861,8.455,8.4799,217400.0
2008-05-29 14:30:00,13.62,13.63,13.58,13.59,257600.0,8.4799,8.4861,8.455,8.4612,257600.0
2008-05-29 15:00:00,13.59,13.6,13.56,13.58,223800.0,8.4612,8.4674,8.4425,8.455,223800.0
2008-05-29 15:30:00,13.58,13.63,13.56,13.62,656400.0,8.455,8.4861,8.4425,8.4799,656400.0
2008-05-30 09:30:00,13.63,13.65,13.6,13.6,289400.0,8.4861,8.4986,8.4674,8.4674,289400.0
2008-05-30 10:00:00,13.6,13.68,13.56,13.65,650000.0,8.4674,8.5173,8.4425,8.4986,650000.0
2008-05-30 10:30:00,13.65,13.65,13.58,13.59,396800.0,8.4986,8.4986,8.455,8.4612,396800.0
2008-05-30 11:00:00,13.6,13.63,13.54,13.61,509000.0,8.4674,8.4861,8.4301,8.4737,509000.0
2008-05-30 11:30:00,13.6,13.64,13.59,13.63,101400.0,8.4674,8.4924,8.4612,8.4861,101400.0
2008-05-30 12:00:00,13.63,13.63,13.59,13.6,91400.0,8.4861,8.4861,8.4612,8.4674,91400.0
2008-05-30 12:30:00,13.6,13.63,13.56,13.56,297400.0,8.4674,8.4861,8.4425,8.4425,297400.0
2008-05-30 13:00:00,13.57,13.59,13.55,13.58,145400.0,8.4488,8.4612,8.4363,8.455,145400.0
2008-05-30 13:30:00,13.58,13.6,13.56,13.57,190400.0,8.455,8.4674,8.4425,8.4488,190400.0
2008-05-30 14:00:00,13.57,13.58,13.56,13.56,356400.0,8.4488,8.455,8.4425,8.4425,356400.0
2008-05-30 14:30:00,13.56,13.58,13.55,13.58,243600.0,8.4425,8.455,8.4363,8.455,243600.0
2008-05-30 15:00:00,13.58,13.59,13.51,13.52,505000.0,8.455,8.4612,8.4114,8.4176,505000.0
2008-05-30 15:30:00,13.53,13.55,13.49,13.51,885800.0,8.4239,8.4363,8.399,8.4114,885800.0
2008-06-02 09:30:00,13.31,13.31,13.19,13.22,1122800.0,8.2869,8.2869,8.2122,8.2309,1122800.0
2008-06-02 10:00:00,13.22,13.27,13.21,13.22,1549400.0,8.2309,8.262,8.2246,8.2309,1549400.0
2008-06-02 10:30:00,13.22,13.27,13.22,13.25,570400.0,8.2309,8.262,8.2309,8.2495,570400.0
2008-06-02 11:00:00,13.25,13.31,13.18,13.28,747800.0,8.2495,8.2869,8.206,8.2682,747800.0
2008-06-02 11:30:00,13.28,13.43,13.27,13.43,477000.0,8.2682,8.3616,8.262,8.3616,477000.0
2008-06-02 12:00:00,13.43,13.45,13.38,13.43,183600.0,8.3616,8.3741,8.3305,8.3616,183600.0
2008-06-02 12:30:00,13.43,13.43,13.26,13.31,637600.0,8.3616,8.3616,8.2558,8.2869,637600.0
2008-06-02 13:00:00,13.31,13.36,13.31,13.36,222200.0,8.2869,8.318,8.2869,8.318,222200.0
2008-06-02 13:30:00,13.36,13.39,13.34,13.36,337200.0,8.318,8.3367,8.3056,8.318,337200.0
2008-06-02 14:00:00,13.37,13.38,13.34,13.35,175800.0,8.3242,8.3305,8.3056,8.3118,175800.0
2008-06-02 14:30:00,13.35,13.35,13.28,13.28,333400.0,8.3118,8.3118,8.2682,8.2682,333400.0
2008-06-02 15:00:00,13.28,13.32,13.25,13.3,458000.0,8.2682,8.2931,8.2495,8.2807,458000.0
2008-06-02 15:30:00,13.3,13.4,13.3,13.36,752800.0,8.2807,8.3429,8.2807,8.318,752800.0
2008-06-03 09:30:00,13.41,13.46,13.4,13.43,588200.0,8.3492,8.3803,8.3429,8.3616,588200.0
2008-06-03 10:00:00,13.44,13.6,13.43,13.56,657800.0,8.3678,8.4674,8.3616,8.4425,657800.0
2008-06-03 10:30:00,13.56,13.61,13.55,13.61,547400.0,8.4425,8.4737,8.4363,8.4737,547400.0
2008-06-03 11:00:00,13.61,13.66,13.52,13.55,570800.0,8.4737,8.5048,8.4176,8.4363,570800.0
2008-06-03 11:30:00,13.54,13.58,13.51,13.58,344800.0,8.4301,8.455,8.4114,8.455,344800.0
2008-06-03 12:00:00,13.58,13.61,13.55,13.55,235800.0,8.455,8.4737,8.4363,8.4363,235800.0
2008-06-03 12:30:00,13.55,13.6,13.54,13.57,137400.0,8.4363,8.4674,8.4301,8.4488,137400.0
2008-06-03 13:00:00,13.58,13.59,13.55,13.56,237200.0,8.455,8.4612,8.4363,8.4425,237200.0
2008-06-03 13:30:00,13.55,13.58,13.49,13.51,581000.0,8.4363,8.455,8.399,8.4114,581000.0
2008-06-03 14:00:00,13.51,13.52,13.39,13.41,855200.0,8.4114,8.4176,8.3367,8.3492,855200.0
2008-06-03 14:30:00,13.42,13.47,13.42,13.47,345600.0,8.3554,8.3865,8.3554,8.3865,345600.0
2008-06-03 15:00:00,13.47,13.55,13.45,13.54,367600.0,8.3865,8.4363,8.3741,8.4301,367600.0
2008-06-03 15:30:00,13.54,13.57,13.51,13.52,425400.0,8.4301,8.4488,8.4114,8.4176,425400.0
2008-06-04 09:30:00,13.13,13.25,13.13,13.18,1381200.0,8.1748,8.2495,8.1748,8.206,1381200.0
2008-06-04 10:00:00,13.18,13.22,13.13,13.17,332000.0,8.206,8.2309,8.1748,8.1997,332000.0
2008-06-04 10:30:00,13.16,13.19,13.13,13.15,516200.0,8.1935,8.2122,8.1748,8.1873,516200.0
2008-06-04 11:00:00,13.15,13.21,13.13,13.13,469200.0,8.1873,8.2246,8.1748,8.1748,469200.0
2008-06-04 11:30:00,13.13,13.16,13.1,13.15,146600.0,8.1748,8.1935,8.1561,8.1873,146600.0
2008-06-04 12:00:00,13.15,13.2,13.12,13.18,359000.0,8.1873,8.2184,8.1686,8.206,359000.0
2008-06-04 12:30:00,13.18,13.2,13.13,13.14,262200.0,8.206,8.2184,8.1748,8.181,262200.0
2008-06-04 13:00:00,13.14,13.19,13.12,13.18,251800.0,8.181,8.2122,8.1686,8.206,251800.0
2008-06-04 13:30:00,13.18,13.2,13.14,13.19,333800.0,8.206,8.2184,8.181,8.2122,333800.0
2008-06-04 14:00:00,13.19,13.19,13.12,13.12,562400.0,8.2122,8.2122,8.1686,8.1686,562400.0
2008-06-04 14:30:00,13.12,13.16,13.04,13.05,394000.0,8.1686,8.1935,8.1188,8.125,394000.0
2008-06-04 15:00:00,13.04,13.12,13.03,13.08,420600.0,8.1188,8.1686,8.1126,8.1437,420600.0
2008-06-04 15:30:00,13.08,13.13,13.06,13.08,568400.0,8.1437,8.1748,8.1312,8.1437,568400.0
2008-06-05 09:30:00,13.14,13.15,13.08,13.09,342400.0,8.181,8.1873,8.1437,8.1499,342400.0
2008-06-05 10:00:00,13.09,13.09,13.0,13.0,718000.0,8.1499,8.1499,8.0939,8.0939,718000.0
2008-06-05 10:30:00,12.99,13.03,12.94,12.96,717400.0,8.0877,8.1126,8.0565,8.069,717400.0
2008-06-05 11:00:00,12.96,13.0,12.86,12.9,1508600.0,8.069,8.0939,8.0067,8.0316,1508600.0
2008-06-05 11:30:00,12.9,12.93,12.88,12.89,546000.0,8.0316,8.0503,8.0192,8.0254,546000.0
2008-06-05 12:00:00,12.9,12.95,12.86,12.95,779600.0,8.0316,8.0628,8.0067,8.0628,779600.0
2008-06-05 12:30:00,12.95,12.97,12.94,12.97,557200.0,8.0628,8.0752,8.0565,8.0752,557200.0
2008-06-05 13:00:00,12.97,12.99,12.96,12.98,432600.0,8.0752,8.0877,8.069,8.0814,432600.0
2008-06-05 13:30:00,12.98,12.99,12.97,12.97,449200.0,8.0814,8.0877,8.0752,8.0752,449200.0
2008-06-05 14:00:00,12.97,12.99,12.9,12.94,432400.0,8.0752,8.0877,8.0316,8.0565,432400.0
2008-06-05 14:30:00,12.94,12.99,12.9,12.99,833800.0,8.0565,8.0877,8.0316,8.0877,833800.0
2008-06-05 15:00:00,12.98,13.05,12.98,13.04,465000.0,8.0814,8.125,8.0814,8.1188,465000.0
2008-06-05 15:30:00,13.04,13.08,13.03,13.08,799000.0,8.1188,8.1437,8.1126,8.1437,799000.0
2008-06-06 09:30:00,12.89,12.97,12.86,12.9,587200.0,8.0254,8.0752,8.0067,8.0316,587200.0
2008-06-06 10:00:00,12.9,12.9,12.72,12.74,314200.0,8.0316,8.0316,7.9196,7.932,314200.0
2008-06-06 10:30:00,12.74,12.83,12.74,12.81,379000.0,7.932,7.988,7.932,7.9756,379000.0
2008-06-06 11:00:00,12.81,12.81,12.69,12.7,457200.0,7.9756,7.9756,7.9009,7.9071,457200.0
2008-06-06 11:30:00,12.7,12.77,12.7,12.74,231400.0,7.9071,7.9507,7.9071,7.932,231400.0
2008-06-06 12:00:00,12.74,12.79,12.74,12.78,209200.0,7.932,7.9631,7.932,7.9569,209200.0
2008-06-06 12:30:00,12.78,12.81,12.7,12.7,383800.0,7.9569,7.9756,7.9071,7.9071,383800.0
2008-06-06 13:00:00,12.7,12.71,12.65,12.69,743200.0,7.9071,7.9133,7.876,7.9009,743200.0
2008-06-06 13:30:00,12.7,12.74,12.69,12.72,159800.0,7.9071,7.932,7.9009,7.9196,159800.0
2008-06-06 14:00:00,12.72,12.72,12.63,12.65,397000.0,7.9196,7.9196,7.8635,7.876,397000.0
2008-06-06 14:30:00,12.65,12.67,12.6,12.61,269600.0,7.876,7.8884,7.8448,7.8511,269600.0
2008-06-06 15:00:00,12.61,12.71,12.61,12.63,415600.0,7.8511,7.9133,7.8511,7.8635,415600.0
2008-06-06 15:30:00,12.64,12.65,12.6,12.61,833800.0,7.8697,7.876,7.8448,7.8511,833800.0
2008-06-09 09:30:00,12.66,12.67,12.53,12.53,488600.0,7.8822,7.8884,7.8013,7.8013,488600.0
2008-06-09 10:00:00,12.53,12.54,12.48,12.51,450600.0,7.8013,7.8075,7.7701,7.7888,450600.0
2008-06-09 10:30:00,12.51,12.55,12.46,12.47,244400.0,7.7888,7.8137,7.7577,7.7639,244400.0
2008-06-09 11:00:00,12.47,12.47,12.38,12.4,304800.0,7.7639,7.7639,7.7079,7.7203,304800.0
2008-06-09 11:30:00,12.41,12.44,12.4,12.4,119200.0,7.7265,7.7452,7.7203,7.7203,119200.0
2008-06-09 12:00:00,12.4,12.41,12.39,12.4,462000.0,7.7203,7.7265,7.7141,7.7203,462000.0
2008-06-09 12:30:00,12.4,12.4,12.38,12.4,309200.0,7.7203,7.7203,7.7079,7.7203,309200.0
2008-06-09 13:00:00,12.39,12.4,12.3,12.34,213600.0,7.7141,7.7203,7.6581,7.683,213600.0
2008-06-09 13:30:00,12.33,12.37,12.25,12.27,574000.0,7.6767,7.7016,7.6269,7.6394,574000.0
2008-06-09 14:00:00,12.27,12.35,12.27,12.34,503200.0,7.6394,7.6892,7.6394,7.683,503200.0
2008-06-09 14:30:00,12.34,12.38,12.29,12.3,559800.0,7.683,7.7079,7.6518,7.6581,559800.0
2008-06-09 15:00:00,12.3,12.35,12.26,12.31,672600.0,7.6581,7.6892,7.6332,7.6643,672600.0
2008-06-09 15:30:00,12.31,12.41,12.3,12.4,1210000.0,7.6643,7.7265,7.6581,7.7203,1210000.0
2008-06-10 09:30:00,12.34,12.41,12.23,12.24,389300.0,7.683,7.7265,7.6145,7.6207,389300.0
2008-06-10 10:00:00,12.24,12.31,12.21,12.3,452300.0,7.6207,7.6643,7.602,7.6581,452300.0
2008-06-10 10:30:00,12.3,12.31,12.14,12.16,320400.0,7.6581,7.6643,7.5584,7.5709,320400.0
2008-06-10 11:00:00,12.16,12.17,12.04,12.08,541100.0,7.5709,7.5771,7.4962,7.5211,541100.0
2008-06-10 11:30:00,12.08,12.12,12.06,12.09,268000.0,7.5211,7.546,7.5086,7.5273,268000.0
2008-06-10 12:00:00,12.09,12.16,12.06,12.14,307500.0,7.5273,7.5709,7.5086,7.5584,307500.0
2008-06-10 12:30:00,12.14,12.16,12.12,12.14,190200.0,7.5584,7.5709,7.546,7.5584,190200.0
2008-06-10 13:00:00,12.14,12.17,12.12,12.15,189200.0,7.5584,7.5771,7.546,7.5647,189200.0
2008-06-10 13:30:00,12.16,12.16,12.07,12.07,254600.0,7.5709,7.5709,7.5149,7.5149,254600.0
2008-06-10 14:00:00,12.07,12.08,12.03,12.05,155000.0,7.5149,7.5211,7.49,7.5024,155000.0
2008-06-10 14:30:00,12.05,12.1,12.04,12.09,155600.0,7.5024,7.5335,7.4962,7.5273,155600.0
2008-06-10 15:00:00,12.09,12.14,12.09,12.13,339700.0,7.5273,7.5584,7.5273,7.5522,339700.0
2008-06-10 15:30:00,12.13,12.14,12.07,12.07,666500.0,7.5522,7.5584,7.5149,7.5149,666500.0
2008-06-11 09:30:00,12.15,12.18,12.1,12.11,343000.0,7.5647,7.5833,7.5335,7.5398,343000.0
2008-06-11 10:00:00,12.11,12.12,12.04,12.08,299300.0,7.5398,7.546,7.4962,7.5211,299300.0
2008-06-11 10:30:00,12.08,12.16,12.04,12.16,462800.0,7.5211,7.5709,7.4962,7.5709,462800.0
2008-06-11 11:00:00,12.16,12.16,11.93,12.03,436600.0,7.5709,7.5709,7.4277,7.49,436600.0
2008-06-11 11:30:00,12.02,12.06,11.97,12.01,191400.0,7.4837,7.5086,7.4526,7.4775,191400.0
2008-06-11 12:00:00,12.01,12.01,11.95,11.95,85400.0,7.4775,7.4775,7.4401,7.4401,85400.0
2008-06-11 12:30:00,11.95,11.98,11.94,11.96,104000.0,7.4401,7.4588,7.4339,7.4464,104000.0
2008-06-11 13:00:00,11.95,11.98,11.95,11.97,97700.0,7.4401,7.4588,7.4401,7.4526,97700.0
2008-06-11 13:30:00,11.97,11.97,11.93,11.95,176000.0,7.4526,7.4526,7.4277,7.4401,176000.0
2008-06-11 14:00:00,11.95,11.99,11.95,11.95,408400.0,7.4401,7.4651,7.4401,7.4401,408400.0
2008-06-11 14:30:00,11.95,11.99,11.93,11.98,439400.0,7.4401,7.4651,7.4277,7.4588,439400.0
2008-06-11 15:00:00,11.98,12.0,11.93,11.94,278800.0,7.4588,7.4713,7.4277,7.4339,278800.0
2008-06-11 15:30:00,11.93,11.94,11.87,11.88,630300.0,7.4277,7.4339,7.3903,7.3966,630300.0
2008-06-12 09:30:00,11.83,11.89,11.83,11.83,321100.0,7.3654,7.4028,7.3654,7.3654,321100.0
2008-06-12 10:00:00,11.84,11.89,11.78,11.82,477400.0,7.3717,7.4028,7.3343,7.3592,477400.0
2008-06-12 10:30:00,11.82,11.83,11.78,11.8,350100.0,7.3592,7.3654,7.3343,7.3468,350100.0
2008-06-12 11:00:00,11.79,11.84,11.77,11.77,301400.0,7.3405,7.3717,7.3281,7.3281,301400.0
2008-06-12 11:30:00,11.78,11.78,11.71,11.76,537300.0,7.3343,7.3343,7.2907,7.3219,537300.0
2008-06-12 12:00:00,11.76,11.77,11.71,11.76,240700.0,7.3219,7.3281,7.2907,7.3219,240700.0
2008-06-12 12:30:00,11.76,11.78,11.72,11.72,104900.0,7.3219,7.3343,7.2969,7.2969,104900.0
2008-06-12 13:00:00,11.72,11.74,11.7,11.72,277300.0,7.2969,7.3094,7.2845,7.2969,277300.0
2008-06-12 13:30:00,11.73,11.76,11.72,11.72,127800.0,7.3032,7.3219,7.2969,7.2969,127800.0
2008-06-12 14:00:00,11.73,11.75,11.72,11.72,146200.0,7.3032,7.3156,7.2969,7.2969,146200.0
2008-06-12 14:30:00,11.72,11.75,11.67,11.7,158300.0,7.2969,7.3156,7.2658,7.2845,158300.0
2008-06-12 15:00:00,11.71,11.73,11.67,11.69,292600.0,7.2907,7.3032,7.2658,7.2783,292600.0
2008-06-12 15:30:00,11.68,11.73,11.68,11.72,521000.0,7.272,7.3032,7.272,7.2969,521000.0
2008-06-13 09:30:00,11.76,11.81,11.73,11.8,393400.0,7.3219,7.353,7.3032,7.3468,393400.0
2008-06-13 10:00:00,11.79,11.86,11.78,11.8,1398900.0,7.3405,7.3841,7.3343,7.3468,1398900.0
2008-06-13 10:30:00,11.8,11.8,11.72,11.76,410600.0,7.3468,7.3468,7.2969,7.3219,410600.0
2008-06-13 11:00:00,11.76,11.83,11.71,11.81,316900.0,7.3219,7.3654,7.2907,7.353,316900.0
2008-06-13 11:30:00,11.82,11.83,11.74,11.75,212900.0,7.3592,7.3654,7.3094,7.3156,212900.0
2008-06-13 12:00:00,11.75,11.81,11.74,11.79,158600.0,7.3156,7.353,7.3094,7.3405,158600.0
2008-06-13 12:30:00,11.79,11.81,11.76,11.77,140100.0,7.3405,7.353,7.3219,7.3281,140100.0
2008-06-13 13:00:00,11.78,11.78,11.74,11.77,182300.0,7.3343,7.3343,7.3094,7.3281,182300.0
2008-06-13 13:30:00,11.77,11.78,11.73,11.75,209200.0,7.3281,7.3343,7.3032,7.3156,209200.0
2008-06-13 14:00:00,11.76,11.79,11.74,11.77,208800.0,7.3219,7.3405,7.3094,7.3281,208800.0
2008-06-13 14:30:00,11.77,11.85,11.76,11.85,444700.0,7.3281,7.3779,7.3219,7.3779,444700.0
2008-06-13 15:00:00,11.85,11.87,11.82,11.82,345100.0,7.3779,7.3903,7.3592,7.3592,345100.0
2008-06-13 15:30:00,11.83,11.86,11.8,11.84,567000.0,7.3654,7.3841,7.3468,7.3717,567000.0
2008-06-16 09:30:00,12.04,12.05,11.99,12.01,360200.0,7.4962,7.5024,7.4651,7.4775,360200.0
2008-06-16 10:00:00,12.01,12.03,11.97,12.01,173300.0,7.4775,7.49,7.4526,7.4775,173300.0
2008-06-16 10:30:00,12.01,12.08,11.99,12.05,368400.0,7.4775,7.5211,7.4651,7.5024,368400.0
2008-06-16 11:00:00,12.05,12.07,12.01,12.06,360700.0,7.5024,7.5149,7.4775,7.5086,360700.0
2008-06-16 11:30:00,12.06,12.11,12.03,12.07,166100.0,7.5086,7.5398,7.49,7.5149,166100.0
2008-06-16 12:00:00,12.07,12.08,12.0,12.07,315600.0,7.5149,7.5211,7.4713,7.5149,315600.0
2008-06-16 12:30:00,12.07,12.11,12.06,12.09,104600.0,7.5149,7.5398,7.5086,7.5273,104600.0
2008-06-16 13:00:00,12.09,12.12,12.06,12.12,142000.0,7.5273,7.546,7.5086,7.546,142000.0
2008-06-16 13:30:00,12.12,12.16,12.09,12.13,430600.0,7.546,7.5709,7.5273,7.5522,430600.0
2008-06-16 14:00:00,12.13,12.14,12.09,12.1,208700.0,7.5522,7.5584,7.5273,7.5335,208700.0
2008-06-16 14:30:00,12.1,12.15,12.1,12.13,244200.0,7.5335,7.5647,7.5335,7.5522,244200.0
2008-06-16 15:00:00,12.13,12.13,12.11,12.13,254900.0,7.5522,7.5522,7.5398,7.5522,254900.0
2008-06-16 15:30:00,12.13,12.13,12.08,12.09,648300.0,7.5522,7.5522,7.5211,7.5273,648300.0
2008-06-17 09:30:00,12.37,12.4,12.32,12.33,584000.0,7.7016,7.7203,7.6705,7.6767,584000.0
2008-06-17 10:00:00,12.33,12.36,12.28,12.28,188800.0,7.6767,7.6954,7.6456,7.6456,188800.0
2008-06-17 10:30:00,12.28,12.37,12.27,12.35,465300.0,7.6456,7.7016,7.6394,7.6892,465300.0
2008-06-17 11:00:00,12.35,12.4,12.28,12.29,351500.0,7.6892,7.7203,7.6456,7.6518,351500.0
2008-06-17 11:30:00,12.29,12.31,12.23,12.28,149500.0,7.6518,7.6643,7.6145,7.6456,149500.0
2008-06-17 12:00:00,12.28,12.3,12.26,12.27,119300.0,7.6456,7.6581,7.6332,7.6394,119300.0
2008-06-17 12:30:00,12.26,12.27,12.24,12.26,155800.0,7.6332,7.6394,7.6207,7.6332,155800.0
2008-06-17 13:00:00,12.26,12.3,12.25,12.29,122700.0,7.6332,7.6581,7.6269,7.6518,122700.0
2008-06-17 13:30:00,12.3,12.35,12.27,12.33,377800.0,7.6581,7.6892,7.6394,7.6767,377800.0
2008-06-17 14:00:00,12.33,12.36,12.3,12.3,367200.0,7.6767,7.6954,7.6581,7.6581,367200.0
2008-06-17 14:30:00,12.3,12.33,12.3,12.33,137800.0,7.6581,7.6767,7.6581,7.6767,137800.0
2008-06-17 15:00:00,12.32,12.33,12.29,12.29,466600.0,7.6705,7.6767,7.6518,7.6518,466600.0
2008-06-17 15:30:00,12.29,12.33,12.25,12.31,804900.0,7.6518,7.6767,7.6269,7.6643,804900.0
2008-06-18 09:30:00,11.93,11.97,11.91,11.93,429300.0,7.4277,7.4526,7.4152,7.4277,429300.0
2008-06-18 10:00:00,11.93,11.98,11.92,11.97,752000.0,7.4277,7.4588,7.4215,7.4526,752000.0
2008-06-18 10:30:00,11.97,11.99,11.93,11.97,350700.0,7.4526,7.4651,7.4277,7.4526,350700.0
2008-06-18 11:00:00,11.97,11.97,11.88,11.92,207900.0,7.4526,7.4526,7.3966,7.4215,207900.0
2008-06-18 11:30:00,11.93,12.02,11.9,12.0,113800.0,7.4277,7.4837,7.409,7.4713,113800.0
2008-06-18 12:00:00,11.99,12.01,11.95,11.96,95900.0,7.4651,7.4775,7.4401,7.4464,95900.0
2008-06-18 12:30:00,11.96,11.98,11.94,11.97,91500.0,7.4464,7.4588,7.4339,7.4526,91500.0
2008-06-18 13:00:00,11.97,11.97,11.89,11.92,85600.0,7.4526,7.4526,7.4028,7.4215,85600.0
2008-06-18 13:30:00,11.91,11.95,11.91,11.94,88800.0,7.4152,7.4401,7.4152,7.4339,88800.0
2008-06-18 14:00:00,11.94,11.97,11.91,11.92,101800.0,7.4339,7.4526,7.4152,7.4215,101800.0
2008-06-18 14:30:00,11.92,11.97,11.91,11.95,150200.0,7.4215,7.4526,7.4152,7.4401,150200.0
2008-06-18 15:00:00,11.95,11.99,11.93,11.96,288600.0,7.4401,7.4651,7.4277,7.4464,288600.0
2008-06-18 15:30:00,11.96,11.98,11.92,11.98,582000.0,7.4464,7.4588,7.4215,7.4588,582000.0
2008-06-19 09:30:00,11.88,11.9,11.81,11.86,247800.0,7.3966,7.409,7.353,7.3841,247800.0
2008-06-19 10:00:00,11.85,11.85,11.77,11.82,544600.0,7.3779,7.3779,7.3281,7.3592,544600.0
2008-06-19 10:30:00,11.82,11.84,11.77,11.81,126800.0,7.3592,7.3717,7.3281,7.353,126800.0
2008-06-19 11:00:00,11.81,11.84,11.77,11.78,369400.0,7.353,7.3717,7.3281,7.3343,369400.0
2008-06-19 11:30:00,11.77,11.8,11.75,11.77,137100.0,7.3281,7.3468,7.3156,7.3281,137100.0
2008-06-19 12:00:00,11.77,11.84,11.77,11.82,302600.0,7.3281,7.3717,7.3281,7.3592,302600.0
2008-06-19 12:30:00,11.82,11.86,11.82,11.85,105300.0,7.3592,7.3841,7.3592,7.3779,105300.0
2008-06-19 13:00:00,11.86,11.95,11.85,11.94,262600.0,7.3841,7.4401,7.3779,7.4339,262600.0
2008-06-19 13:30:00,11.94,12.02,11.94,12.01,448000.0,7.4339,7.4837,7.4339,7.4775,448000.0
2008-06-19 14:00:00,12.01,12.02,11.94,11.96,339800.0,7.4775,7.4837,7.4339,7.4464,339800.0
2008-06-19 14:30:00,11.96,12.0,11.96,11.96,186600.0,7.4464,7.4713,7.4464,7.4464,186600.0
2008-06-19 15:00:00,11.97,12.02,11.97,12.02,233900.0,7.4526,7.4837,7.4526,7.4837,233900.0
2008-06-19 15:30:00,12.01,12.02,11.95,11.95,403500.0,7.4775,7.4837,7.4401,7.4401,403500.0
2008-06-20 09:30:00,11.83,11.87,11.72,11.72,149600.0,7.3654,7.3903,7.2969,7.2969,149600.0
2008-06-20 10:00:00,11.72,11.73,11.6,11.71,135300.0,7.2969,7.3032,7.2222,7.2907,135300.0
2008-06-20 10:30:00,11.7,11.73,11.59,11.73,125800.0,7.2845,7.3032,7.216,7.3032,125800.0
2008-06-20 11:00:00,11.74,11.77,11.7,11.73,89600.0,7.3094,7.3281,7.2845,7.3032,89600.0
2008-06-20 11:30:00,11.73,11.81,11.73,11.77,153800.0,7.3032,7.353,7.3032,7.3281,153800.0
2008-06-20 12:00:00,11.77,11.77,11.72,11.75,63200.0,7.3281,7.3281,7.2969,7.3156,63200.0
2008-06-20 12:30:00,11.76,11.85,11.75,11.8,108500.0,7.3219,7.3779,7.3156,7.3468,108500.0
2008-06-20 13:00:00,11.81,11.83,11.76,11.76,296400.0,7.353,7.3654,7.3219,7.3219,296400.0
2008-06-20 13:30:00,11.75,11.83,11.74,11.83,318800.0,7.3156,7.3654,7.3094,7.3654,318800.0
2008-06-20 14:00:00,11.83,11.83,11.61,11.66,420700.0,7.3654,7.3654,7.2285,7.2596,420700.0
2008-06-20 14:30:00,11.67,11.73,11.66,11.69,174400.0,7.2658,7.3032,7.2596,7.2783,174400.0
2008-06-20 15:00:00,11.68,11.72,11.54,11.67,490100.0,7.272,7.2969,7.1849,7.2658,490100.0
2008-06-20 15:30:00,11.67,11.82,11.67,11.71,666300.0,7.2658,7.3592,7.2658,7.2907,666300.0
2008-06-23 09:30:00,11.62,11.63,11.49,11.5,416600.0,7.2347,7.2409,7.1537,7.16,416600.0
2008-06-23 10:00:00,11.51,11.53,11.46,11.49,197100.0,7.1662,7.1787,7.1351,7.1537,197100.0
2008-06-23 10:30:00,11.49,11.53,11.44,11.46,196600.0,7.1537,7.1787,7.1226,7.1351,196600.0
2008-06-23 11:00:00,11.47,11.47,11.28,11.3,273400.0,7.1413,7.1413,7.023,7.0355,273400.0
2008-06-23 11:30:00,11.31,11.37,11.28,11.33,649400.0,7.0417,7.079,7.023,7.0541,649400.0
2008-06-23 12:00:00,11.34,11.34,11.27,11.3,359500.0,7.0604,7.0604,7.0168,7.0355,359500.0
2008-06-23 12:30:00,11.3,11.34,11.29,11.34,278300.0,7.0355,7.0604,7.0292,7.0604,278300.0
2008-06-23 13:00:00,11.34,11.37,11.31,11.34,390000.0,7.0604,7.079,7.0417,7.0604,390000.0
2008-06-23 13:30:00,11.33,11.36,11.31,11.33,329900.0,7.0541,7.0728,7.0417,7.0541,329900.0
2008-06-23 14:00:00,11.32,11.36,11.31,11.34,341300.0,7.0479,7.0728,7.0417,7.0604,341300.0
2008-06-23 14:30:00,11.33,11.35,11.32,11.34,357200.0,7.0541,7.0666,7.0479,7.0604,357200.0
2008-06-23 15:00:00,11.35,11.36,11.33,11.35,564100.0,7.0666,7.0728,7.0541,7.0666,564100.0
2008-06-23 15:30:00,11.35,11.36,11.32,11.32,746200.0,7.0666,7.0728,7.0479,7.0479,746200.0
2008-06-24 09:30:00,11.1,11.17,11.04,11.08,225400.0,6.9109,6.9545,6.8736,6.8985,225400.0
2008-06-24 10:00:00,11.08,11.1,11.02,11.07,551700.0,6.8985,6.9109,6.8611,6.8923,551700.0
2008-06-24 10:30:00,11.08,11.17,11.01,11.16,283700.0,6.8985,6.9545,6.8549,6.9483,283700.0
2008-06-24 11:00:00,11.16,11.24,11.1,11.11,243600.0,6.9483,6.9981,6.9109,6.9172,243600.0
2008-06-24 11:30:00,11.11,11.24,11.1,11.21,218400.0,6.9172,6.9981,6.9109,6.9794,218400.0
2008-06-24 12:00:00,11.21,11.25,11.18,11.25,168100.0,6.9794,7.0043,6.9607,7.0043,168100.0
2008-06-24 12:30:00,11.26,11.28,11.2,11.2,172300.0,7.0105,7.023,6.9732,6.9732,172300.0
2008-06-24 13:00:00,11.21,11.23,11.2,11.23,159000.0,6.9794,6.9919,6.9732,6.9919,159000.0
2008-06-24 13:30:00,11.22,11.28,11.2,11.26,246800.0,6.9856,7.023,6.9732,7.0105,246800.0
2008-06-24 14:00:00,11.26,11.3,11.25,11.25,114200.0,7.0105,7.0355,7.0043,7.0043,114200.0
2008-06-24 14:30:00,11.25,11.26,11.18,11.19,174700.0,7.0043,7.0105,6.9607,6.967,174700.0
2008-06-24 15:00:00,11.2,11.21,11.16,11.17,130400.0,6.9732,6.9794,6.9483,6.9545,130400.0
2008-06-24 15:30:00,11.16,11.19,11.13,11.19,326100.0,6.9483,6.967,6.9296,6.967,326100.0
2008-06-25 09:30:00,11.18,11.22,11.16,11.16,300700.0,6.9607,6.9856,6.9483,6.9483,300700.0
2008-06-25 10:00:00,11.16,11.18,11.14,11.16,174200.0,6.9483,6.9607,6.9358,6.9483,174200.0
2008-06-25 10:30:00,11.16,11.25,11.15,11.18,460200.0,6.9483,7.0043,6.9421,6.9607,460200.0
2008-06-25 11:00:00,11.18,11.25,11.17,11.25,302200.0,6.9607,7.0043,6.9545,7.0043,302200.0
2008-06-25 11:30:00,11.25,11.25,11.18,11.21,117500.0,7.0043,7.0043,6.9607,6.9794,117500.0
2008-06-25 12:00:00,11.21,11.22,11.19,11.21,82100.0,6.9794,6.9856,6.967,6.9794,82100.0
2008-06-25 12:30:00,11.21,11.22,11.19,11.19,102800.0,6.9794,6.9856,6.967,6.967,102800.0
2008-06-25 13:00:00,11.19,11.21,11.18,11.2,102400.0,6.967,6.9794,6.9607,6.9732,102400.0
2008-06-25 13:30:00,11.21,11.21,11.19,11.19,292400.0,6.9794,6.9794,6.967,6.967,292400.0
2008-06-25 14:00:00,11.19,11.27,11.19,11.21,325300.0,6.967,7.0168,6.967,6.9794,325300.0
2008-06-25 14:30:00,11.2,11.29,11.18,11.28,620600.0,6.9732,7.0292,6.9607,7.023,620600.0
2008-06-25 15:00:00,11.27,11.34,11.22,11.25,278100.0,7.0168,7.0604,6.9856,7.0043,278100.0
2008-06-25 15:30:00,11.25,11.25,11.19,11.19,593100.0,7.0043,7.0043,6.967,6.967,593100.0
2008-06-26 09:30:00,11.08,11.1,10.97,11.01,588200.0,6.8985,6.9109,6.83,6.8549,588200.0
2008-06-26 10:00:00,11.01,11.07,10.96,11.07,297600.0,6.8549,6.8923,6.8238,6.8923,297600.0
2008-06-26 10:30:00,11.06,11.07,10.98,11.02,192900.0,6.886,6.8923,6.8362,6.8611,192900.0
2008-06-26 11:00:00,11.02,11.09,10.98,11.03,352100.0,6.8611,6.9047,6.8362,6.8673,352100.0
2008-06-26 11:30:00,11.03,11.12,11.02,11.03,160100.0,6.8673,6.9234,6.8611,6.8673,160100.0
2008-06-26 12:00:00,11.03,11.03,10.96,10.96,198500.0,6.8673,6.8673,6.8238,6.8238,198500.0
2008-06-26 12:30:00,10.97,10.98,10.93,10.97,139100.0,6.83,6.8362,6.8051,6.83,139100.0
2008-06-26 13:00:00,10.96,10.97,10.93,10.94,53100.0,6.8238,6.83,6.8051,6.8113,53100.0
2008-06-26 13:30:00,10.93,10.97,10.92,10.94,216300.0,6.8051,6.83,6.7989,6.8113,216300.0
2008-06-26 14:00:00,10.94,10.98,10.9,10.93,110700.0,6.8113,6.8362,6.7864,6.8051,110700.0
2008-06-26 14:30:00,10.92,10.93,10.85,10.86,246700.0,6.7989,6.8051,6.7553,6.7615,246700.0
2008-06-26 15:00:00,10.86,10.92,10.86,10.92,295700.0,6.7615,6.7989,6.7615,6.7989,295700.0
2008-06-26 15:30:00,10.92,10.92,10.82,10.88,1034300.0,6.7989,6.7989,6.7366,6.774,1034300.0
2008-06-27 09:30:00,10.04,10.22,10.0,10.14,1616100.0,6.251,6.363,6.2261,6.3132,1616100.0
2008-06-27 10:00:00,10.15,10.23,10.11,10.17,751500.0,6.3195,6.3693,6.2946,6.3319,751500.0
2008-06-27 10:30:00,10.17,10.23,10.15,10.19,515800.0,6.3319,6.3693,6.3195,6.3444,515800.0
2008-06-27 11:00:00,10.18,10.25,10.16,10.19,429900.0,6.3381,6.3817,6.3257,6.3444,429900.0
2008-06-27 11:30:00,10.18,10.18,10.13,10.16,363000.0,6.3381,6.3381,6.307,6.3257,363000.0
2008-06-27 12:00:00,10.16,10.17,10.13,10.15,169000.0,6.3257,6.3319,6.307,6.3195,169000.0
2008-06-27 12:30:00,10.15,10.16,10.11,10.15,399500.0,6.3195,6.3257,6.2946,6.3195,399500.0
2008-06-27 13:00:00,10.15,10.16,10.09,10.12,706800.0,6.3195,6.3257,6.2821,6.3008,706800.0
2008-06-27 13:30:00,10.13,10.13,10.08,10.1,468600.0,6.307,6.307,6.2759,6.2883,468600.0
2008-06-27 14:00:00,10.1,10.25,10.1,10.24,916300.0,6.2883,6.3817,6.2883,6.3755,916300.0
2008-06-27 14:30:00,10.25,10.3,10.18,10.24,588200.0,6.3817,6.4128,6.3381,6.3755,588200.0
2008-06-27 15:00:00,10.25,10.35,10.23,10.3,1388800.0,6.3817,6.444,6.3693,6.4128,1388800.0
2008-06-27 15:30:00,10.3,10.36,10.25,10.27,1564800.0,6.4128,6.4502,6.3817,6.3942,1564800.0
2008-06-30 09:30:00,10.35,10.42,10.3,10.3,349300.0,6.444,6.4876,6.4128,6.4128,349300.0
2008-06-30 10:00:00,10.3,10.45,10.29,10.45,334400.0,6.4128,6.5062,6.4066,6.5062,334400.0
2008-06-30 10:30:00,10.45,10.49,10.38,10.49,405800.0,6.5062,6.5311,6.4627,6.5311,405800.0
2008-06-30 11:00:00,10.49,10.53,10.46,10.52,498200.0,6.5311,6.556,6.5125,6.5498,498200.0
2008-06-30 11:30:00,10.53,10.58,10.44,10.46,408000.0,6.556,6.5872,6.5,6.5125,408000.0
2008-06-30 12:00:00,10.45,10.49,10.45,10.49,263800.0,6.5062,6.5311,6.5062,6.5311,263800.0
2008-06-30 12:30:00,10.49,10.51,10.47,10.47,225500.0,6.5311,6.5436,6.5187,6.5187,225500.0
2008-06-30 13:00:00,10.47,10.48,10.45,10.45,282500.0,6.5187,6.5249,6.5062,6.5062,282500.0
2008-06-30 13:30:00,10.45,10.46,10.4,10.43,183100.0,6.5062,6.5125,6.4751,6.4938,183100.0
2008-06-30 14:00:00,10.43,10.47,10.42,10.46,177200.0,6.4938,6.5187,6.4876,6.5125,177200.0
2008-06-30 14:30:00,10.46,10.48,10.44,10.45,239700.0,6.5125,6.5249,6.5,6.5062,239700.0
2008-06-30 15:00:00,10.44,10.51,10.44,10.45,338500.0,6.5,6.5436,6.5,6.5062,338500.0
2008-06-30 15:30:00,10.45,10.48,10.4,10.4,561900.0,6.5062,6.5249,6.4751,6.4751,561900.0
2008-07-01 09:30:00,10.32,10.38,10.3,10.36,204900.0,6.4253,6.4627,6.4128,6.4502,204900.0
2008-07-01 10:00:00,10.37,10.53,10.33,10.35,269700.0,6.4564,6.556,6.4315,6.444,269700.0
2008-07-01 10:30:00,10.35,10.68,10.34,10.67,968900.0,6.444,6.6494,6.4378,6.6432,968900.0
2008-07-01 11:00:00,10.66,10.68,10.52,10.62,951100.0,6.637,6.6494,6.5498,6.6121,951100.0
2008-07-01 11:30:00,10.62,10.62,10.52,10.53,665500.0,6.6121,6.6121,6.5498,6.556,665500.0
2008-07-01 12:00:00,10.53,10.56,10.47,10.5,1092900.0,6.556,6.5747,6.5187,6.5374,1092900.0
2008-07-01 12:30:00,10.5,10.56,10.49,10.54,289300.0,6.5374,6.5747,6.5311,6.5623,289300.0
2008-07-01 13:00:00,10.53,10.56,10.5,10.52,171700.0,6.556,6.5747,6.5374,6.5498,171700.0
2008-07-01 13:30:00,10.51,10.6,10.5,10.59,378200.0,6.5436,6.5996,6.5374,6.5934,378200.0
2008-07-01 14:00:00,10.59,10.78,10.57,10.69,1214300.0,6.5934,6.7117,6.5809,6.6557,1214300.0
2008-07-01 14:30:00,10.68,10.76,10.65,10.71,689600.0,6.6494,6.6992,6.6308,6.6681,689600.0
2008-07-01 15:00:00,10.71,10.76,10.67,10.72,780200.0,6.6681,6.6992,6.6432,6.6743,780200.0
2008-07-01 15:30:00,10.72,10.73,10.67,10.71,1208700.0,6.6743,6.6806,6.6432,6.6681,1208700.0
2008-07-02 09:30:00,10.76,10.8,10.72,10.77,289600.0,6.6992,6.7241,6.6743,6.7055,289600.0
2008-07-02 10:00:00,10.78,10.93,10.77,10.92,888700.0,6.7117,6.8051,6.7055,6.7989,888700.0
2008-07-02 10:30:00,10.92,10.94,10.81,10.83,819300.0,6.7989,6.8113,6.7304,6.7428,819300.0
2008-07-02 11:00:00,10.83,10.88,10.78,10.86,721600.0,6.7428,6.774,6.7117,6.7615,721600.0
2008-07-02 11:30:00,10.85,10.88,10.8,10.82,735300.0,6.7553,6.774,6.7241,6.7366,735300.0
2008-07-02 12:00:00,10.82,10.85,10.8,10.81,625400.0,6.7366,6.7553,6.7241,6.7304,625400.0
2008-07-02 12:30:00,10.81,10.83,10.79,10.82,313300.0,6.7304,6.7428,6.7179,6.7366,313300.0
2008-07-02 13:00:00,10.83,10.85,10.77,10.84,476600.0,6.7428,6.7553,6.7055,6.7491,476600.0
2008-07-02 13:30:00,10.83,10.87,10.8,10.86,166000.0,6.7428,6.7677,6.7241,6.7615,166000.0
2008-07-02 14:00:00,10.85,10.87,10.76,10.77,346700.0,6.7553,6.7677,6.6992,6.7055,346700.0
2008-07-02 14:30:00,10.77,10.82,10.77,10.78,374300.0,6.7055,6.7366,6.7055,6.7117,374300.0
2008-07-02 15:00:00,10.77,10.79,10.74,10.74,626700.0,6.7055,6.7179,6.6868,6.6868,626700.0
2008-07-02 15:30:00,10.75,10.75,10.6,10.61,1216500.0,6.693,6.693,6.5996,6.6059,1216500.0
2008-07-03 09:30:00,10.83,10.89,10.69,10.74,580400.0,6.7428,6.7802,6.6557,6.6868,580400.0
2008-07-03 10:00:00,10.74,10.81,10.67,10.81,432800.0,6.6868,6.7304,6.6432,6.7304,432800.0
2008-07-03 10:30:00,10.81,10.83,10.72,10.73,491100.0,6.7304,6.7428,6.6743,6.6806,491100.0
2008-07-03 11:00:00,10.72,10.76,10.65,10.69,275300.0,6.6743,6.6992,6.6308,6.6557,275300.0
2008-07-03 11:30:00,10.69,10.69,10.62,10.63,282700.0,6.6557,6.6557,6.6121,6.6183,282700.0
2008-07-03 12:00:00,10.63,10.65,10.58,10.61,295700.0,6.6183,6.6308,6.5872,6.6059,295700.0
2008-07-03 12:30:00,10.61,10.68,10.58,10.62,647800.0,6.6059,6.6494,6.5872,6.6121,647800.0
2008-07-07 09:30:00,10.69,10.76,10.69,10.76,306900.0,6.6557,6.6992,6.6557,6.6992,306900.0
2008-07-07 10:00:00,10.76,10.78,10.7,10.74,503600.0,6.6992,6.7117,6.6619,6.6868,503600.0
2008-07-07 10:30:00,10.74,10.78,10.73,10.76,187100.0,6.6868,6.7117,6.6806,6.6992,187100.0
2008-07-07 11:00:00,10.76,10.79,10.74,10.78,151000.0,6.6992,6.7179,6.6868,6.7117,151000.0
2008-07-07 11:30:00,10.79,10.82,10.78,10.8,298900.0,6.7179,6.7366,6.7117,6.7241,298900.0
2008-07-07 12:00:00,10.8,10.98,10.74,10.74,738500.0,6.7241,6.8362,6.6868,6.6868,738500.0
2008-07-07 12:30:00,10.73,10.78,10.66,10.66,177000.0,6.6806,6.7117,6.637,6.637,177000.0
2008-07-07 13:00:00,10.67,10.68,10.63,10.63,251600.0,6.6432,6.6494,6.6183,6.6183,251600.0
2008-07-07 13:30:00,10.64,10.68,10.61,10.66,491100.0,6.6245,6.6494,6.6059,6.637,491100.0
2008-07-07 14:00:00,10.66,10.72,10.65,10.66,747000.0,6.637,6.6743,6.6308,6.637,747000.0
2008-07-07 14:30:00,10.66,10.73,10.66,10.69,594900.0,6.637,6.6806,6.637,6.6557,594900.0
2008-07-07 15:00:00,10.69,10.77,10.69,10.77,538300.0,6.6557,6.7055,6.6557,6.7055,538300.0
2008-07-07 15:30:00,10.77,10.84,10.71,10.74,741000.0,6.7055,6.7491,6.6681,6.6868,741000.0
2008-07-08 09:30:00,10.61,10.66,10.57,10.6,406300.0,6.6059,6.637,6.5809,6.5996,406300.0
2008-07-08 10:00:00,10.6,10.61,10.52,10.55,673300.0,6.5996,6.6059,6.5498,6.5685,673300.0
2008-07-08 10:30:00,10.54,10.56,10.49,10.51,336700.0,6.5623,6.5747,6.5311,6.5436,336700.0
2008-07-08 11:00:00,10.52,10.6,10.49,10.6,550600.0,6.5498,6.5996,6.5311,6.5996,550600.0
2008-07-08 11:30:00,10.59,10.59,10.54,10.56,269200.0,6.5934,6.5934,6.5623,6.5747,269200.0
2008-07-08 12:00:00,10.56,10.6,10.54,10.6,215400.0,6.5747,6.5996,6.5623,6.5996,215400.0
2008-07-08 12:30:00,10.6,10.61,10.56,10.58,133500.0,6.5996,6.6059,6.5747,6.5872,133500.0
2008-07-08 13:00:00,10.58,10.62,10.55,10.57,224400.0,6.5872,6.6121,6.5685,6.5809,224400.0
2008-07-08 13:30:00,10.58,10.6,10.53,10.54,260200.0,6.5872,6.5996,6.556,6.5623,260200.0
2008-07-08 14:00:00,10.54,10.61,10.53,10.61,335900.0,6.5623,6.6059,6.556,6.6059,335900.0
2008-07-08 14:30:00,10.61,10.7,10.6,10.7,286700.0,6.6059,6.6619,6.5996,6.6619,286700.0
2008-07-08 15:00:00,10.7,10.74,10.67,10.74,551400.0,6.6619,6.6868,6.6432,6.6868,551400.0
2008-07-08 15:30:00,10.74,10.8,10.73,10.8,634800.0,6.6868,6.7241,6.6806,6.7241,634800.0
2008-07-09 09:30:00,10.98,10.99,10.82,10.84,531200.0,6.8362,6.8424,6.7366,6.7491,531200.0
2008-07-09 10:00:00,10.84,10.89,10.76,10.85,555500.0,6.7491,6.7802,6.6992,6.7553,555500.0
2008-07-09 10:30:00,10.86,10.9,10.84,10.89,668800.0,6.7615,6.7864,6.7491,6.7802,668800.0
2008-07-09 11:00:00,10.88,11.02,10.87,11.01,287100.0,6.774,6.8611,6.7677,6.8549,287100.0
2008-07-09 11:30:00,11.01,11.02,10.91,10.97,229700.0,6.8549,6.8611,6.7926,6.83,229700.0
2008-07-09 12:00:00,10.97,10.97,10.93,10.95,145400.0,6.83,6.83,6.8051,6.8175,145400.0
2008-07-09 12:30:00,10.95,10.97,10.9,10.92,115400.0,6.8175,6.83,6.7864,6.7989,115400.0
2008-07-09 13:00:00,10.92,10.93,10.85,10.86,309300.0,6.7989,6.8051,6.7553,6.7615,309300.0
2008-07-09 13:30:00,10.87,10.89,10.85,10.86,99400.0,6.7677,6.7802,6.7553,6.7615,99400.0
2008-07-09 14:00:00,10.86,10.88,10.83,10.85,199600.0,6.7615,6.774,6.7428,6.7553,199600.0
2008-07-09 14:30:00,10.85,10.87,10.78,10.82,229800.0,6.7553,6.7677,6.7117,6.7366,229800.0
2008-07-09 15:00:00,10.82,10.83,10.76,10.79,543200.0,6.7366,6.7428,6.6992,6.7179,543200.0
2008-07-09 15:30:00,10.79,10.81,10.68,10.71,544700.0,6.7179,6.7304,6.6494,6.6681,544700.0
2008-07-10 09:30:00,10.92,11.09,10.91,11.05,528700.0,6.7989,6.9047,6.7926,6.8798,528700.0
2008-07-10 10:00:00,11.05,11.09,11.01,11.08,753900.0,6.8798,6.9047,6.8549,6.8985,753900.0
2008-07-10 10:30:00,11.09,11.33,11.08,11.22,839200.0,6.9047,7.0541,6.8985,6.9856,839200.0
2008-07-10 11:00:00,11.22,11.25,11.15,11.19,542100.0,6.9856,7.0043,6.9421,6.967,542100.0
2008-07-10 11:30:00,11.19,11.25,11.18,11.24,355700.0,6.967,7.0043,6.9607,6.9981,355700.0
2008-07-10 12:00:00,11.24,11.28,11.2,11.25,533700.0,6.9981,7.023,6.9732,7.0043,533700.0
2008-07-10 12:30:00,11.23,11.26,11.19,11.19,355500.0,6.9919,7.0105,6.967,6.967,355500.0
2008-07-10 13:00:00,11.2,11.28,11.2,11.27,252900.0,6.9732,7.023,6.9732,7.0168,252900.0
2008-07-10 13:30:00,11.27,11.31,11.25,11.25,272600.0,7.0168,7.0417,7.0043,7.0043,272600.0
2008-07-10 14:00:00,11.25,11.27,11.17,11.18,418800.0,7.0043,7.0168,6.9545,6.9607,418800.0
2008-07-10 14:30:00,11.18,11.21,11.11,11.16,425300.0,6.9607,6.9794,6.9172,6.9483,425300.0
2008-07-10 15:00:00,11.16,11.22,11.14,11.21,1004800.0,6.9483,6.9856,6.9358,6.9794,1004800.0
2008-07-10 15:30:00,11.21,11.23,11.15,11.22,809000.0,6.9794,6.9919,6.9421,6.9856,809000.0
2008-07-11 09:30:00,10.98,10.98,10.91,10.94,624300.0,6.8362,6.8362,6.7926,6.8113,624300.0
2008-07-11 10:00:00,10.94,11.02,10.93,10.95,828300.0,6.8113,6.8611,6.8051,6.8175,828300.0
2008-07-11 10:30:00,10.95,11.0,10.93,10.96,223700.0,6.8175,6.8487,6.8051,6.8238,223700.0
2008-07-11 11:00:00,10.95,10.95,10.82,10.85,336800.0,6.8175,6.8175,6.7366,6.7553,336800.0
2008-07-11 11:30:00,10.86,10.88,10.77,10.85,332000.0,6.7615,6.774,6.7055,6.7553,332000.0
2008-07-11 12:00:00,10.84,10.85,10.77,10.8,195100.0,6.7491,6.7553,6.7055,6.7241,195100.0
2008-07-11 12:30:00,10.79,10.8,10.74,10.76,335800.0,6.7179,6.7241,6.6868,6.6992,335800.0
2008-07-11 13:00:00,10.76,10.8,10.74,10.78,398500.0,6.6992,6.7241,6.6868,6.7117,398500.0
2008-07-11 13:30:00,10.78,10.86,10.77,10.81,333600.0,6.7117,6.7615,6.7055,6.7304,333600.0
2008-07-11 14:00:00,10.81,10.85,10.76,10.8,277100.0,6.7304,6.7553,6.6992,6.7241,277100.0
2008-07-11 14:30:00,10.8,10.98,10.75,10.96,708300.0,6.7241,6.8362,6.693,6.8238,708300.0
2008-07-11 15:00:00,10.96,11.03,10.9,10.93,840100.0,6.8238,6.8673,6.7864,6.8051,840100.0
2008-07-11 15:30:00,10.94,10.95,10.87,10.9,603100.0,6.8113,6.8175,6.7677,6.7864,603100.0
2008-07-14 09:30:00,10.96,10.99,10.9,10.91,291400.0,6.8238,6.8424,6.7864,6.7926,291400.0
2008-07-14 10:00:00,10.91,10.92,10.82,10.86,296500.0,6.7926,6.7989,6.7366,6.7615,296500.0
2008-07-14 10:30:00,10.86,10.87,10.58,10.65,1753600.0,6.7615,6.7677,6.5872,6.6308,1753600.0
2008-07-14 11:00:00,10.66,10.7,10.56,10.61,344200.0,6.637,6.6619,6.5747,6.6059,344200.0
2008-07-14 11:30:00,10.6,10.62,10.47,10.55,527200.0,6.5996,6.6121,6.5187,6.5685,527200.0
2008-07-14 12:00:00,10.54,10.56,10.47,10.53,288100.0,6.5623,6.5747,6.5187,6.556,288100.0
2008-07-14 12:30:00,10.53,10.56,10.49,10.53,185800.0,6.556,6.5747,6.5311,6.556,185800.0
2008-07-14 13:00:00,10.52,10.53,10.5,10.51,198200.0,6.5498,6.556,6.5374,6.5436,198200.0
2008-07-14 13:30:00,10.52,10.62,10.5,10.59,267500.0,6.5498,6.6121,6.5374,6.5934,267500.0
2008-07-14 14:00:00,10.59,10.64,10.59,10.6,210300.0,6.5934,6.6245,6.5934,6.5996,210300.0
2008-07-14 14:30:00,10.6,10.65,10.55,10.58,245900.0,6.5996,6.6308,6.5685,6.5872,245900.0
2008-07-14 15:00:00,10.58,10.65,10.55,10.61,245700.0,6.5872,6.6308,6.5685,6.6059,245700.0
2008-07-14 15:30:00,10.61,10.66,10.55,10.57,548700.0,6.6059,6.637,6.5685,6.5809,548700.0
2008-07-15 09:30:00,10.49,10.49,10.42,10.47,585600.0,6.5311,6.5311,6.4876,6.5187,585600.0
2008-07-15 10:00:00,10.47,10.59,10.44,10.57,916700.0,6.5187,6.5934,6.5,6.5809,916700.0
2008-07-15 10:30:00,10.58,10.78,10.58,10.75,1150700.0,6.5872,6.7117,6.5872,6.693,1150700.0
2008-07-15 11:00:00,10.75,10.9,10.71,10.71,846100.0,6.693,6.7864,6.6681,6.6681,846100.0
2008-07-15 11:30:00,10.71,10.82,10.7,10.8,449100.0,6.6681,6.7366,6.6619,6.7241,449100.0
2008-07-15 12:00:00,10.8,10.88,10.77,10.86,303700.0,6.7241,6.774,6.7055,6.7615,303700.0
2008-07-15 12:30:00,10.86,10.91,10.82,10.91,250100.0,6.7615,6.7926,6.7366,6.7926,250100.0
2008-07-15 13:00:00,10.92,10.96,10.83,10.84,353600.0,6.7989,6.8238,6.7428,6.7491,353600.0
2008-07-15 13:30:00,10.84,10.93,10.82,10.89,201200.0,6.7491,6.8051,6.7366,6.7802,201200.0
2008-07-15 14:00:00,10.89,10.93,10.84,10.88,413200.0,6.7802,6.8051,6.7491,6.774,413200.0
2008-07-15 14:30:00,10.88,10.95,10.85,10.94,335100.0,6.774,6.8175,6.7553,6.8113,335100.0
2008-07-15 15:00:00,10.94,10.98,10.84,10.84,472400.0,6.8113,6.8362,6.7491,6.7491,472400.0
2008-07-15 15:30:00,10.84,10.9,10.74,10.79,584700.0,6.7491,6.7864,6.6868,6.7179,584700.0
2008-07-16 09:30:00,10.88,10.92,10.82,10.89,562700.0,6.774,6.7989,6.7366,6.7802,562700.0
2008-07-16 10:00:00,10.9,10.92,10.87,10.91,301900.0,6.7864,6.7989,6.7677,6.7926,301900.0
2008-07-16 10:30:00,10.91,10.95,10.88,10.9,620700.0,6.7926,6.8175,6.774,6.7864,620700.0
2008-07-16 11:00:00,10.91,10.99,10.9,10.96,545500.0,6.7926,6.8424,6.7864,6.8238,545500.0
2008-07-16 11:30:00,10.96,11.04,10.96,11.02,447400.0,6.8238,6.8736,6.8238,6.8611,447400.0
2008-07-16 12:00:00,11.02,11.06,10.98,11.06,265700.0,6.8611,6.886,6.8362,6.886,265700.0
2008-07-16 12:30:00,11.07,11.07,11.02,11.05,320000.0,6.8923,6.8923,6.8611,6.8798,320000.0
2008-07-16 13:00:00,11.04,11.08,11.01,11.07,382000.0,6.8736,6.8985,6.8549,6.8923,382000.0
2008-07-16 13:30:00,11.07,11.09,11.04,11.07,246300.0,6.8923,6.9047,6.8736,6.8923,246300.0
2008-07-16 14:00:00,11.07,11.1,11.03,11.06,439700.0,6.8923,6.9109,6.8673,6.886,439700.0
2008-07-16 14:30:00,11.06,11.13,11.05,11.12,374100.0,6.886,6.9296,6.8798,6.9234,374100.0
2008-07-16 15:00:00,11.11,11.15,11.09,11.15,629000.0,6.9172,6.9421,6.9047,6.9421,629000.0
2008-07-16 15:30:00,11.15,11.21,11.14,11.2,1181500.0,6.9421,6.9794,6.9358,6.9732,1181500.0
2008-07-17 09:30:00,11.68,11.78,11.62,11.63,874900.0,7.272,7.3343,7.2347,7.2409,874900.0
2008-07-17 10:00:00,11.63,11.68,11.58,11.66,1082700.0,7.2409,7.272,7.2098,7.2596,1082700.0
2008-07-17 10:30:00,11.67,11.71,11.6,11.7,737800.0,7.2658,7.2907,7.2222,7.2845,737800.0
2008-07-17 11:00:00,11.7,11.8,11.69,11.78,674800.0,7.2845,7.3468,7.2783,7.3343,674800.0
2008-07-17 11:30:00,11.79,11.84,11.77,11.82,563500.0,7.3405,7.3717,7.3281,7.3592,563500.0
2008-07-17 12:00:00,11.81,11.81,11.78,11.8,167500.0,7.353,7.353,7.3343,7.3468,167500.0
2008-07-17 12:30:00,11.79,11.82,11.72,11.8,629400.0,7.3405,7.3592,7.2969,7.3468,629400.0
2008-07-17 13:00:00,11.8,11.84,11.78,11.8,929100.0,7.3468,7.3717,7.3343,7.3468,929100.0
2008-07-17 13:30:00,11.8,11.88,11.79,11.87,504800.0,7.3468,7.3966,7.3405,7.3903,504800.0
2008-07-17 14:00:00,11.88,11.88,11.81,11.86,676600.0,7.3966,7.3966,7.353,7.3841,676600.0
2008-07-17 14:30:00,11.86,11.87,11.82,11.85,614600.0,7.3841,7.3903,7.3592,7.3779,614600.0
2008-07-17 15:00:00,11.85,11.89,11.81,11.83,442700.0,7.3779,7.4028,7.353,7.3654,442700.0
2008-07-17 15:30:00,11.83,11.88,11.75,11.87,1010600.0,7.3654,7.3966,7.3156,7.3903,1010600.0
2008-07-18 09:30:00,11.88,11.88,11.73,11.81,830400.0,7.3966,7.3966,7.3032,7.353,830400.0
2008-07-18 10:00:00,11.82,11.9,11.8,11.9,494800.0,7.3592,7.409,7.3468,7.409,494800.0
2008-07-18 10:30:00,11.9,12.05,11.9,12.03,347900.0,7.409,7.5024,7.409,7.49,347900.0
2008-07-18 11:00:00,12.03,12.21,12.03,12.15,601700.0,7.49,7.602,7.49,7.5647,601700.0
2008-07-18 11:30:00,12.14,12.14,12.07,12.08,343000.0,7.5584,7.5584,7.5149,7.5211,343000.0
2008-07-18 12:00:00,12.07,12.1,12.02,12.02,551400.0,7.5149,7.5335,7.4837,7.4837,551400.0
2008-07-18 12:30:00,12.02,12.07,11.98,11.98,366600.0,7.4837,7.5149,7.4588,7.4588,366600.0
2008-07-18 13:00:00,11.98,12.05,11.97,12.01,235900.0,7.4588,7.5024,7.4526,7.4775,235900.0
2008-07-18 13:30:00,12.01,12.07,11.98,12.01,260400.0,7.4775,7.5149,7.4588,7.4775,260400.0
2008-07-18 14:00:00,12.02,12.07,12.0,12.03,281400.0,7.4837,7.5149,7.4713,7.49,281400.0
2008-07-18 14:30:00,12.04,12.04,11.97,11.98,228500.0,7.4962,7.4962,7.4526,7.4588,228500.0
2008-07-18 15:00:00,11.99,12.01,11.96,11.99,481200.0,7.4651,7.4775,7.4464,7.4651,481200.0
2008-07-18 15:30:00,12.0,12.04,12.0,12.03,470800.0,7.4713,7.4962,7.4713,7.49,470800.0
2008-07-21 09:30:00,12.56,12.59,12.44,12.51,1139700.0,7.8199,7.8386,7.7452,7.7888,1139700.0
2008-07-21 10:00:00,12.52,12.54,12.37,12.37,812800.0,7.795,7.8075,7.7016,7.7016,812800.0
2008-07-21 10:30:00,12.37,12.56,12.36,12.53,1270400.0,7.7016,7.8199,7.6954,7.8013,1270400.0
2008-07-21 11:00:00,12.53,12.64,12.46,12.64,610900.0,7.8013,7.8697,7.7577,7.8697,610900.0
2008-07-21 11:30:00,12.64,12.65,12.41,12.44,733900.0,7.8697,7.876,7.7265,7.7452,733900.0
2008-07-21 12:00:00,12.44,12.52,12.3,12.45,704300.0,7.7452,7.795,7.6581,7.7514,704300.0
2008-07-21 12:30:00,12.45,12.54,12.43,12.49,504000.0,7.7514,7.8075,7.739,7.7764,504000.0
2008-07-21 13:00:00,12.49,12.57,12.46,12.56,443500.0,7.7764,7.8262,7.7577,7.8199,443500.0
2008-07-21 13:30:00,12.55,12.58,12.5,12.53,434700.0,7.8137,7.8324,7.7826,7.8013,434700.0
2008-07-21 14:00:00,12.53,12.57,12.5,12.5,950500.0,7.8013,7.8262,7.7826,7.7826,950500.0
2008-07-21 14:30:00,12.5,12.52,12.49,12.5,369600.0,7.7826,7.795,7.7764,7.7826,369600.0
2008-07-21 15:00:00,12.5,12.52,12.48,12.5,397700.0,7.7826,7.795,7.7701,7.7826,397700.0
2008-07-21 15:30:00,12.5,12.53,12.35,12.35,1219900.0,7.7826,7.8013,7.6892,7.6892,1219900.0
2008-07-22 09:30:00,11.18,11.21,11.03,11.07,2392200.0,6.9607,6.9794,6.8673,6.8923,2392200.0
2008-07-22 10:00:00,11.07,11.25,11.07,11.23,1087500.0,6.8923,7.0043,6.8923,6.9919,1087500.0
2008-07-22 10:30:00,11.23,11.27,11.17,11.21,444200.0,6.9919,7.0168,6.9545,6.9794,444200.0
2008-07-22 11:00:00,11.2,11.22,11.14,11.15,407200.0,6.9732,6.9856,6.9358,6.9421,407200.0
2008-07-22 11:30:00,11.15,11.15,11.06,11.06,549400.0,6.9421,6.9421,6.886,6.886,549400.0
2008-07-22 12:00:00,11.06,11.07,10.97,11.02,619500.0,6.886,6.8923,6.83,6.8611,619500.0
2008-07-22 12:30:00,11.02,11.07,11.02,11.05,235000.0,6.8611,6.8923,6.8611,6.8798,235000.0
2008-07-22 13:00:00,11.05,11.1,11.01,11.09,339400.0,6.8798,6.9109,6.8549,6.9047,339400.0
2008-07-22 13:30:00,11.09,11.1,11.05,11.07,542000.0,6.9047,6.9109,6.8798,6.8923,542000.0
2008-07-22 14:00:00,11.08,11.09,11.04,11.09,493800.0,6.8985,6.9047,6.8736,6.9047,493800.0
2008-07-22 14:30:00,11.09,11.1,11.04,11.09,559300.0,6.9047,6.9109,6.8736,6.9047,559300.0
2008-07-22 15:00:00,11.08,11.11,11.07,11.09,587800.0,6.8985,6.9172,6.8923,6.9047,587800.0
2008-07-22 15:30:00,11.1,11.26,11.08,11.22,1441200.0,6.9109,7.0105,6.8985,6.9856,1441200.0
2008-07-23 09:30:00,11.04,11.1,11.0,11.01,1189000.0,6.8736,6.9109,6.8487,6.8549,1189000.0
2008-07-23 10:00:00,11.01,11.03,10.92,10.99,756300.0,6.8549,6.8673,6.7989,6.8424,756300.0
2008-07-23 10:30:00,10.99,11.06,10.91,10.92,553700.0,6.8424,6.886,6.7926,6.7989,553700.0
2008-07-23 11:00:00,10.92,10.95,10.81,10.95,662500.0,6.7989,6.8175,6.7304,6.8175,662500.0
2008-07-23 11:30:00,10.95,10.95,10.85,10.86,229400.0,6.8175,6.8175,6.7553,6.7615,229400.0
2008-07-23 12:00:00,10.86,10.89,10.79,10.84,407500.0,6.7615,6.7802,6.7179,6.7491,407500.0
2008-07-23 12:30:00,10.84,10.88,10.81,10.83,519000.0,6.7491,6.774,6.7304,6.7428,519000.0
2008-07-23 13:00:00,10.84,10.89,10.82,10.85,314800.0,6.7491,6.7802,6.7366,6.7553,314800.0
2008-07-23 13:30:00,10.85,10.91,10.81,10.81,529300.0,6.7553,6.7926,6.7304,6.7304,529300.0
2008-07-23 14:00:00,10.82,10.89,10.81,10.88,306800.0,6.7366,6.7802,6.7304,6.774,306800.0
2008-07-23 14:30:00,10.88,10.92,10.83,10.85,475600.0,6.774,6.7989,6.7428,6.7553,475600.0
2008-07-23 15:00:00,10.84,10.91,10.82,10.88,790800.0,6.7491,6.7926,6.7366,6.774,790800.0
2008-07-23 15:30:00,10.88,10.92,10.84,10.88,676400.0,6.774,6.7989,6.7491,6.774,676400.0
2008-07-24 09:30:00,10.9,10.94,10.84,10.87,383200.0,6.7864,6.8113,6.7491,6.7677,383200.0
2008-07-24 10:00:00,10.86,10.89,10.8,10.81,413200.0,6.7615,6.7802,6.7241,6.7304,413200.0
2008-07-24 10:30:00,10.81,10.82,10.76,10.78,455800.0,6.7304,6.7366,6.6992,6.7117,455800.0
2008-07-24 11:00:00,10.79,10.82,10.7,10.71,370900.0,6.7179,6.7366,6.6619,6.6681,370900.0
2008-07-24 11:30:00,10.7,10.78,10.69,10.74,414900.0,6.6619,6.7117,6.6557,6.6868,414900.0
2008-07-24 12:00:00,10.75,10.76,10.68,10.68,303000.0,6.693,6.6992,6.6494,6.6494,303000.0
2008-07-24 12:30:00,10.68,10.71,10.65,10.68,260400.0,6.6494,6.6681,6.6308,6.6494,260400.0
2008-07-24 13:00:00,10.68,10.73,10.63,10.73,454600.0,6.6494,6.6806,6.6183,6.6806,454600.0
2008-07-24 13:30:00,10.73,10.74,10.68,10.72,440900.0,6.6806,6.6868,6.6494,6.6743,440900.0
2008-07-24 14:00:00,10.71,10.72,10.67,10.69,229700.0,6.6681,6.6743,6.6432,6.6557,229700.0
2008-07-24 14:30:00,10.68,10.71,10.65,10.69,300800.0,6.6494,6.6681,6.6308,6.6557,300800.0
2008-07-24 15:00:00,10.69,10.72,10.67,10.67,923000.0,6.6557,6.6743,6.6432,6.6432,923000.0
2008-07-24 15:30:00,10.67,10.68,10.57,10.63,639300.0,6.6432,6.6494,6.5809,6.6183,639300.0
2008-07-25 09:30:00,10.74,10.88,10.69,10.85,348900.0,6.6868,6.774,6.6557,6.7553,348900.0
2008-07-25 10:00:00,10.85,10.98,10.85,10.87,355900.0,6.7553,6.8362,6.7553,6.7677,355900.0
2008-07-25 10:30:00,10.87,10.99,10.86,10.99,158400.0,6.7677,6.8424,6.7615,6.8424,158400.0
2008-07-25 11:00:00,10.99,11.02,10.95,11.0,292300.0,6.8424,6.8611,6.8175,6.8487,292300.0
2008-07-25 11:30:00,11.0,11.01,10.95,10.96,234200.0,6.8487,6.8549,6.8175,6.8238,234200.0
2008-07-25 12:00:00,10.96,10.98,10.93,10.97,308700.0,6.8238,6.8362,6.8051,6.83,308700.0
2008-07-25 12:30:00,10.97,10.99,10.95,10.96,175400.0,6.83,6.8424,6.8175,6.8238,175400.0
2008-07-25 13:00:00,10.97,11.0,10.91,10.92,249400.0,6.83,6.8487,6.7926,6.7989,249400.0
2008-07-25 13:30:00,10.91,10.94,10.88,10.91,278300.0,6.7926,6.8113,6.774,6.7926,278300.0
2008-07-25 14:00:00,10.91,10.94,10.9,10.93,241300.0,6.7926,6.8113,6.7864,6.8051,241300.0
2008-07-25 14:30:00,10.93,10.94,10.91,10.94,157000.0,6.8051,6.8113,6.7926,6.8113,157000.0
2008-07-25 15:00:00,10.94,10.94,10.88,10.91,252800.0,6.8113,6.8113,6.774,6.7926,252800.0
2008-07-25 15:30:00,10.91,10.98,10.89,10.96,701300.0,6.7926,6.8362,6.7802,6.8238,701300.0
2008-07-28 09:30:00,10.94,10.98,10.91,10.92,206200.0,6.8113,6.8362,6.7926,6.7989,206200.0
2008-07-28 10:00:00,10.92,10.98,10.87,10.92,155000.0,6.7989,6.8362,6.7677,6.7989,155000.0
2008-07-28 10:30:00,10.91,10.96,10.88,10.88,259800.0,6.7926,6.8238,6.774,6.774,259800.0
2008-07-28 11:00:00,10.88,10.93,10.84,10.91,897300.0,6.774,6.8051,6.7491,6.7926,897300.0
2008-07-28 11:30:00,10.91,10.96,10.86,10.92,592400.0,6.7926,6.8238,6.7615,6.7989,592400.0
2008-07-28 12:00:00,10.93,10.94,10.91,10.92,646400.0,6.8051,6.8113,6.7926,6.7989,646400.0
2008-07-28 12:30:00,10.92,10.93,10.84,10.85,386000.0,6.7989,6.8051,6.7491,6.7553,386000.0
2008-07-28 13:00:00,10.86,10.88,10.82,10.87,360200.0,6.7615,6.774,6.7366,6.7677,360200.0
2008-07-28 13:30:00,10.87,10.89,10.83,10.84,548200.0,6.7677,6.7802,6.7428,6.7491,548200.0
2008-07-28 14:00:00,10.84,10.86,10.72,10.72,689300.0,6.7491,6.7615,6.6743,6.6743,689300.0
2008-07-28 14:30:00,10.71,10.77,10.71,10.73,494900.0,6.6681,6.7055,6.6681,6.6806,494900.0
2008-07-28 15:00:00,10.73,10.78,10.71,10.76,456400.0,6.6806,6.7117,6.6681,6.6992,456400.0
2008-07-28 15:30:00,10.76,10.77,10.69,10.72,478200.0,6.6992,6.7055,6.6557,6.6743,478200.0
2008-07-29 09:30:00,10.65,10.71,10.62,10.65,278400.0,6.6308,6.6681,6.6121,6.6308,278400.0
2008-07-29 10:00:00,10.65,10.68,10.63,10.65,769800.0,6.6308,6.6494,6.6183,6.6308,769800.0
2008-07-29 10:30:00,10.66,10.68,10.64,10.64,312400.0,6.637,6.6494,6.6245,6.6245,312400.0
2008-07-29 11:00:00,10.64,10.67,10.57,10.6,684200.0,6.6245,6.6432,6.5809,6.5996,684200.0
2008-07-29 11:30:00,10.6,10.62,10.57,10.57,252300.0,6.5996,6.6121,6.5809,6.5809,252300.0
2008-07-29 12:00:00,10.57,10.61,10.56,10.59,340600.0,6.5809,6.6059,6.5747,6.5934,340600.0
2008-07-29 12:30:00,10.6,10.64,10.56,10.62,416500.0,6.5996,6.6245,6.5747,6.6121,416500.0
2008-07-29 13:00:00,10.62,10.62,10.57,10.62,333100.0,6.6121,6.6121,6.5809,6.6121,333100.0
2008-07-29 13:30:00,10.62,10.68,10.62,10.67,682400.0,6.6121,6.6494,6.6121,6.6432,682400.0
2008-07-29 14:00:00,10.68,10.68,10.62,10.63,409400.0,6.6494,6.6494,6.6121,6.6183,409400.0
2008-07-29 14:30:00,10.63,10.67,10.62,10.66,415500.0,6.6183,6.6432,6.6121,6.637,415500.0
2008-07-29 15:00:00,10.66,10.71,10.65,10.71,231000.0,6.637,6.6681,6.6308,6.6681,231000.0
2008-07-29 15:30:00,10.71,10.73,10.69,10.71,255800.0,6.6681,6.6806,6.6557,6.6681,255800.0
2008-07-30 09:30:00,10.54,10.61,10.53,10.54,908800.0,6.5623,6.6059,6.556,6.5623,908800.0
2008-07-30 10:00:00,10.54,10.6,10.53,10.58,245000.0,6.5623,6.5996,6.556,6.5872,245000.0
2008-07-30 10:30:00,10.58,10.58,10.46,10.5,498800.0,6.5872,6.5872,6.5125,6.5374,498800.0
2008-07-30 11:00:00,10.5,10.59,10.48,10.58,147200.0,6.5374,6.5934,6.5249,6.5872,147200.0
2008-07-30 11:30:00,10.58,10.58,10.49,10.5,433500.0,6.5872,6.5872,6.5311,6.5374,433500.0
2008-07-30 12:00:00,10.5,10.54,10.47,10.53,348100.0,6.5374,6.5623,6.5187,6.556,348100.0
2008-07-30 12:30:00,10.52,10.53,10.44,10.47,348000.0,6.5498,6.556,6.5,6.5187,348000.0
2008-07-30 13:00:00,10.46,10.51,10.44,10.5,307800.0,6.5125,6.5436,6.5,6.5374,307800.0
2008-07-30 13:30:00,10.49,10.53,10.44,10.46,161000.0,6.5311,6.556,6.5,6.5125,161000.0
2008-07-30 14:00:00,10.47,10.51,10.45,10.51,167800.0,6.5187,6.5436,6.5062,6.5436,167800.0
2008-07-30 14:30:00,10.51,10.53,10.5,10.52,95500.0,6.5436,6.556,6.5374,6.5498,95500.0
2008-07-30 15:00:00,10.52,10.54,10.48,10.53,389800.0,6.5498,6.5623,6.5249,6.556,389800.0
2008-07-30 15:30:00,10.54,10.6,10.5,10.5,820800.0,6.5623,6.5996,6.5374,6.5374,820800.0
2008-07-31 09:30:00,10.45,10.51,10.44,10.49,530100.0,6.5062,6.5436,6.5,6.5311,530100.0
2008-07-31 10:00:00,10.49,10.52,10.46,10.52,323700.0,6.5311,6.5498,6.5125,6.5498,323700.0
2008-07-31 10:30:00,10.52,10.54,10.48,10.52,218800.0,6.5498,6.5623,6.5249,6.5498,218800.0
2008-07-31 11:00:00,10.52,10.54,10.5,10.52,152900.0,6.5498,6.5623,6.5374,6.5498,152900.0
2008-07-31 11:30:00,10.51,10.51,10.46,10.51,314600.0,6.5436,6.5436,6.5125,6.5436,314600.0
2008-07-31 12:00:00,10.51,10.52,10.41,10.47,295600.0,6.5436,6.5498,6.4813,6.5187,295600.0
2008-07-31 12:30:00,10.47,10.52,10.45,10.5,371200.0,6.5187,6.5498,6.5062,6.5374,371200.0
2008-07-31 13:00:00,10.5,10.56,10.49,10.55,305800.0,6.5374,6.5747,6.5311,6.5685,305800.0
2008-07-31 13:30:00,10.55,10.58,10.51,10.51,314600.0,6.5685,6.5872,6.5436,6.5436,314600.0
2008-07-31 14:00:00,10.51,10.6,10.51,10.55,272800.0,6.5436,6.5996,6.5436,6.5685,272800.0
2008-07-31 14:30:00,10.55,10.61,10.55,10.57,452000.0,6.5685,6.6059,6.5685,6.5809,452000.0
2008-07-31 15:00:00,10.57,10.58,10.54,10.55,317300.0,6.5809,6.5872,6.5623,6.5685,317300.0
2008-07-31 15:30:00,10.54,10.55,10.48,10.5,542000.0,6.5623,6.5685,6.5249,6.5374,542000.0
2008-08-01 09:30:00,10.71,10.75,10.57,10.61,592100.0,6.6681,6.693,6.5809,6.6059,592100.0
2008-08-01 10:00:00,10.62,10.64,10.47,10.52,312400.0,6.6121,6.6245,6.5187,6.5498,312400.0
2008-08-01 10:30:00,10.52,10.6,10.5,10.56,228400.0,6.5498,6.5996,6.5374,6.5747,228400.0
2008-08-01 11:00:00,10.56,10.62,10.56,10.6,333300.0,6.5747,6.6121,6.5747,6.5996,333300.0
2008-08-01 11:30:00,10.59,10.66,10.58,10.6,332400.0,6.5934,6.637,6.5872,6.5996,332400.0
2008-08-01 12:00:00,10.6,10.62,10.56,10.61,329900.0,6.5996,6.6121,6.5747,6.6059,329900.0
2008-08-01 12:30:00,10.6,10.61,10.5,10.53,325500.0,6.5996,6.6059,6.5374,6.556,325500.0
2008-08-01 13:00:00,10.53,10.64,10.52,10.63,167000.0,6.556,6.6245,6.5498,6.6183,167000.0
2008-08-01 13:30:00,10.63,10.66,10.61,10.63,171600.0,6.6183,6.637,6.6059,6.6183,171600.0
2008-08-01 14:00:00,10.63,10.63,10.56,10.59,422700.0,6.6183,6.6183,6.5747,6.5934,422700.0
2008-08-01 14:30:00,10.59,10.64,10.57,10.62,340000.0,6.5934,6.6245,6.5809,6.6121,340000.0
2008-08-01 15:00:00,10.62,10.64,10.56,10.58,419100.0,6.6121,6.6245,6.5747,6.5872,419100.0
2008-08-01 15:30:00,10.57,10.63,10.56,10.59,538300.0,6.5809,6.6183,6.5747,6.5934,538300.0
2008-08-04 09:30:00,10.54,10.61,10.54,10.6,180200.0,6.5623,6.6059,6.5623,6.5996,180200.0
2008-08-04 10:00:00,10.61,10.64,10.58,10.64,199500.0,6.6059,6.6245,6.5872,6.6245,199500.0
2008-08-04 10:30:00,10.64,10.66,10.62,10.62,134200.0,6.6245,6.637,6.6121,6.6121,134200.0
2008-08-04 11:00:00,10.62,10.62,10.5,10.52,501000.0,6.6121,6.6121,6.5374,6.5498,501000.0
2008-08-04 11:30:00,10.52,10.58,10.48,10.57,495700.0,6.5498,6.5872,6.5249,6.5809,495700.0
2008-08-04 12:00:00,10.58,10.59,10.54,10.59,198400.0,6.5872,6.5934,6.5623,6.5934,198400.0
2008-08-04 12:30:00,10.59,10.6,10.55,10.56,59900.0,6.5934,6.5996,6.5685,6.5747,59900.0
2008-08-04 13:00:00,10.55,10.58,10.53,10.54,302800.0,6.5685,6.5872,6.556,6.5623,302800.0
2008-08-04 13:30:00,10.54,10.57,10.54,10.55,59400.0,6.5623,6.5809,6.5623,6.5685,59400.0
2008-08-04 14:00:00,10.55,10.6,10.54,10.58,348800.0,6.5685,6.5996,6.5623,6.5872,348800.0
2008-08-04 14:30:00,10.59,10.61,10.57,10.6,179800.0,6.5934,6.6059,6.5809,6.5996,179800.0
2008-08-04 15:00:00,10.6,10.62,10.53,10.53,350200.0,6.5996,6.6121,6.556,6.556,350200.0
2008-08-04 15:30:00,10.53,10.56,10.48,10.55,739100.0,6.556,6.5747,6.5249,6.5685,739100.0
2008-08-05 09:30:00,10.71,10.74,10.66,10.7,246900.0,6.6681,6.6868,6.637,6.6619,246900.0
2008-08-05 10:00:00,10.71,10.74,10.69,10.73,167800.0,6.6681,6.6868,6.6557,6.6806,167800.0
2008-08-05 10:30:00,10.73,10.91,10.72,10.91,257800.0,6.6806,6.7926,6.6743,6.7926,257800.0
2008-08-05 11:00:00,10.92,11.04,10.91,10.96,442900.0,6.7989,6.8736,6.7926,6.8238,442900.0
2008-08-05 11:30:00,10.97,11.01,10.94,11.0,478900.0,6.83,6.8549,6.8113,6.8487,478900.0
2008-08-05 12:00:00,11.0,11.01,10.96,11.0,534500.0,6.8487,6.8549,6.8238,6.8487,534500.0
2008-08-05 12:30:00,11.0,11.01,10.99,11.0,243100.0,6.8487,6.8549,6.8424,6.8487,243100.0
2008-08-05 13:00:00,11.01,11.01,11.0,11.0,135900.0,6.8549,6.8549,6.8487,6.8487,135900.0
2008-08-05 13:30:00,11.01,11.01,11.0,11.01,201800.0,6.8549,6.8549,6.8487,6.8549,201800.0
2008-08-05 14:00:00,11.01,11.06,10.94,11.05,516300.0,6.8549,6.886,6.8113,6.8798,516300.0
2008-08-05 14:30:00,11.05,11.1,11.03,11.05,390400.0,6.8798,6.9109,6.8673,6.8798,390400.0
2008-08-05 15:00:00,11.05,11.08,11.04,11.05,380900.0,6.8798,6.8985,6.8736,6.8798,380900.0
2008-08-05 15:30:00,11.06,11.14,11.05,11.1,652100.0,6.886,6.9358,6.8798,6.9109,652100.0
2008-08-06 09:30:00,11.02,11.06,10.94,10.99,229700.0,6.8611,6.886,6.8113,6.8424,229700.0
2008-08-06 10:00:00,11.0,11.03,10.97,11.02,394600.0,6.8487,6.8673,6.83,6.8611,394600.0
2008-08-06 10:30:00,11.01,11.02,10.94,10.99,219800.0,6.8549,6.8611,6.8113,6.8424,219800.0
2008-08-06 11:00:00,10.99,11.12,10.98,11.11,277100.0,6.8424,6.9234,6.8362,6.9172,277100.0
2008-08-06 11:30:00,11.11,11.11,11.04,11.07,219700.0,6.9172,6.9172,6.8736,6.8923,219700.0
2008-08-06 12:00:00,11.07,11.11,11.07,11.09,88900.0,6.8923,6.9172,6.8923,6.9047,88900.0
2008-08-06 12:30:00,11.09,11.15,11.08,11.09,216600.0,6.9047,6.9421,6.8985,6.9047,216600.0
2008-08-06 13:00:00,11.09,11.12,11.07,11.11,65200.0,6.9047,6.9234,6.8923,6.9172,65200.0
2008-08-06 13:30:00,11.12,11.12,11.06,11.11,240800.0,6.9234,6.9234,6.886,6.9172,240800.0
2008-08-06 14:00:00,11.11,11.14,11.08,11.12,155100.0,6.9172,6.9358,6.8985,6.9234,155100.0
2008-08-06 14:30:00,11.12,11.14,11.12,11.13,316900.0,6.9234,6.9358,6.9234,6.9296,316900.0
2008-08-06 15:00:00,11.12,11.13,11.11,11.11,161900.0,6.9234,6.9296,6.9172,6.9172,161900.0
2008-08-06 15:30:00,11.11,11.16,11.07,11.11,1087100.0,6.9172,6.9483,6.8923,6.9172,1087100.0
2008-08-07 09:30:00,10.8,10.81,10.73,10.79,570100.0,6.7241,6.7304,6.6806,6.7179,570100.0
2008-08-07 10:00:00,10.79,10.84,10.78,10.8,523000.0,6.7179,6.7491,6.7117,6.7241,523000.0
2008-08-07 10:30:00,10.8,10.82,10.75,10.8,245100.0,6.7241,6.7366,6.693,6.7241,245100.0
2008-08-07 11:00:00,10.79,10.81,10.77,10.8,147300.0,6.7179,6.7304,6.7055,6.7241,147300.0
2008-08-07 11:30:00,10.8,10.82,10.73,10.74,244200.0,6.7241,6.7366,6.6806,6.6868,244200.0
2008-08-07 12:00:00,10.74,10.74,10.68,10.73,132600.0,6.6868,6.6868,6.6494,6.6806,132600.0
2008-08-07 12:30:00,10.73,10.79,10.73,10.76,150200.0,6.6806,6.7179,6.6806,6.6992,150200.0
2008-08-07 13:00:00,10.77,10.77,10.74,10.77,60300.0,6.7055,6.7055,6.6868,6.7055,60300.0
2008-08-07 13:30:00,10.77,10.78,10.72,10.72,164000.0,6.7055,6.7117,6.6743,6.6743,164000.0
2008-08-07 14:00:00,10.72,10.76,10.7,10.72,285300.0,6.6743,6.6992,6.6619,6.6743,285300.0
2008-08-07 14:30:00,10.72,10.74,10.69,10.69,85800.0,6.6743,6.6868,6.6557,6.6557,85800.0
2008-08-07 15:00:00,10.69,10.73,10.68,10.7,438200.0,6.6557,6.6806,6.6494,6.6619,438200.0
2008-08-07 15:30:00,10.71,10.72,10.64,10.66,1110300.0,6.6681,6.6743,6.6245,6.637,1110300.0
2008-08-08 09:30:00,10.57,10.67,10.55,10.62,376500.0,6.5809,6.6432,6.5685,6.6121,376500.0
2008-08-08 10:00:00,10.63,10.7,10.62,10.69,245000.0,6.6183,6.6619,6.6121,6.6557,245000.0
2008-08-08 10:30:00,10.7,10.71,10.66,10.66,260600.0,6.6619,6.6681,6.637,6.637,260600.0
2008-08-08 11:00:00,10.67,10.74,10.64,10.74,229600.0,6.6432,6.6868,6.6245,6.6868,229600.0
2008-08-08 11:30:00,10.73,10.78,10.73,10.75,245000.0,6.6806,6.7117,6.6806,6.693,245000.0
2008-08-08 12:00:00,10.75,10.8,10.74,10.78,192200.0,6.693,6.7241,6.6868,6.7117,192200.0
2008-08-08 12:30:00,10.78,10.78,10.73,10.76,170800.0,6.7117,6.7117,6.6806,6.6992,170800.0
2008-08-08 13:00:00,10.76,10.81,10.74,10.81,232900.0,6.6992,6.7304,6.6868,6.7304,232900.0
2008-08-08 13:30:00,10.81,10.81,10.78,10.78,83400.0,6.7304,6.7304,6.7117,6.7117,83400.0
2008-08-08 14:00:00,10.78,10.8,10.76,10.8,120800.0,6.7117,6.7241,6.6992,6.7241,120800.0
2008-08-08 14:30:00,10.8,10.83,10.78,10.8,210200.0,6.7241,6.7428,6.7117,6.7241,210200.0
2008-08-08 15:00:00,10.81,10.81,10.77,10.8,297300.0,6.7304,6.7304,6.7055,6.7241,297300.0
2008-08-08 15:30:00,10.8,10.82,10.78,10.78,508300.0,6.7241,6.7366,6.7117,6.7117,508300.0
2008-08-11 09:30:00,11.24,11.41,11.2,11.37,656000.0,6.9981,7.1039,6.9732,7.079,656000.0
2008-08-11 10:00:00,11.37,11.4,11.32,11.34,418300.0,7.079,7.0977,7.0479,7.0604,418300.0
2008-08-11 10:30:00,11.33,11.36,11.31,11.33,377100.0,7.0541,7.0728,7.0417,7.0541,377100.0
2008-08-11 11:00:00,11.33,11.45,11.32,11.45,204500.0,7.0541,7.1288,7.0479,7.1288,204500.0
2008-08-11 11:30:00,11.45,11.47,11.42,11.44,404900.0,7.1288,7.1413,7.1102,7.1226,404900.0
2008-08-11 12:00:00,11.44,11.46,11.43,11.45,158300.0,7.1226,7.1351,7.1164,7.1288,158300.0
2008-08-11 12:30:00,11.46,11.46,11.41,11.44,188000.0,7.1351,7.1351,7.1039,7.1226,188000.0
2008-08-11 13:00:00,11.43,11.45,11.42,11.45,129300.0,7.1164,7.1288,7.1102,7.1288,129300.0
2008-08-11 13:30:00,11.45,11.48,11.43,11.43,391500.0,7.1288,7.1475,7.1164,7.1164,391500.0
2008-08-11 14:00:00,11.44,11.45,11.39,11.4,477100.0,7.1226,7.1288,7.0915,7.0977,477100.0
2008-08-11 14:30:00,11.4,11.42,11.34,11.35,444600.0,7.0977,7.1102,7.0604,7.0666,444600.0
2008-08-11 15:00:00,11.35,11.39,11.32,11.32,242100.0,7.0666,7.0915,7.0479,7.0479,242100.0
2008-08-11 15:30:00,11.32,11.37,11.28,11.35,661000.0,7.0479,7.079,7.023,7.0666,661000.0
2008-08-12 09:30:00,11.72,11.72,11.6,11.61,614300.0,7.2969,7.2969,7.2222,7.2285,614300.0
2008-08-12 10:00:00,11.6,11.64,11.57,11.58,550400.0,7.2222,7.2471,7.2036,7.2098,550400.0
2008-08-12 10:30:00,11.58,11.61,11.55,11.55,401600.0,7.2098,7.2285,7.1911,7.1911,401600.0
2008-08-12 11:00:00,11.55,11.57,11.48,11.57,231700.0,7.1911,7.2036,7.1475,7.2036,231700.0
2008-08-12 11:30:00,11.57,11.57,11.53,11.55,304200.0,7.2036,7.2036,7.1787,7.1911,304200.0
2008-08-12 12:00:00,11.55,11.6,11.52,11.6,444800.0,7.1911,7.2222,7.1724,7.2222,444800.0
2008-08-12 12:30:00,11.6,11.61,11.57,11.6,421800.0,7.2222,7.2285,7.2036,7.2222,421800.0
2008-08-12 13:00:00,11.61,11.62,11.56,11.6,462600.0,7.2285,7.2347,7.1973,7.2222,462600.0
2008-08-12 13:30:00,11.6,11.6,11.55,11.56,219100.0,7.2222,7.2222,7.1911,7.1973,219100.0
2008-08-12 14:00:00,11.56,11.63,11.55,11.61,264300.0,7.1973,7.2409,7.1911,7.2285,264300.0
2008-08-12 14:30:00,11.6,11.62,11.56,11.56,445800.0,7.2222,7.2347,7.1973,7.1973,445800.0
2008-08-12 15:00:00,11.55,11.58,11.52,11.56,540400.0,7.1911,7.2098,7.1724,7.1973,540400.0
2008-08-12 15:30:00,11.56,11.56,11.5,11.53,699200.0,7.1973,7.1973,7.16,7.1787,699200.0
2008-08-13 09:30:00,11.55,11.59,11.49,11.49,268500.0,7.1911,7.216,7.1537,7.1537,268500.0
2008-08-13 10:00:00,11.49,11.51,11.42,11.43,248400.0,7.1537,7.1662,7.1102,7.1164,248400.0
2008-08-13 10:30:00,11.43,11.45,11.42,11.45,217500.0,7.1164,7.1288,7.1102,7.1288,217500.0
2008-08-13 11:00:00,11.45,11.45,11.39,11.44,413500.0,7.1288,7.1288,7.0915,7.1226,413500.0
2008-08-13 11:30:00,11.44,11.44,11.36,11.36,521500.0,7.1226,7.1226,7.0728,7.0728,521500.0
2008-08-13 12:00:00,11.36,11.43,11.36,11.38,356600.0,7.0728,7.1164,7.0728,7.0853,356600.0
2008-08-13 12:30:00,11.38,11.41,11.36,11.4,133700.0,7.0853,7.1039,7.0728,7.0977,133700.0
2008-08-13 13:00:00,11.4,11.45,11.39,11.41,193700.0,7.0977,7.1288,7.0915,7.1039,193700.0
2008-08-13 13:30:00,11.42,11.49,11.41,11.48,242700.0,7.1102,7.1537,7.1039,7.1475,242700.0
2008-08-13 14:00:00,11.48,11.49,11.45,11.48,287800.0,7.1475,7.1537,7.1288,7.1475,287800.0
2008-08-13 14:30:00,11.48,11.55,11.46,11.51,312700.0,7.1475,7.1911,7.1351,7.1662,312700.0
2008-08-13 15:00:00,11.51,11.53,11.46,11.48,270800.0,7.1662,7.1787,7.1351,7.1475,270800.0
2008-08-13 15:30:00,11.49,11.49,11.42,11.45,429600.0,7.1537,7.1537,7.1102,7.1288,429600.0
2008-08-14 09:30:00,11.18,11.27,11.17,11.21,292300.0,6.9607,7.0168,6.9545,6.9794,292300.0
2008-08-14 10:00:00,11.22,11.22,11.08,11.14,327700.0,6.9856,6.9856,6.8985,6.9358,327700.0
2008-08-14 10:30:00,11.14,11.2,11.12,11.14,332500.0,6.9358,6.9732,6.9234,6.9358,332500.0
2008-08-14 11:00:00,11.15,11.18,11.12,11.13,528700.0,6.9421,6.9607,6.9234,6.9296,528700.0
2008-08-14 11:30:00,11.13,11.14,11.09,11.11,169100.0,6.9296,6.9358,6.9047,6.9172,169100.0
2008-08-14 12:00:00,11.11,11.13,11.08,11.1,212900.0,6.9172,6.9296,6.8985,6.9109,212900.0
2008-08-14 12:30:00,11.1,11.17,11.09,11.15,306300.0,6.9109,6.9545,6.9047,6.9421,306300.0
2008-08-14 13:00:00,11.15,11.16,11.11,11.14,306300.0,6.9421,6.9483,6.9172,6.9358,306300.0
2008-08-14 13:30:00,11.14,11.15,11.08,11.11,225300.0,6.9358,6.9421,6.8985,6.9172,225300.0
2008-08-14 14:00:00,11.11,11.15,11.1,11.13,254200.0,6.9172,6.9421,6.9109,6.9296,254200.0
2008-08-14 14:30:00,11.13,11.14,11.06,11.07,300700.0,6.9296,6.9358,6.886,6.8923,300700.0
2008-08-14 15:00:00,11.07,11.1,11.06,11.08,325000.0,6.8923,6.9109,6.886,6.8985,325000.0
2008-08-14 15:30:00,11.08,11.13,11.05,11.06,1171600.0,6.8985,6.9296,6.8798,6.886,1171600.0
2008-08-15 09:30:00,10.88,10.92,10.78,10.83,995100.0,6.774,6.7989,6.7117,6.7428,995100.0
2008-08-15 10:00:00,10.83,10.83,10.72,10.78,484700.0,6.7428,6.7428,6.6743,6.7117,484700.0
2008-08-15 10:30:00,10.78,10.87,10.77,10.85,589000.0,6.7117,6.7677,6.7055,6.7553,589000.0
2008-08-15 11:00:00,10.85,10.86,10.74,10.76,528300.0,6.7553,6.7615,6.6868,6.6992,528300.0
2008-08-15 11:30:00,10.76,10.8,10.72,10.74,516400.0,6.6992,6.7241,6.6743,6.6868,516400.0
2008-08-15 12:00:00,10.74,10.77,10.73,10.76,156300.0,6.6868,6.7055,6.6806,6.6992,156300.0
2008-08-15 12:30:00,10.75,10.76,10.71,10.75,335400.0,6.693,6.6992,6.6681,6.693,335400.0
2008-08-15 13:00:00,10.75,10.75,10.73,10.74,90500.0,6.693,6.693,6.6806,6.6868,90500.0
2008-08-15 13:30:00,10.74,10.78,10.73,10.76,886200.0,6.6868,6.7117,6.6806,6.6992,886200.0
2008-08-15 14:00:00,10.76,10.77,10.73,10.75,452500.0,6.6992,6.7055,6.6806,6.693,452500.0
2008-08-15 14:30:00,10.74,10.77,10.72,10.74,301200.0,6.6868,6.7055,6.6743,6.6868,301200.0
2008-08-15 15:00:00,10.75,10.8,10.74,10.79,491000.0,6.693,6.7241,6.6868,6.7179,491000.0
2008-08-15 15:30:00,10.78,10.79,10.73,10.75,756200.0,6.7117,6.7179,6.6806,6.693,756200.0
2008-08-18 09:30:00,10.89,10.91,10.82,10.86,387600.0,6.7802,6.7926,6.7366,6.7615,387600.0
2008-08-18 10:00:00,10.86,10.91,10.82,10.84,422500.0,6.7615,6.7926,6.7366,6.7491,422500.0
2008-08-18 10:30:00,10.84,10.87,10.81,10.87,351900.0,6.7491,6.7677,6.7304,6.7677,351900.0
2008-08-18 11:00:00,10.86,10.87,10.81,10.82,326200.0,6.7615,6.7677,6.7304,6.7366,326200.0
2008-08-18 11:30:00,10.82,10.88,10.82,10.83,257800.0,6.7366,6.774,6.7366,6.7428,257800.0
2008-08-18 12:00:00,10.83,10.86,10.8,10.84,164600.0,6.7428,6.7615,6.7241,6.7491,164600.0
2008-08-18 12:30:00,10.85,10.85,10.69,10.7,289600.0,6.7553,6.7553,6.6557,6.6619,289600.0
2008-08-18 13:00:00,10.7,10.78,10.7,10.76,243900.0,6.6619,6.7117,6.6619,6.6992,243900.0
2008-08-18 13:30:00,10.75,10.77,10.73,10.74,65000.0,6.693,6.7055,6.6806,6.6868,65000.0
2008-08-18 14:00:00,10.74,10.74,10.67,10.72,221400.0,6.6868,6.6868,6.6432,6.6743,221400.0
2008-08-18 14:30:00,10.72,10.73,10.71,10.72,77100.0,6.6743,6.6806,6.6681,6.6743,77100.0
2008-08-18 15:00:00,10.72,10.73,10.69,10.71,215400.0,6.6743,6.6806,6.6557,6.6681,215400.0
2008-08-18 15:30:00,10.71,10.75,10.69,10.73,349900.0,6.6681,6.693,6.6557,6.6806,349900.0
2008-08-19 09:30:00,10.49,10.54,10.45,10.45,539600.0,6.5311,6.5623,6.5062,6.5062,539600.0
2008-08-19 10:00:00,10.45,10.47,10.36,10.41,409700.0,6.5062,6.5187,6.4502,6.4813,409700.0
2008-08-19 10:30:00,10.41,10.45,10.38,10.41,241300.0,6.4813,6.5062,6.4627,6.4813,241300.0
2008-08-19 11:00:00,10.41,10.42,10.3,10.3,577900.0,6.4813,6.4876,6.4128,6.4128,577900.0
2008-08-19 11:30:00,10.31,10.33,10.24,10.26,288800.0,6.4191,6.4315,6.3755,6.3879,288800.0
2008-08-19 12:00:00,10.26,10.31,10.25,10.29,264000.0,6.3879,6.4191,6.3817,6.4066,264000.0
2008-08-19 12:30:00,10.28,10.32,10.27,10.31,388200.0,6.4004,6.4253,6.3942,6.4191,388200.0
2008-08-19 13:00:00,10.31,10.34,10.3,10.33,154500.0,6.4191,6.4378,6.4128,6.4315,154500.0
2008-08-19 13:30:00,10.34,10.42,10.33,10.37,888400.0,6.4378,6.4876,6.4315,6.4564,888400.0
2008-08-19 14:00:00,10.37,10.39,10.36,10.37,729700.0,6.4564,6.4689,6.4502,6.4564,729700.0
2008-08-19 14:30:00,10.37,10.4,10.35,10.37,770500.0,6.4564,6.4751,6.444,6.4564,770500.0
2008-08-19 15:00:00,10.37,10.38,10.33,10.37,461200.0,6.4564,6.4627,6.4315,6.4564,461200.0
2008-08-19 15:30:00,10.36,10.39,10.34,10.34,757000.0,6.4502,6.4689,6.4378,6.4378,757000.0
2008-08-20 09:30:00,10.3,10.32,10.22,10.25,892300.0,6.4128,6.4253,6.363,6.3817,892300.0
2008-08-20 10:00:00,10.25,10.28,10.17,10.22,588700.0,6.3817,6.4004,6.3319,6.363,588700.0
2008-08-20 10:30:00,10.22,10.32,10.21,10.32,547900.0,6.363,6.4253,6.3568,6.4253,547900.0
2008-08-20 11:00:00,10.31,10.4,10.31,10.38,544400.0,6.4191,6.4751,6.4191,6.4627,544400.0
2008-08-20 11:30:00,10.38,10.4,10.3,10.36,871900.0,6.4627,6.4751,6.4128,6.4502,871900.0
2008-08-20 12:00:00,10.36,10.36,10.28,10.28,563900.0,6.4502,6.4502,6.4004,6.4004,563900.0
2008-08-20 12:30:00,10.29,10.31,10.26,10.3,280300.0,6.4066,6.4191,6.3879,6.4128,280300.0
2008-08-20 13:00:00,10.3,10.33,10.26,10.28,217800.0,6.4128,6.4315,6.3879,6.4004,217800.0
2008-08-20 13:30:00,10.28,10.31,10.27,10.29,263300.0,6.4004,6.4191,6.3942,6.4066,263300.0
2008-08-20 14:00:00,10.29,10.29,10.25,10.27,246300.0,6.4066,6.4066,6.3817,6.3942,246300.0
2008-08-20 14:30:00,10.27,10.33,10.26,10.32,174900.0,6.3942,6.4315,6.3879,6.4253,174900.0
2008-08-20 15:00:00,10.32,10.34,10.28,10.31,293000.0,6.4253,6.4378,6.4004,6.4191,293000.0
2008-08-20 15:30:00,10.31,10.35,10.28,10.34,471200.0,6.4191,6.444,6.4004,6.4378,471200.0
2008-08-21 09:30:00,10.65,10.73,10.61,10.72,598300.0,6.6308,6.6806,6.6059,6.6743,598300.0
2008-08-21 10:00:00,10.72,10.79,10.71,10.78,595300.0,6.6743,6.7179,6.6681,6.7117,595300.0
2008-08-21 10:30:00,10.79,10.8,10.71,10.73,395600.0,6.7179,6.7241,6.6681,6.6806,395600.0
2008-08-21 11:00:00,10.73,10.74,10.68,10.7,433200.0,6.6806,6.6868,6.6494,6.6619,433200.0
2008-08-21 11:30:00,10.71,10.75,10.66,10.74,493100.0,6.6681,6.693,6.637,6.6868,493100.0
2008-08-21 12:00:00,10.74,10.77,10.71,10.76,271500.0,6.6868,6.7055,6.6681,6.6992,271500.0
2008-08-21 12:30:00,10.75,10.78,10.75,10.78,210900.0,6.693,6.7117,6.693,6.7117,210900.0
2008-08-21 13:00:00,10.77,10.81,10.76,10.77,252200.0,6.7055,6.7304,6.6992,6.7055,252200.0
2008-08-21 13:30:00,10.77,10.83,10.75,10.76,580200.0,6.7055,6.7428,6.693,6.6992,580200.0
2008-08-21 14:00:00,10.77,10.84,10.76,10.79,450800.0,6.7055,6.7491,6.6992,6.7179,450800.0
2008-08-21 14:30:00,10.8,10.87,10.8,10.81,542700.0,6.7241,6.7677,6.7241,6.7304,542700.0
2008-08-21 15:00:00,10.81,10.85,10.8,10.82,443900.0,6.7304,6.7553,6.7241,6.7366,443900.0
2008-08-21 15:30:00,10.82,10.83,10.78,10.8,776400.0,6.7366,6.7428,6.7117,6.7241,776400.0
2008-08-22 09:30:00,10.83,10.86,10.79,10.81,361700.0,6.7428,6.7615,6.7179,6.7304,361700.0
2008-08-22 10:00:00,10.82,10.93,10.78,10.89,389900.0,6.7366,6.8051,6.7117,6.7802,389900.0
2008-08-22 10:30:00,10.89,10.95,10.86,10.95,411600.0,6.7802,6.8175,6.7615,6.8175,411600.0
2008-08-22 11:00:00,10.95,11.02,10.93,10.96,425200.0,6.8175,6.8611,6.8051,6.8238,425200.0
2008-08-22 11:30:00,10.96,11.0,10.96,11.0,157400.0,6.8238,6.8487,6.8238,6.8487,157400.0
2008-08-22 12:00:00,11.0,11.0,10.94,10.96,366000.0,6.8487,6.8487,6.8113,6.8238,366000.0
2008-08-22 12:30:00,10.95,10.98,10.94,10.95,206200.0,6.8175,6.8362,6.8113,6.8175,206200.0
2008-08-22 13:00:00,10.95,11.02,10.95,10.98,266400.0,6.8175,6.8611,6.8175,6.8362,266400.0
2008-08-22 13:30:00,10.97,11.01,10.96,11.01,152900.0,6.83,6.8549,6.8238,6.8549,152900.0
2008-08-22 14:00:00,11.0,11.01,10.94,10.99,384000.0,6.8487,6.8549,6.8113,6.8424,384000.0
2008-08-22 14:30:00,10.99,11.0,10.95,10.98,248700.0,6.8424,6.8487,6.8175,6.8362,248700.0
2008-08-22 15:00:00,10.98,11.01,10.95,10.95,537200.0,6.8362,6.8549,6.8175,6.8175,537200.0
2008-08-22 15:30:00,10.97,11.02,10.96,11.02,486400.0,6.83,6.8611,6.8238,6.8611,486400.0
2008-08-25 09:30:00,11.1,11.15,11.06,11.14,387800.0,6.9109,6.9421,6.886,6.9358,387800.0
2008-08-25 10:00:00,11.15,11.17,11.12,11.12,205100.0,6.9421,6.9545,6.9234,6.9234,205100.0
2008-08-25 10:30:00,11.12,11.13,11.06,11.07,139900.0,6.9234,6.9296,6.886,6.8923,139900.0
2008-08-25 11:00:00,11.07,11.09,11.05,11.07,277800.0,6.8923,6.9047,6.8798,6.8923,277800.0
2008-08-25 11:30:00,11.07,11.07,10.97,10.97,611300.0,6.8923,6.8923,6.83,6.83,611300.0
2008-08-25 12:00:00,10.97,11.01,10.91,10.96,299300.0,6.83,6.8549,6.7926,6.8238,299300.0
2008-08-25 12:30:00,10.96,10.97,10.88,10.9,259900.0,6.8238,6.83,6.774,6.7864,259900.0
2008-08-25 13:00:00,10.9,10.97,10.89,10.94,215900.0,6.7864,6.83,6.7802,6.8113,215900.0
2008-08-25 13:30:00,10.94,10.98,10.9,10.95,317500.0,6.8113,6.8362,6.7864,6.8175,317500.0
2008-08-25 14:00:00,10.95,10.99,10.94,10.96,175800.0,6.8175,6.8424,6.8113,6.8238,175800.0
2008-08-25 14:30:00,10.97,11.0,10.94,10.96,388100.0,6.83,6.8487,6.8113,6.8238,388100.0
2008-08-25 15:00:00,10.95,10.96,10.91,10.92,256800.0,6.8175,6.8238,6.7926,6.7989,256800.0
2008-08-25 15:30:00,10.93,10.98,10.9,10.97,419700.0,6.8051,6.8362,6.7864,6.83,419700.0
2008-08-26 09:30:00,11.17,11.18,11.07,11.09,334200.0,6.9545,6.9607,6.8923,6.9047,334200.0
2008-08-26 10:00:00,11.1,11.16,11.08,11.15,252500.0,6.9109,6.9483,6.8985,6.9421,252500.0
2008-08-26 10:30:00,11.15,11.26,11.15,11.25,273900.0,6.9421,7.0105,6.9421,7.0043,273900.0
2008-08-26 11:00:00,11.25,11.3,11.22,11.26,776600.0,7.0043,7.0355,6.9856,7.0105,776600.0
2008-08-26 11:30:00,11.27,11.27,11.13,11.14,788500.0,7.0168,7.0168,6.9296,6.9358,788500.0
2008-08-26 12:00:00,11.14,11.15,11.12,11.12,309000.0,6.9358,6.9421,6.9234,6.9234,309000.0
2008-08-26 12:30:00,11.12,11.15,11.11,11.11,142100.0,6.9234,6.9421,6.9172,6.9172,142100.0
2008-08-26 13:00:00,11.11,11.14,11.1,11.12,95900.0,6.9172,6.9358,6.9109,6.9234,95900.0
2008-08-26 13:30:00,11.12,11.15,11.08,11.11,299600.0,6.9234,6.9421,6.8985,6.9172,299600.0
2008-08-26 14:00:00,11.11,11.13,11.01,11.02,888100.0,6.9172,6.9296,6.8549,6.8611,888100.0
2008-08-26 14:30:00,11.01,11.07,11.0,11.07,280700.0,6.8549,6.8923,6.8487,6.8923,280700.0
2008-08-26 15:00:00,11.07,11.11,11.05,11.09,406900.0,6.8923,6.9172,6.8798,6.9047,406900.0
2008-08-26 15:30:00,11.1,11.14,11.08,11.11,948500.0,6.9109,6.9358,6.8985,6.9172,948500.0
2008-08-27 09:30:00,11.38,11.39,11.31,11.32,574300.0,7.0853,7.0915,7.0417,7.0479,574300.0
2008-08-27 10:00:00,11.31,11.44,11.31,11.36,354400.0,7.0417,7.1226,7.0417,7.0728,354400.0
2008-08-27 10:30:00,11.36,11.43,11.36,11.42,295200.0,7.0728,7.1164,7.0728,7.1102,295200.0
2008-08-27 11:00:00,11.42,11.46,11.41,11.41,333200.0,7.1102,7.1351,7.1039,7.1039,333200.0
2008-08-27 11:30:00,11.41,11.42,11.35,11.41,363500.0,7.1039,7.1102,7.0666,7.1039,363500.0
2008-08-27 12:00:00,11.41,11.42,11.36,11.41,225500.0,7.1039,7.1102,7.0728,7.1039,225500.0
2008-08-27 12:30:00,11.41,11.5,11.41,11.49,215700.0,7.1039,7.16,7.1039,7.1537,215700.0
2008-08-27 13:00:00,11.49,11.49,11.45,11.46,108100.0,7.1537,7.1537,7.1288,7.1351,108100.0
2008-08-27 13:30:00,11.45,11.48,11.44,11.45,172500.0,7.1288,7.1475,7.1226,7.1288,172500.0
2008-08-27 14:00:00,11.46,11.49,11.44,11.47,182000.0,7.1351,7.1537,7.1226,7.1413,182000.0
2008-08-27 14:30:00,11.48,11.5,11.46,11.46,128900.0,7.1475,7.16,7.1351,7.1351,128900.0
2008-08-27 15:00:00,11.46,11.48,11.4,11.42,307200.0,7.1351,7.1475,7.0977,7.1102,307200.0
2008-08-27 15:30:00,11.41,11.44,11.38,11.44,696000.0,7.1039,7.1226,7.0853,7.1226,696000.0
2008-08-28 09:30:00,11.42,11.46,11.42,11.43,202600.0,7.1102,7.1351,7.1102,7.1164,202600.0
2008-08-28 10:00:00,11.43,11.47,11.43,11.44,168100.0,7.1164,7.1413,7.1164,7.1226,168100.0
2008-08-28 10:30:00,11.44,11.5,11.44,11.48,251100.0,7.1226,7.16,7.1226,7.1475,251100.0
2008-08-28 11:00:00,11.48,11.52,11.47,11.47,267900.0,7.1475,7.1724,7.1413,7.1413,267900.0
2008-08-28 11:30:00,11.48,11.51,11.42,11.47,312600.0,7.1475,7.1662,7.1102,7.1413,312600.0
2008-08-28 12:00:00,11.47,11.49,11.44,11.48,144100.0,7.1413,7.1537,7.1226,7.1475,144100.0
2008-08-28 12:30:00,11.48,11.51,11.45,11.5,388300.0,7.1475,7.1662,7.1288,7.16,388300.0
2008-08-28 13:00:00,11.51,11.51,11.45,11.46,136400.0,7.1662,7.1662,7.1288,7.1351,136400.0
2008-08-28 13:30:00,11.47,11.5,11.45,11.46,101800.0,7.1413,7.16,7.1288,7.1351,101800.0
2008-08-28 14:00:00,11.45,11.47,11.41,11.44,346900.0,7.1288,7.1413,7.1039,7.1226,346900.0
2008-08-28 14:30:00,11.44,11.49,11.43,11.47,492600.0,7.1226,7.1537,7.1164,7.1413,492600.0
2008-08-28 15:00:00,11.47,11.48,11.43,11.45,212700.0,7.1413,7.1475,7.1164,7.1288,212700.0
2008-08-28 15:30:00,11.45,11.54,11.44,11.54,1025600.0,7.1288,7.1849,7.1226,7.1849,1025600.0
2008-08-29 09:30:00,11.4,11.46,11.39,11.4,743200.0,7.0977,7.1351,7.0915,7.0977,743200.0
2008-08-29 10:00:00,11.4,11.4,11.35,11.39,486300.0,7.0977,7.0977,7.0666,7.0915,486300.0
2008-08-29 10:30:00,11.38,11.39,11.31,11.34,276200.0,7.0853,7.0915,7.0417,7.0604,276200.0
2008-08-29 11:00:00,11.34,11.38,11.3,11.31,183300.0,7.0604,7.0853,7.0355,7.0417,183300.0
2008-08-29 11:30:00,11.3,11.35,11.27,11.33,529300.0,7.0355,7.0666,7.0168,7.0541,529300.0
2008-08-29 12:00:00,11.33,11.38,11.31,11.34,704200.0,7.0541,7.0853,7.0417,7.0604,704200.0
2008-08-29 12:30:00,11.34,11.39,11.32,11.38,218700.0,7.0604,7.0915,7.0479,7.0853,218700.0
2008-08-29 13:00:00,11.38,11.42,11.38,11.4,214000.0,7.0853,7.1102,7.0853,7.0977,214000.0
2008-08-29 13:30:00,11.41,11.41,11.39,11.41,151600.0,7.1039,7.1039,7.0915,7.1039,151600.0
2008-08-29 14:00:00,11.4,11.42,11.4,11.42,104800.0,7.0977,7.1102,7.0977,7.1102,104800.0
2008-08-29 14:30:00,11.41,11.45,11.4,11.45,281400.0,7.1039,7.1288,7.0977,7.1288,281400.0
2008-08-29 15:00:00,11.44,11.45,11.39,11.39,444100.0,7.1226,7.1288,7.0915,7.0915,444100.0
2008-08-29 15:30:00,11.39,11.42,11.39,11.42,796800.0,7.0915,7.1102,7.0915,7.1102,796800.0
2008-09-02 09:30:00,11.57,11.6,11.53,11.53,245600.0,7.2036,7.2222,7.1787,7.1787,245600.0
2008-09-02 10:00:00,11.53,11.53,11.44,11.47,354900.0,7.1787,7.1787,7.1226,7.1413,354900.0
2008-09-02 10:30:00,11.47,11.49,11.38,11.41,1017900.0,7.1413,7.1537,7.0853,7.1039,1017900.0
2008-09-02 11:00:00,11.41,11.41,11.33,11.4,641200.0,7.1039,7.1039,7.0541,7.0977,641200.0
2008-09-02 11:30:00,11.4,11.41,11.35,11.36,237100.0,7.0977,7.1039,7.0666,7.0728,237100.0
2008-09-02 12:00:00,11.36,11.37,11.32,11.32,99400.0,7.0728,7.079,7.0479,7.0479,99400.0
2008-09-02 12:30:00,11.31,11.32,11.28,11.31,254400.0,7.0417,7.0479,7.023,7.0417,254400.0
2008-09-02 13:00:00,11.3,11.33,11.3,11.31,122900.0,7.0355,7.0541,7.0355,7.0417,122900.0
2008-09-02 13:30:00,11.31,11.33,11.25,11.25,335000.0,7.0417,7.0541,7.0043,7.0043,335000.0
2008-09-02 14:00:00,11.25,11.26,11.11,11.12,844200.0,7.0043,7.0105,6.9172,6.9234,844200.0
2008-09-02 14:30:00,11.13,11.18,11.11,11.13,464600.0,6.9296,6.9607,6.9172,6.9296,464600.0
2008-09-02 15:00:00,11.13,11.2,11.11,11.2,554400.0,6.9296,6.9732,6.9172,6.9732,554400.0
2008-09-02 15:30:00,11.2,11.27,11.18,11.23,1084100.0,6.9732,7.0168,6.9607,6.9919,1084100.0
2008-09-03 09:30:00,11.17,11.24,11.17,11.24,368200.0,6.9545,6.9981,6.9545,6.9981,368200.0
2008-09-03 10:00:00,11.25,11.27,11.2,11.27,365500.0,7.0043,7.0168,6.9732,7.0168,365500.0
2008-09-03 10:30:00,11.27,11.31,11.23,11.24,163500.0,7.0168,7.0417,6.9919,6.9981,163500.0
2008-09-03 11:00:00,11.24,11.25,11.13,11.18,275300.0,6.9981,7.0043,6.9296,6.9607,275300.0
2008-09-03 11:30:00,11.18,11.18,11.1,11.12,417700.0,6.9607,6.9607,6.9109,6.9234,417700.0
2008-09-03 12:00:00,11.13,11.16,11.11,11.15,101900.0,6.9296,6.9483,6.9172,6.9421,101900.0
2008-09-03 12:30:00,11.15,11.16,11.11,11.12,239700.0,6.9421,6.9483,6.9172,6.9234,239700.0
2008-09-03 13:00:00,11.12,11.18,11.11,11.14,660700.0,6.9234,6.9607,6.9172,6.9358,660700.0
2008-09-03 13:30:00,11.14,11.18,11.12,11.14,255600.0,6.9358,6.9607,6.9234,6.9358,255600.0
2008-09-03 14:00:00,11.14,11.19,11.11,11.13,269700.0,6.9358,6.967,6.9172,6.9296,269700.0
2008-09-03 14:30:00,11.13,11.17,11.11,11.13,523400.0,6.9296,6.9545,6.9172,6.9296,523400.0
2008-09-03 15:00:00,11.12,11.2,11.11,11.17,280600.0,6.9234,6.9732,6.9172,6.9545,280600.0
2008-09-03 15:30:00,11.17,11.2,11.16,11.19,555800.0,6.9545,6.9732,6.9483,6.967,555800.0
2008-09-04 09:30:00,10.87,10.9,10.78,10.83,1467500.0,6.7677,6.7864,6.7117,6.7428,1467500.0
2008-09-04 10:00:00,10.83,10.84,10.67,10.68,568300.0,6.7428,6.7491,6.6432,6.6494,568300.0
2008-09-04 10:30:00,10.68,10.73,10.63,10.69,291800.0,6.6494,6.6806,6.6183,6.6557,291800.0
2008-09-04 11:00:00,10.69,10.69,10.61,10.65,325900.0,6.6557,6.6557,6.6059,6.6308,325900.0
2008-09-04 11:30:00,10.65,10.68,10.6,10.6,375400.0,6.6308,6.6494,6.5996,6.5996,375400.0
2008-09-04 12:00:00,10.6,10.64,10.6,10.61,118400.0,6.5996,6.6245,6.5996,6.6059,118400.0
2008-09-04 12:30:00,10.61,10.62,10.55,10.56,220300.0,6.6059,6.6121,6.5685,6.5747,220300.0
2008-09-04 13:00:00,10.56,10.56,10.48,10.52,608500.0,6.5747,6.5747,6.5249,6.5498,608500.0
2008-09-04 13:30:00,10.53,10.53,10.48,10.51,169500.0,6.556,6.556,6.5249,6.5436,169500.0
2008-09-04 14:00:00,10.5,10.5,10.46,10.49,758700.0,6.5374,6.5374,6.5125,6.5311,758700.0
2008-09-04 14:30:00,10.5,10.53,10.49,10.53,568400.0,6.5374,6.556,6.5311,6.556,568400.0
2008-09-04 15:00:00,10.53,10.64,10.53,10.57,1184500.0,6.556,6.6245,6.556,6.5809,1184500.0
2008-09-04 15:30:00,10.56,10.58,10.51,10.53,786900.0,6.5747,6.5872,6.5436,6.556,786900.0
2008-09-05 09:30:00,10.34,10.36,10.25,10.36,516900.0,6.4378,6.4502,6.3817,6.4502,516900.0
2008-09-05 10:00:00,10.36,10.37,10.23,10.27,401200.0,6.4502,6.4564,6.3693,6.3942,401200.0
2008-09-05 10:30:00,10.26,10.27,10.12,10.12,479400.0,6.3879,6.3942,6.3008,6.3008,479400.0
2008-09-05 11:00:00,10.13,10.15,10.01,10.14,861400.0,6.307,6.3195,6.2323,6.3132,861400.0
2008-09-05 11:30:00,10.14,10.22,10.1,10.19,575800.0,6.3132,6.363,6.2883,6.3444,575800.0
2008-09-05 12:00:00,10.19,10.22,10.15,10.19,563400.0,6.3444,6.363,6.3195,6.3444,563400.0
2008-09-05 12:30:00,10.19,10.22,10.16,10.19,568600.0,6.3444,6.363,6.3257,6.3444,568600.0
2008-09-05 13:00:00,10.18,10.26,10.16,10.21,459800.0,6.3381,6.3879,6.3257,6.3568,459800.0
2008-09-05 13:30:00,10.21,10.24,10.18,10.23,393800.0,6.3568,6.3755,6.3381,6.3693,393800.0
2008-09-05 14:00:00,10.23,10.27,10.19,10.26,426500.0,6.3693,6.3942,6.3444,6.3879,426500.0
2008-09-05 14:30:00,10.26,10.29,10.24,10.29,251600.0,6.3879,6.4066,6.3755,6.4066,251600.0
2008-09-05 15:00:00,10.29,10.29,10.22,10.27,539600.0,6.4066,6.4066,6.363,6.3942,539600.0
2008-09-05 15:30:00,10.27,10.31,10.25,10.25,955300.0,6.3942,6.4191,6.3817,6.3817,955300.0
2008-09-08 09:30:00,10.53,10.55,10.4,10.41,261600.0,6.556,6.5685,6.4751,6.4813,261600.0
2008-09-08 10:00:00,10.4,10.45,10.37,10.41,261400.0,6.4751,6.5062,6.4564,6.4813,261400.0
2008-09-08 10:30:00,10.41,10.44,10.31,10.32,666700.0,6.4813,6.5,6.4191,6.4253,666700.0
2008-09-08 11:00:00,10.31,10.7,10.31,10.42,610400.0,6.4191,6.6619,6.4191,6.4876,610400.0
2008-09-08 11:30:00,10.43,10.47,10.27,10.3,321600.0,6.4938,6.5187,6.3942,6.4128,321600.0
2008-09-08 12:00:00,10.3,10.37,10.23,10.28,438400.0,6.4128,6.4564,6.3693,6.4004,438400.0
2008-09-08 12:30:00,10.29,10.38,10.27,10.37,423400.0,6.4066,6.4627,6.3942,6.4564,423400.0
2008-09-08 13:00:00,10.36,10.36,10.29,10.31,131500.0,6.4502,6.4502,6.4066,6.4191,131500.0
2008-09-08 13:30:00,10.3,10.31,10.21,10.22,241500.0,6.4128,6.4191,6.3568,6.363,241500.0
2008-09-08 14:00:00,10.22,10.35,10.21,10.34,587700.0,6.363,6.444,6.3568,6.4378,587700.0
2008-09-08 14:30:00,10.35,10.39,10.33,10.36,374800.0,6.444,6.4689,6.4315,6.4502,374800.0
2008-09-08 15:00:00,10.36,10.44,10.34,10.41,562900.0,6.4502,6.5,6.4378,6.4813,562900.0
2008-09-08 15:30:00,10.41,10.52,10.41,10.45,1307800.0,6.4813,6.5498,6.4813,6.5062,1307800.0
2008-09-09 09:30:00,10.38,10.51,10.38,10.48,506200.0,6.4627,6.5436,6.4627,6.5249,506200.0
2008-09-09 10:00:00,10.48,10.49,10.37,10.38,416100.0,6.5249,6.5311,6.4564,6.4627,416100.0
2008-09-09 10:30:00,10.38,10.42,10.36,10.38,583800.0,6.4627,6.4876,6.4502,6.4627,583800.0
2008-09-09 11:00:00,10.37,10.48,10.36,10.45,665000.0,6.4564,6.5249,6.4502,6.5062,665000.0
2008-09-09 11:30:00,10.45,10.52,10.42,10.46,914800.0,6.5062,6.5498,6.4876,6.5125,914800.0
2008-09-09 12:00:00,10.46,10.48,10.43,10.48,456200.0,6.5125,6.5249,6.4938,6.5249,456200.0
2008-09-09 12:30:00,10.48,10.49,10.45,10.45,212300.0,6.5249,6.5311,6.5062,6.5062,212300.0
2008-09-09 13:00:00,10.45,10.51,10.45,10.48,500300.0,6.5062,6.5436,6.5062,6.5249,500300.0
2008-09-09 13:30:00,10.48,10.5,10.45,10.45,694800.0,6.5249,6.5374,6.5062,6.5062,694800.0
2008-09-09 14:00:00,10.46,10.51,10.45,10.45,1199600.0,6.5125,6.5436,6.5062,6.5062,1199600.0
2008-09-09 14:30:00,10.46,10.47,10.34,10.38,1052800.0,6.5125,6.5187,6.4378,6.4627,1052800.0
2008-09-09 15:00:00,10.38,10.4,10.34,10.37,890300.0,6.4627,6.4751,6.4378,6.4564,890300.0
2008-09-09 15:30:00,10.38,10.39,10.24,10.26,1169700.0,6.4627,6.4689,6.3755,6.3879,1169700.0
2008-09-10 09:30:00,10.57,10.6,10.53,10.58,592000.0,6.5809,6.5996,6.556,6.5872,592000.0
2008-09-10 10:00:00,10.58,10.64,10.56,10.57,571400.0,6.5872,6.6245,6.5747,6.5809,571400.0
2008-09-10 10:30:00,10.56,10.58,10.49,10.51,386000.0,6.5747,6.5872,6.5311,6.5436,386000.0
2008-09-10 11:00:00,10.52,10.55,10.45,10.47,509700.0,6.5498,6.5685,6.5062,6.5187,509700.0
2008-09-10 11:30:00,10.48,10.55,10.47,10.48,746000.0,6.5249,6.5685,6.5187,6.5249,746000.0
2008-09-10 12:00:00,10.48,10.54,10.46,10.47,567300.0,6.5249,6.5623,6.5125,6.5187,567300.0
2008-09-10 12:30:00,10.47,10.52,10.46,10.48,357000.0,6.5187,6.5498,6.5125,6.5249,357000.0
2008-09-10 13:00:00,10.49,10.52,10.48,10.52,293300.0,6.5311,6.5498,6.5249,6.5498,293300.0
2008-09-10 13:30:00,10.52,10.56,10.5,10.5,301500.0,6.5498,6.5747,6.5374,6.5374,301500.0
2008-09-10 14:00:00,10.5,10.6,10.5,10.57,332500.0,6.5374,6.5996,6.5374,6.5809,332500.0
2008-09-10 14:30:00,10.57,10.61,10.52,10.54,229900.0,6.5809,6.6059,6.5498,6.5623,229900.0
2008-09-10 15:00:00,10.54,10.57,10.51,10.55,498000.0,6.5623,6.5809,6.5436,6.5685,498000.0
2008-09-10 15:30:00,10.55,10.57,10.45,10.47,916600.0,6.5685,6.5809,6.5062,6.5187,916600.0
2008-09-11 09:30:00,10.24,10.25,10.18,10.23,309200.0,6.3755,6.3817,6.3381,6.3693,309200.0
2008-09-11 10:00:00,10.23,10.27,10.23,10.25,1285300.0,6.3693,6.3942,6.3693,6.3817,1285300.0
2008-09-11 10:30:00,10.24,10.26,10.22,10.24,365900.0,6.3755,6.3879,6.363,6.3755,365900.0
2008-09-11 11:00:00,10.23,10.25,10.12,10.14,466800.0,6.3693,6.3817,6.3008,6.3132,466800.0
2008-09-11 11:30:00,10.14,10.21,10.13,10.21,612500.0,6.3132,6.3568,6.307,6.3568,612500.0
2008-09-11 12:00:00,10.22,10.26,10.2,10.22,382200.0,6.363,6.3879,6.3506,6.363,382200.0
2008-09-11 12:30:00,10.22,10.27,10.19,10.22,521100.0,6.363,6.3942,6.3444,6.363,521100.0
2008-09-11 13:00:00,10.21,10.23,10.19,10.2,313700.0,6.3568,6.3693,6.3444,6.3506,313700.0
2008-09-11 13:30:00,10.2,10.29,10.2,10.26,603400.0,6.3506,6.4066,6.3506,6.3879,603400.0
2008-09-11 14:00:00,10.26,10.35,10.25,10.3,631700.0,6.3879,6.444,6.3817,6.4128,631700.0
2008-09-11 14:30:00,10.29,10.35,10.28,10.34,576200.0,6.4066,6.444,6.4004,6.4378,576200.0
2008-09-11 15:00:00,10.34,10.38,10.29,10.31,726500.0,6.4378,6.4627,6.4066,6.4191,726500.0
2008-09-11 15:30:00,10.31,10.45,10.3,10.45,1375000.0,6.4191,6.5062,6.4128,6.5062,1375000.0
2008-09-12 09:30:00,10.44,10.47,10.41,10.43,751900.0,6.5,6.5187,6.4813,6.4938,751900.0
2008-09-12 10:00:00,10.42,10.53,10.41,10.52,524500.0,6.4876,6.556,6.4813,6.5498,524500.0
2008-09-12 10:30:00,10.52,10.58,10.52,10.58,334500.0,6.5498,6.5872,6.5498,6.5872,334500.0
2008-09-12 11:00:00,10.58,10.78,10.57,10.78,708000.0,6.5872,6.7117,6.5809,6.7117,708000.0
2008-09-12 11:30:00,10.77,10.77,10.67,10.74,408100.0,6.7055,6.7055,6.6432,6.6868,408100.0
2008-09-12 12:00:00,10.74,10.75,10.71,10.74,201100.0,6.6868,6.693,6.6681,6.6868,201100.0
2008-09-12 12:30:00,10.75,10.79,10.68,10.7,238200.0,6.693,6.7179,6.6494,6.6619,238200.0
2008-09-12 13:00:00,10.7,10.74,10.65,10.74,237100.0,6.6619,6.6868,6.6308,6.6868,237100.0
2008-09-12 13:30:00,10.74,10.78,10.7,10.75,316200.0,6.6868,6.7117,6.6619,6.693,316200.0
2008-09-12 14:00:00,10.76,10.76,10.69,10.71,340300.0,6.6992,6.6992,6.6557,6.6681,340300.0
2008-09-12 14:30:00,10.72,10.85,10.71,10.82,612700.0,6.6743,6.7553,6.6681,6.7366,612700.0
2008-09-12 15:00:00,10.82,10.82,10.74,10.77,453900.0,6.7366,6.7366,6.6868,6.7055,453900.0
2008-09-12 15:30:00,10.77,10.8,10.71,10.77,591000.0,6.7055,6.7241,6.6681,6.7055,591000.0
2008-09-15 09:30:00,10.34,10.37,10.28,10.32,817100.0,6.4378,6.4564,6.4004,6.4253,817100.0
2008-09-15 10:00:00,10.32,10.36,10.3,10.35,708900.0,6.4253,6.4502,6.4128,6.444,708900.0
2008-09-15 10:30:00,10.35,10.41,10.33,10.38,809800.0,6.444,6.4813,6.4315,6.4627,809800.0
2008-09-15 11:00:00,10.38,10.38,10.31,10.36,621500.0,6.4627,6.4627,6.4191,6.4502,621500.0
2008-09-15 11:30:00,10.34,10.39,10.22,10.23,314900.0,6.4378,6.4689,6.363,6.3693,314900.0
2008-09-15 12:00:00,10.23,10.35,10.22,10.27,345800.0,6.3693,6.444,6.363,6.3942,345800.0
2008-09-15 12:30:00,10.27,10.37,10.27,10.35,332900.0,6.3942,6.4564,6.3942,6.444,332900.0
2008-09-15 13:00:00,10.35,10.37,10.3,10.3,189100.0,6.444,6.4564,6.4128,6.4128,189100.0
2008-09-15 13:30:00,10.3,10.33,10.24,10.27,662700.0,6.4128,6.4315,6.3755,6.3942,662700.0
2008-09-15 14:00:00,10.28,10.39,10.27,10.32,528300.0,6.4004,6.4689,6.3942,6.4253,528300.0
2008-09-15 14:30:00,10.31,10.35,10.3,10.3,544800.0,6.4191,6.444,6.4128,6.4128,544800.0
2008-09-15 15:00:00,10.3,10.32,10.22,10.25,1513400.0,6.4128,6.4253,6.363,6.3817,1513400.0
2008-09-15 15:30:00,10.25,10.38,10.25,10.31,3379800.0,6.3817,6.4627,6.3817,6.4191,3379800.0
2008-09-16 09:30:00,9.99,10.12,9.95,10.09,910100.0,6.2198,6.3008,6.1949,6.2821,910100.0
2008-09-16 10:00:00,10.08,10.23,10.08,10.17,1166100.0,6.2759,6.3693,6.2759,6.3319,1166100.0
2008-09-16 10:30:00,10.16,10.3,10.14,10.24,352900.0,6.3257,6.4128,6.3132,6.3755,352900.0
2008-09-16 11:00:00,10.23,10.31,10.13,10.18,609000.0,6.3693,6.4191,6.307,6.3381,609000.0
2008-09-16 11:30:00,10.18,10.2,9.92,9.99,1426000.0,6.3381,6.3506,6.1763,6.2198,1426000.0
2008-09-16 12:00:00,9.99,10.0,9.95,9.99,1610400.0,6.2198,6.2261,6.1949,6.2198,1610400.0
2008-09-16 12:30:00,9.98,10.03,9.97,10.03,676300.0,6.2136,6.2447,6.2074,6.2447,676300.0
2008-09-16 13:00:00,10.03,10.09,10.0,10.07,329400.0,6.2447,6.2821,6.2261,6.2696,329400.0
2008-09-16 13:30:00,10.07,10.07,9.99,10.03,177700.0,6.2696,6.2696,6.2198,6.2447,177700.0
2008-09-16 14:00:00,10.04,10.06,9.85,9.92,1189500.0,6.251,6.2634,6.1327,6.1763,1189500.0
2008-09-16 14:30:00,9.93,10.25,9.93,10.2,2002900.0,6.1825,6.3817,6.1825,6.3506,2002900.0
2008-09-16 15:00:00,10.21,10.36,10.21,10.28,1203200.0,6.3568,6.4502,6.3568,6.4004,1203200.0
2008-09-16 15:30:00,10.28,10.33,10.22,10.3,1062200.0,6.4004,6.4315,6.363,6.4128,1062200.0
2008-09-17 09:30:00,9.82,9.99,9.78,9.96,3180200.0,6.114,6.2198,6.0891,6.2012,3180200.0
2008-09-17 10:00:00,9.96,9.99,9.89,9.91,2776200.0,6.2012,6.2198,6.1576,6.17,2776200.0
2008-09-17 10:30:00,9.91,9.91,9.83,9.85,2987300.0,6.17,6.17,6.1202,6.1327,2987300.0
2008-09-17 11:00:00,9.85,9.86,9.65,9.7,4528800.0,6.1327,6.1389,6.0082,6.0393,4528800.0
2008-09-17 11:30:00,9.69,9.77,9.69,9.73,1904300.0,6.0331,6.0829,6.0331,6.058,1904300.0
2008-09-17 12:00:00,9.72,9.73,9.62,9.67,2116100.0,6.0517,6.058,5.9895,6.0206,2116100.0
2008-09-17 12:30:00,9.66,9.73,9.65,9.66,1868200.0,6.0144,6.058,6.0082,6.0144,1868200.0
2008-09-17 13:00:00,9.66,9.72,9.65,9.66,1058900.0,6.0144,6.0517,6.0082,6.0144,1058900.0
2008-09-17 13:30:00,9.66,9.7,9.65,9.68,805700.0,6.0144,6.0393,6.0082,6.0268,805700.0
2008-09-17 14:00:00,9.68,9.79,9.67,9.77,1174500.0,6.0268,6.0953,6.0206,6.0829,1174500.0
2008-09-17 14:30:00,9.78,9.87,9.77,9.87,764400.0,6.0891,6.1451,6.0829,6.1451,764400.0
2008-09-17 15:00:00,9.86,9.9,9.8,9.83,2188800.0,6.1389,6.1638,6.1015,6.1202,2188800.0
2008-09-17 15:30:00,9.83,9.84,9.61,9.63,1971500.0,6.1202,6.1264,5.9832,5.9957,1971500.0
2008-09-18 09:30:00,9.8,9.85,9.73,9.79,1055700.0,6.1015,6.1327,6.058,6.0953,1055700.0
2008-09-18 10:00:00,9.79,9.84,9.77,9.83,471900.0,6.0953,6.1264,6.0829,6.1202,471900.0
2008-09-18 10:30:00,9.82,9.93,9.78,9.79,705300.0,6.114,6.1825,6.0891,6.0953,705300.0
2008-09-18 11:00:00,9.79,9.82,9.72,9.73,668500.0,6.0953,6.114,6.0517,6.058,668500.0
2008-09-18 11:30:00,9.74,9.78,9.7,9.77,453400.0,6.0642,6.0891,6.0393,6.0829,453400.0
2008-09-18 12:00:00,9.78,9.78,9.7,9.73,493900.0,6.0891,6.0891,6.0393,6.058,493900.0
2008-09-18 12:30:00,9.72,9.73,9.61,9.66,1172900.0,6.0517,6.058,5.9832,6.0144,1172900.0
2008-09-18 13:00:00,9.66,9.83,9.63,9.81,467800.0,6.0144,6.1202,5.9957,6.1078,467800.0
2008-09-18 13:30:00,9.81,9.99,9.8,9.98,590200.0,6.1078,6.2198,6.1015,6.2136,590200.0
2008-09-18 14:00:00,9.97,10.01,9.89,9.9,802800.0,6.2074,6.2323,6.1576,6.1638,802800.0
2008-09-18 14:30:00,9.9,9.93,9.73,9.86,617700.0,6.1638,6.1825,6.058,6.1389,617700.0
2008-09-18 15:00:00,9.86,10.2,9.85,10.1,1270700.0,6.1389,6.3506,6.1327,6.2883,1270700.0
2008-09-18 15:30:00,10.08,10.23,10.06,10.07,1222000.0,6.2759,6.3693,6.2634,6.2696,1222000.0
2008-09-19 09:30:00,10.5,10.54,10.32,10.32,1172100.0,6.5374,6.5623,6.4253,6.4253,1172100.0
2008-09-19 10:00:00,10.32,10.33,10.2,10.21,1665200.0,6.4253,6.4315,6.3506,6.3568,1665200.0
2008-09-19 10:30:00,10.21,10.26,10.15,10.25,1009900.0,6.3568,6.3879,6.3195,6.3817,1009900.0
2008-09-19 11:00:00,10.25,10.42,10.21,10.23,637400.0,6.3817,6.4876,6.3568,6.3693,637400.0
2008-09-19 11:30:00,10.24,10.37,10.18,10.31,528500.0,6.3755,6.4564,6.3381,6.4191,528500.0
2008-09-19 12:00:00,10.31,10.43,10.22,10.4,455600.0,6.4191,6.4938,6.363,6.4751,455600.0
2008-09-19 12:30:00,10.4,10.43,10.34,10.39,179700.0,6.4751,6.4938,6.4378,6.4689,179700.0
2008-09-19 13:00:00,10.38,10.39,10.32,10.38,324100.0,6.4627,6.4689,6.4253,6.4627,324100.0
2008-09-19 13:30:00,10.38,10.4,10.34,10.37,620400.0,6.4627,6.4751,6.4378,6.4564,620400.0
2008-09-19 14:00:00,10.37,10.4,10.3,10.39,399500.0,6.4564,6.4751,6.4128,6.4689,399500.0
2008-09-19 14:30:00,10.39,10.44,10.36,10.42,450700.0,6.4689,6.5,6.4502,6.4876,450700.0
2008-09-19 15:00:00,10.43,10.44,10.29,10.34,736500.0,6.4938,6.5,6.4066,6.4378,736500.0
2008-09-19 15:30:00,10.35,10.43,10.32,10.4,895000.0,6.444,6.4938,6.4253,6.4751,895000.0
2008-09-22 09:30:00,10.43,10.46,10.39,10.4,1138400.0,6.4938,6.5125,6.4689,6.4751,1138400.0
2008-09-22 10:00:00,10.4,10.42,10.34,10.4,291300.0,6.4751,6.4876,6.4378,6.4751,291300.0
2008-09-22 10:30:00,10.4,10.43,10.31,10.37,788200.0,6.4751,6.4938,6.4191,6.4564,788200.0
2008-09-22 11:00:00,10.36,10.38,10.3,10.35,419300.0,6.4502,6.4627,6.4128,6.444,419300.0
2008-09-22 11:30:00,10.35,10.41,10.33,10.35,442500.0,6.444,6.4813,6.4315,6.444,442500.0
2008-09-22 12:00:00,10.35,10.35,10.33,10.34,389300.0,6.444,6.444,6.4315,6.4378,389300.0
2008-09-22 12:30:00,10.34,10.39,10.33,10.38,213700.0,6.4378,6.4689,6.4315,6.4627,213700.0
2008-09-22 13:00:00,10.38,10.41,10.35,10.38,282500.0,6.4627,6.4813,6.444,6.4627,282500.0
2008-09-22 13:30:00,10.37,10.44,10.37,10.42,501500.0,6.4564,6.5,6.4564,6.4876,501500.0
2008-09-22 14:00:00,10.41,10.43,10.38,10.38,169600.0,6.4813,6.4938,6.4627,6.4627,169600.0
2008-09-22 14:30:00,10.38,10.44,10.38,10.4,791000.0,6.4627,6.5,6.4627,6.4751,791000.0
2008-09-22 15:00:00,10.41,10.43,10.34,10.37,1090700.0,6.4813,6.4938,6.4378,6.4564,1090700.0
2008-09-22 15:30:00,10.36,10.4,10.27,10.3,1875400.0,6.4502,6.4751,6.3942,6.4128,1875400.0
2008-09-23 09:30:00,10.25,10.35,10.25,10.3,1240400.0,6.3817,6.444,6.3817,6.4128,1240400.0
2008-09-23 10:00:00,10.3,10.32,10.26,10.27,1199900.0,6.4128,6.4253,6.3879,6.3942,1199900.0
2008-09-23 10:30:00,10.28,10.29,10.18,10.18,1359000.0,6.4004,6.4066,6.3381,6.3381,1359000.0
2008-09-23 11:00:00,10.19,10.2,10.13,10.13,868300.0,6.3444,6.3506,6.307,6.307,868300.0
2008-09-23 11:30:00,10.13,10.15,10.13,10.14,493500.0,6.307,6.3195,6.307,6.3132,493500.0
2008-09-23 12:00:00,10.15,10.15,10.07,10.08,538300.0,6.3195,6.3195,6.2696,6.2759,538300.0
2008-09-23 12:30:00,10.09,10.09,10.03,10.03,346600.0,6.2821,6.2821,6.2447,6.2447,346600.0
2008-09-23 13:00:00,10.03,10.03,9.99,10.02,783700.0,6.2447,6.2447,6.2198,6.2385,783700.0
2008-09-23 13:30:00,10.02,10.05,9.99,10.05,661900.0,6.2385,6.2572,6.2198,6.2572,661900.0
2008-09-23 14:00:00,10.05,10.15,10.05,10.15,536000.0,6.2572,6.3195,6.2572,6.3195,536000.0
2008-09-23 14:30:00,10.15,10.22,10.09,10.21,536000.0,6.3195,6.363,6.2821,6.3568,536000.0
2008-09-23 15:00:00,10.2,10.25,10.15,10.15,399900.0,6.3506,6.3817,6.3195,6.3195,399900.0
2008-09-23 15:30:00,10.15,10.17,9.98,10.0,894900.0,6.3195,6.3319,6.2136,6.2261,894900.0
2008-09-24 09:30:00,10.27,10.27,10.21,10.22,519300.0,6.3942,6.3942,6.3568,6.363,519300.0
2008-09-24 10:00:00,10.22,10.24,10.16,10.16,554500.0,6.363,6.3755,6.3257,6.3257,554500.0
2008-09-24 10:30:00,10.16,10.2,10.1,10.14,221300.0,6.3257,6.3506,6.2883,6.3132,221300.0
2008-09-24 11:00:00,10.14,10.2,10.11,10.16,653300.0,6.3132,6.3506,6.2946,6.3257,653300.0
2008-09-24 11:30:00,10.16,10.16,10.06,10.07,640600.0,6.3257,6.3257,6.2634,6.2696,640600.0
2008-09-24 12:00:00,10.07,10.07,10.02,10.03,384800.0,6.2696,6.2696,6.2385,6.2447,384800.0
2008-09-24 12:30:00,10.04,10.07,10.04,10.06,404300.0,6.251,6.2696,6.251,6.2634,404300.0
2008-09-24 13:00:00,10.06,10.14,10.05,10.13,567900.0,6.2634,6.3132,6.2572,6.307,567900.0
2008-09-24 13:30:00,10.14,10.22,10.12,10.16,814600.0,6.3132,6.363,6.3008,6.3257,814600.0
2008-09-24 14:00:00,10.16,10.19,10.12,10.15,712600.0,6.3257,6.3444,6.3008,6.3195,712600.0
2008-09-24 14:30:00,10.15,10.16,10.13,10.15,589700.0,6.3195,6.3257,6.307,6.3195,589700.0
2008-09-24 15:00:00,10.15,10.18,10.06,10.12,913200.0,6.3195,6.3381,6.2634,6.3008,913200.0
2008-09-24 15:30:00,10.12,10.15,10.05,10.11,1785400.0,6.3008,6.3195,6.2572,6.2946,1785400.0
2008-09-25 09:30:00,10.43,10.5,10.4,10.47,555300.0,6.4938,6.5374,6.4751,6.5187,555300.0
2008-09-25 10:00:00,10.46,10.53,10.43,10.48,888400.0,6.5125,6.556,6.4938,6.5249,888400.0
2008-09-25 10:30:00,10.48,10.53,10.47,10.5,719700.0,6.5249,6.556,6.5187,6.5374,719700.0
2008-09-25 11:00:00,10.5,10.52,10.47,10.49,533800.0,6.5374,6.5498,6.5187,6.5311,533800.0
2008-09-25 11:30:00,10.5,10.53,10.49,10.52,321100.0,6.5374,6.556,6.5311,6.5498,321100.0
2008-09-25 12:00:00,10.52,10.58,10.51,10.55,511400.0,6.5498,6.5872,6.5436,6.5685,511400.0
2008-09-25 12:30:00,10.55,10.55,10.52,10.53,302400.0,6.5685,6.5685,6.5498,6.556,302400.0
2008-09-25 13:00:00,10.53,10.57,10.52,10.55,180100.0,6.556,6.5809,6.5498,6.5685,180100.0
2008-09-25 13:30:00,10.55,10.57,10.5,10.56,385800.0,6.5685,6.5809,6.5374,6.5747,385800.0
2008-09-25 14:00:00,10.56,10.59,10.51,10.54,483400.0,6.5747,6.5934,6.5436,6.5623,483400.0
2008-09-25 14:30:00,10.55,10.55,10.49,10.5,437500.0,6.5685,6.5685,6.5311,6.5374,437500.0
2008-09-25 15:00:00,10.5,10.68,10.5,10.57,607700.0,6.5374,6.6494,6.5374,6.5809,607700.0
2008-09-25 15:30:00,10.57,10.64,10.49,10.53,917700.0,6.5809,6.6245,6.5311,6.556,917700.0
2008-09-26 09:30:00,10.21,10.33,10.18,10.3,836100.0,6.3568,6.4315,6.3381,6.4128,836100.0
2008-09-26 10:00:00,10.3,10.39,10.28,10.31,274000.0,6.4128,6.4689,6.4004,6.4191,274000.0
2008-09-26 10:30:00,10.31,10.39,10.3,10.38,136300.0,6.4191,6.4689,6.4128,6.4627,136300.0
2008-09-26 11:00:00,10.38,10.38,10.19,10.26,489600.0,6.4627,6.4627,6.3444,6.3879,489600.0
2008-09-26 11:30:00,10.25,10.29,10.12,10.15,319900.0,6.3817,6.4066,6.3008,6.3195,319900.0
2008-09-26 12:00:00,10.16,10.2,10.14,10.17,207900.0,6.3257,6.3506,6.3132,6.3319,207900.0
2008-09-26 12:30:00,10.18,10.27,10.17,10.25,256500.0,6.3381,6.3942,6.3319,6.3817,256500.0
2008-09-26 13:00:00,10.25,10.29,10.23,10.25,201000.0,6.3817,6.4066,6.3693,6.3817,201000.0
2008-09-26 13:30:00,10.26,10.3,10.24,10.25,308700.0,6.3879,6.4128,6.3755,6.3817,308700.0
2008-09-26 14:00:00,10.26,10.29,10.24,10.27,375500.0,6.3879,6.4066,6.3755,6.3942,375500.0
2008-09-26 14:30:00,10.27,10.31,10.25,10.25,343900.0,6.3942,6.4191,6.3817,6.3817,343900.0
2008-09-26 15:00:00,10.25,10.33,10.23,10.3,385900.0,6.3817,6.4315,6.3693,6.4128,385900.0
2008-09-26 15:30:00,10.3,10.38,10.28,10.35,455200.0,6.4128,6.4627,6.4004,6.444,455200.0
2008-09-29 09:30:00,9.89,9.97,9.57,9.63,629500.0,6.1576,6.2074,5.9583,5.9957,629500.0
2008-09-29 10:00:00,9.63,9.72,9.54,9.68,402600.0,5.9957,6.0517,5.9397,6.0268,402600.0
2008-09-29 10:30:00,9.67,9.7,9.55,9.65,256600.0,6.0206,6.0393,5.9459,6.0082,256600.0
2008-09-29 11:00:00,9.65,9.67,9.55,9.59,579400.0,6.0082,6.0206,5.9459,5.9708,579400.0
2008-09-29 11:30:00,9.59,9.65,9.56,9.59,414000.0,5.9708,6.0082,5.9521,5.9708,414000.0
2008-09-29 12:00:00,9.6,9.62,9.55,9.58,93800.0,5.977,5.9895,5.9459,5.9646,93800.0
2008-09-29 12:30:00,9.58,9.61,9.56,9.58,117100.0,5.9646,5.9832,5.9521,5.9646,117100.0
2008-09-29 13:00:00,9.58,9.63,9.52,9.62,339100.0,5.9646,5.9957,5.9272,5.9895,339100.0
2008-09-29 13:30:00,9.61,9.78,9.41,9.66,591500.0,5.9832,6.0891,5.8587,6.0144,591500.0
2008-09-29 14:00:00,9.66,9.75,9.23,9.54,640800.0,6.0144,6.0704,5.7467,5.9397,640800.0
2008-09-29 14:30:00,9.53,9.94,9.35,9.42,331200.0,5.9334,6.1887,5.8214,5.865,331200.0
2008-09-29 15:00:00,9.42,9.48,9.21,9.21,266300.0,5.865,5.9023,5.7342,5.7342,266300.0
2008-09-29 15:30:00,9.21,9.64,9.03,9.48,619700.0,5.7342,6.0019,5.6221,5.9023,619700.0
2008-09-30 09:30:00,9.56,9.59,9.4,9.44,343800.0,5.9521,5.9708,5.8525,5.8774,343800.0
2008-09-30 10:00:00,9.44,9.56,9.44,9.49,580700.0,5.8774,5.9521,5.8774,5.9085,580700.0
2008-09-30 10:30:00,9.49,9.5,9.39,9.39,207600.0,5.9085,5.9148,5.8463,5.8463,207600.0
2008-09-30 11:00:00,9.38,9.4,9.25,9.27,473000.0,5.84,5.8525,5.7591,5.7716,473000.0
2008-09-30 11:30:00,9.28,9.34,9.27,9.32,132300.0,5.7778,5.8151,5.7716,5.8027,132300.0
2008-09-30 12:00:00,9.32,9.34,9.25,9.25,315100.0,5.8027,5.8151,5.7591,5.7591,315100.0
2008-09-30 12:30:00,9.26,9.28,9.25,9.26,356000.0,5.7653,5.7778,5.7591,5.7653,356000.0
2008-09-30 13:00:00,9.26,9.3,9.24,9.29,315000.0,5.7653,5.7902,5.7529,5.784,315000.0
2008-09-30 13:30:00,9.3,9.33,9.25,9.26,600700.0,5.7902,5.8089,5.7591,5.7653,600700.0
2008-09-30 14:00:00,9.26,9.33,9.22,9.32,331200.0,5.7653,5.8089,5.7404,5.8027,331200.0
2008-09-30 14:30:00,9.32,9.37,9.31,9.34,480300.0,5.8027,5.8338,5.7965,5.8151,480300.0
2008-09-30 15:00:00,9.34,9.45,9.33,9.44,882400.0,5.8151,5.8836,5.8089,5.8774,882400.0
2008-09-30 15:30:00,9.44,9.51,9.41,9.49,1196700.0,5.8774,5.921,5.8587,5.9085,1196700.0
2008-10-01 09:30:00,9.1,9.15,8.94,9.11,797700.0,5.6657,5.6968,5.5661,5.6719,797700.0
2008-10-01 10:00:00,9.11,9.11,8.9,9.0,984400.0,5.6719,5.6719,5.5412,5.6035,984400.0
2008-10-01 10:30:00,9.0,9.02,8.9,8.91,1206000.0,5.6035,5.6159,5.5412,5.5474,1206000.0
2008-10-01 11:00:00,8.91,8.93,8.69,8.85,1757900.0,5.5474,5.5599,5.4104,5.5101,1757900.0
2008-10-01 11:30:00,8.85,8.92,8.82,8.87,833200.0,5.5101,5.5536,5.4914,5.5225,833200.0
2008-10-01 12:00:00,8.86,8.88,8.75,8.77,690100.0,5.5163,5.5287,5.4478,5.4603,690100.0
2008-10-01 12:30:00,8.77,8.92,8.77,8.92,776300.0,5.4603,5.5536,5.4603,5.5536,776300.0
2008-10-01 13:00:00,8.91,9.11,8.89,8.98,980700.0,5.5474,5.6719,5.535,5.591,980700.0
2008-10-01 13:30:00,8.97,9.0,8.87,8.9,390500.0,5.5848,5.6035,5.5225,5.5412,390500.0
2008-10-01 14:00:00,8.9,8.95,8.83,8.94,304500.0,5.5412,5.5723,5.4976,5.5661,304500.0
2008-10-01 14:30:00,8.93,8.94,8.87,8.87,316400.0,5.5599,5.5661,5.5225,5.5225,316400.0
2008-10-01 15:00:00,8.88,8.91,8.8,8.8,636400.0,5.5287,5.5474,5.4789,5.4789,636400.0
2008-10-01 15:30:00,8.8,8.83,8.74,8.75,1103400.0,5.4789,5.4976,5.4416,5.4478,1103400.0
2008-10-02 09:30:00,8.65,8.66,8.55,8.57,442500.0,5.3855,5.3918,5.3233,5.3357,442500.0
2008-10-02 10:00:00,8.56,8.59,8.47,8.51,519900.0,5.3295,5.3482,5.2735,5.2984,519900.0
2008-10-02 10:30:00,8.51,8.52,8.41,8.41,415800.0,5.2984,5.3046,5.2361,5.2361,415800.0
2008-10-02 11:00:00,8.42,8.44,8.21,8.29,801900.0,5.2423,5.2548,5.1116,5.1614,801900.0
2008-10-02 11:30:00,8.29,8.3,8.23,8.3,660200.0,5.1614,5.1676,5.1241,5.1676,660200.0
2008-10-02 12:00:00,8.29,8.34,8.25,8.27,360500.0,5.1614,5.1925,5.1365,5.149,360500.0
2008-10-02 12:30:00,8.27,8.28,8.21,8.23,708900.0,5.149,5.1552,5.1116,5.1241,708900.0
2008-10-02 13:00:00,8.23,8.23,8.14,8.16,724300.0,5.1241,5.1241,5.068,5.0805,724300.0
2008-10-02 13:30:00,8.16,8.18,8.14,8.16,712200.0,5.0805,5.0929,5.068,5.0805,712200.0
2008-10-02 14:00:00,8.16,8.19,8.15,8.16,275200.0,5.0805,5.0991,5.0742,5.0805,275200.0
2008-10-02 14:30:00,8.17,8.22,8.13,8.22,575700.0,5.0867,5.1178,5.0618,5.1178,575700.0
2008-10-02 15:00:00,8.22,8.22,8.15,8.17,757700.0,5.1178,5.1178,5.0742,5.0867,757700.0
2008-10-02 15:30:00,8.17,8.19,8.15,8.17,1278900.0,5.0867,5.0991,5.0742,5.0867,1278900.0
2008-10-03 09:30:00,8.22,8.23,8.17,8.2,1256500.0,5.1178,5.1241,5.0867,5.1054,1256500.0
2008-10-03 10:00:00,8.21,8.25,8.16,8.21,547700.0,5.1116,5.1365,5.0805,5.1116,547700.0
2008-10-03 10:30:00,8.21,8.29,8.21,8.27,578400.0,5.1116,5.1614,5.1116,5.149,578400.0
2008-10-03 11:00:00,8.27,8.3,8.24,8.3,593700.0,5.149,5.1676,5.1303,5.1676,593700.0
2008-10-03 11:30:00,8.29,8.34,8.24,8.26,453700.0,5.1614,5.1925,5.1303,5.1427,453700.0
2008-10-03 12:00:00,8.26,8.28,8.23,8.25,894400.0,5.1427,5.1552,5.1241,5.1365,894400.0
2008-10-03 12:30:00,8.26,8.34,8.25,8.34,66800.0,5.1427,5.1925,5.1365,5.1925,66800.0
2008-10-03 13:00:00,8.33,8.42,8.26,8.31,713500.0,5.1863,5.2423,5.1427,5.1739,713500.0
2008-10-03 13:30:00,8.3,8.33,8.18,8.23,597300.0,5.1676,5.1863,5.0929,5.1241,597300.0
2008-10-03 14:00:00,8.23,8.25,8.13,8.13,460200.0,5.1241,5.1365,5.0618,5.0618,460200.0
2008-10-03 14:30:00,8.13,8.26,8.02,8.25,805300.0,5.0618,5.1427,4.9933,5.1365,805300.0
2008-10-03 15:00:00,8.25,8.26,8.11,8.11,691300.0,5.1365,5.1427,5.0493,5.0493,691300.0
2008-10-03 15:30:00,8.11,8.17,8.01,8.04,1281000.0,5.0493,5.0867,4.9871,5.0058,1281000.0
2008-10-06 09:30:00,7.53,7.55,7.45,7.52,900100.0,4.6882,4.7007,4.6384,4.682,900100.0
2008-10-06 10:00:00,7.53,7.54,7.43,7.48,1224600.0,4.6882,4.6945,4.626,4.6571,1224600.0
2008-10-06 10:30:00,7.48,7.5,7.38,7.46,1120400.0,4.6571,4.6695,4.5948,4.6446,1120400.0
2008-10-06 11:00:00,7.46,7.62,7.42,7.47,848600.0,4.6446,4.7443,4.6197,4.6509,848600.0
2008-10-06 11:30:00,7.47,7.48,7.41,7.41,459700.0,4.6509,4.6571,4.6135,4.6135,459700.0
2008-10-06 12:00:00,7.41,7.53,7.41,7.41,626200.0,4.6135,4.6882,4.6135,4.6135,626200.0
2008-10-06 12:30:00,7.41,7.44,7.4,7.41,388900.0,4.6135,4.6322,4.6073,4.6135,388900.0
2008-10-06 13:00:00,7.41,7.48,7.41,7.42,429800.0,4.6135,4.6571,4.6135,4.6197,429800.0
2008-10-06 13:30:00,7.42,7.43,7.36,7.4,375100.0,4.6197,4.626,4.5824,4.6073,375100.0
2008-10-06 14:00:00,7.39,7.41,7.36,7.36,372100.0,4.6011,4.6135,4.5824,4.5824,372100.0
2008-10-06 14:30:00,7.36,7.41,7.27,7.4,602500.0,4.5824,4.6135,4.5263,4.6073,602500.0
2008-10-06 15:00:00,7.41,7.78,7.33,7.77,1054900.0,4.6135,4.8439,4.5637,4.8377,1054900.0
2008-10-06 15:30:00,7.75,7.82,7.55,7.76,1706600.0,4.8252,4.8688,4.7007,4.8314,1706600.0
2008-10-07 09:30:00,7.68,7.75,7.48,7.54,1305700.0,4.7816,4.8252,4.6571,4.6945,1305700.0
2008-10-07 10:00:00,7.55,7.61,7.52,7.57,672400.0,4.7007,4.738,4.682,4.7131,672400.0
2008-10-07 10:30:00,7.57,7.57,7.46,7.48,324600.0,4.7131,4.7131,4.6446,4.6571,324600.0
2008-10-07 11:00:00,7.48,7.52,7.47,7.47,367900.0,4.6571,4.682,4.6509,4.6509,367900.0
2008-10-07 11:30:00,7.47,7.57,7.46,7.55,539900.0,4.6509,4.7131,4.6446,4.7007,539900.0
2008-10-07 12:00:00,7.55,7.56,7.42,7.42,647000.0,4.7007,4.7069,4.6197,4.6197,647000.0
2008-10-07 12:30:00,7.42,7.44,7.33,7.39,341200.0,4.6197,4.6322,4.5637,4.6011,341200.0
2008-10-07 13:00:00,7.39,7.43,7.3,7.3,724400.0,4.6011,4.626,4.545,4.545,724400.0
2008-10-07 13:30:00,7.3,7.38,7.26,7.3,855900.0,4.545,4.5948,4.5201,4.545,855900.0
2008-10-07 14:00:00,7.29,7.3,7.15,7.2,2457700.0,4.5388,4.545,4.4516,4.4828,2457700.0
2008-10-07 14:30:00,7.21,7.26,7.14,7.15,602900.0,4.489,4.5201,4.4454,4.4516,602900.0
2008-10-07 15:00:00,7.15,7.18,7.08,7.1,829000.0,4.4516,4.4703,4.4081,4.4205,829000.0
2008-10-07 15:30:00,7.1,7.22,7.01,7.02,1271200.0,4.4205,4.4952,4.3645,4.3707,1271200.0
2008-10-08 09:30:00,6.84,7.0,6.75,6.97,1248800.0,4.2586,4.3582,4.2026,4.3396,1248800.0
2008-10-08 10:00:00,6.97,7.04,6.87,6.96,1323100.0,4.3396,4.3831,4.2773,4.3333,1323100.0
2008-10-08 10:30:00,6.96,6.99,6.74,6.74,802800.0,4.3333,4.352,4.1964,4.1964,802800.0
2008-10-08 11:00:00,6.73,6.85,6.66,6.75,769100.0,4.1901,4.2649,4.1466,4.2026,769100.0
2008-10-08 11:30:00,6.75,6.81,6.62,6.71,470300.0,4.2026,4.2399,4.1217,4.1777,470300.0
2008-10-08 12:00:00,6.71,6.71,6.53,6.6,549200.0,4.1777,4.1777,4.0656,4.1092,549200.0
2008-10-08 12:30:00,6.61,6.71,6.58,6.63,374400.0,4.1154,4.1777,4.0968,4.1279,374400.0
2008-10-08 13:00:00,6.63,6.83,6.63,6.75,467200.0,4.1279,4.2524,4.1279,4.2026,467200.0
2008-10-08 13:30:00,6.74,6.99,6.71,6.94,557500.0,4.1964,4.352,4.1777,4.3209,557500.0
2008-10-08 14:00:00,6.94,7.18,6.93,7.02,1528800.0,4.3209,4.4703,4.3147,4.3707,1528800.0
2008-10-08 14:30:00,7.01,7.08,6.89,6.95,567800.0,4.3645,4.4081,4.2898,4.3271,567800.0
2008-10-08 15:00:00,6.95,7.08,6.91,6.93,703300.0,4.3271,4.4081,4.3022,4.3147,703300.0
2008-10-08 15:30:00,6.93,7.0,6.78,6.8,946300.0,4.3147,4.3582,4.2213,4.2337,946300.0
2008-10-09 09:30:00,7.0,7.02,6.91,6.91,327600.0,4.3582,4.3707,4.3022,4.3022,327600.0
2008-10-09 10:00:00,6.92,6.93,6.7,6.72,389000.0,4.3084,4.3147,4.1715,4.1839,389000.0
2008-10-09 10:30:00,6.72,6.85,6.52,6.56,1082200.0,4.1839,4.2649,4.0594,4.0843,1082200.0
2008-10-09 11:00:00,6.56,6.6,6.35,6.43,1269600.0,4.0843,4.1092,3.9536,4.0034,1269600.0
2008-10-09 11:30:00,6.43,6.54,6.42,6.47,926500.0,4.0034,4.0718,3.9971,4.0283,926500.0
2008-10-09 12:00:00,6.47,6.55,6.45,6.51,387500.0,4.0283,4.0781,4.0158,4.0532,387500.0
2008-10-09 12:30:00,6.5,6.51,6.45,6.48,616000.0,4.0469,4.0532,4.0158,4.0345,616000.0
2008-10-09 13:00:00,6.48,6.6,6.48,6.59,438700.0,4.0345,4.1092,4.0345,4.103,438700.0
2008-10-09 13:30:00,6.6,6.68,6.52,6.54,909300.0,4.1092,4.159,4.0594,4.0718,909300.0
2008-10-09 14:00:00,6.53,6.56,6.48,6.52,464900.0,4.0656,4.0843,4.0345,4.0594,464900.0
2008-10-09 14:30:00,6.52,6.53,6.39,6.4,875000.0,4.0594,4.0656,3.9785,3.9847,875000.0
2008-10-09 15:00:00,6.39,6.39,6.25,6.28,1262800.0,3.9785,3.9785,3.8913,3.91,1262800.0
2008-10-09 15:30:00,6.28,6.29,6.07,6.17,1593100.0,3.91,3.9162,3.7792,3.8415,1593100.0
2008-10-10 09:30:00,6.32,6.46,6.17,6.46,1060700.0,3.9349,4.022,3.8415,4.022,1060700.0
2008-10-10 10:00:00,6.46,6.88,6.44,6.72,1145200.0,4.022,4.2835,4.0096,4.1839,1145200.0
2008-10-10 10:30:00,6.72,6.74,6.43,6.43,763600.0,4.1839,4.1964,4.0034,4.0034,763600.0
2008-10-10 11:00:00,6.44,6.49,6.25,6.26,403400.0,4.0096,4.0407,3.8913,3.8975,403400.0
2008-10-10 11:30:00,6.26,6.29,6.14,6.18,407400.0,3.8975,3.9162,3.8228,3.8477,407400.0
2008-10-10 12:00:00,6.19,6.37,6.17,6.19,659300.0,3.8539,3.966,3.8415,3.8539,659300.0
2008-10-10 12:30:00,6.2,6.39,6.16,6.31,742800.0,3.8602,3.9785,3.8353,3.9286,742800.0
2008-10-10 13:00:00,6.32,6.38,6.24,6.3,850100.0,3.9349,3.9722,3.8851,3.9224,850100.0
2008-10-10 13:30:00,6.31,6.31,6.19,6.26,1214400.0,3.9286,3.9286,3.8539,3.8975,1214400.0
2008-10-10 14:00:00,6.26,6.35,6.17,6.24,845900.0,3.8975,3.9536,3.8415,3.8851,845900.0
2008-10-10 14:30:00,6.24,6.32,6.18,6.19,902500.0,3.8851,3.9349,3.8477,3.8539,902500.0
2008-10-10 15:00:00,6.19,6.48,6.18,6.47,1218900.0,3.8539,4.0345,3.8477,4.0283,1218900.0
2008-10-10 15:30:00,6.47,6.71,6.45,6.52,1295000.0,4.0283,4.1777,4.0158,4.0594,1295000.0
2008-10-13 09:30:00,6.82,6.9,6.8,6.84,457800.0,4.2462,4.296,4.2337,4.2586,457800.0
2008-10-13 10:00:00,6.84,6.84,6.74,6.83,293000.0,4.2586,4.2586,4.1964,4.2524,293000.0
2008-10-13 10:30:00,6.83,6.87,6.76,6.78,257900.0,4.2524,4.2773,4.2088,4.2213,257900.0
2008-10-13 11:00:00,6.77,6.79,6.68,6.71,397300.0,4.215,4.2275,4.159,4.1777,397300.0
2008-10-13 11:30:00,6.71,6.79,6.71,6.75,579100.0,4.1777,4.2275,4.1777,4.2026,579100.0
2008-10-13 12:00:00,6.75,6.85,6.74,6.84,869500.0,4.2026,4.2649,4.1964,4.2586,869500.0
2008-10-13 12:30:00,6.83,6.89,6.81,6.88,348200.0,4.2524,4.2898,4.2399,4.2835,348200.0
2008-10-13 13:00:00,6.89,6.99,6.86,6.92,339600.0,4.2898,4.352,4.2711,4.3084,339600.0
2008-10-13 13:30:00,6.92,6.95,6.89,6.89,638900.0,4.3084,4.3271,4.2898,4.2898,638900.0
2008-10-13 14:00:00,6.88,6.91,6.85,6.86,295800.0,4.2835,4.3022,4.2649,4.2711,295800.0
2008-10-13 14:30:00,6.85,6.93,6.84,6.91,463200.0,4.2649,4.3147,4.2586,4.3022,463200.0
2008-10-13 15:00:00,6.91,7.11,6.91,7.02,770000.0,4.3022,4.4267,4.3022,4.3707,770000.0
2008-10-13 15:30:00,7.01,7.09,6.99,7.04,1745600.0,4.3645,4.4143,4.352,4.3831,1745600.0
2008-10-14 09:30:00,7.38,7.46,7.3,7.3,1407600.0,4.5948,4.6446,4.545,4.545,1407600.0
2008-10-14 10:00:00,7.29,7.34,7.16,7.21,386500.0,4.5388,4.5699,4.4579,4.489,386500.0
2008-10-14 10:30:00,7.21,7.23,6.98,7.0,1310100.0,4.489,4.5014,4.3458,4.3582,1310100.0
2008-10-14 11:00:00,7.0,7.0,6.89,6.94,1036100.0,4.3582,4.3582,4.2898,4.3209,1036100.0
2008-10-14 11:30:00,6.94,7.28,6.93,7.23,1256900.0,4.3209,4.5326,4.3147,4.5014,1256900.0
2008-10-14 12:00:00,7.23,7.24,7.14,7.2,320700.0,4.5014,4.5077,4.4454,4.4828,320700.0
2008-10-14 12:30:00,7.19,7.23,7.18,7.18,188100.0,4.4765,4.5014,4.4703,4.4703,188100.0
2008-10-14 13:00:00,7.17,7.18,7.09,7.12,274700.0,4.4641,4.4703,4.4143,4.433,274700.0
2008-10-14 13:30:00,7.11,7.11,7.01,7.05,517900.0,4.4267,4.4267,4.3645,4.3894,517900.0
2008-10-14 14:00:00,7.05,7.07,6.87,6.97,688700.0,4.3894,4.4018,4.2773,4.3396,688700.0
2008-10-14 14:30:00,6.98,7.02,6.79,6.84,1188100.0,4.3458,4.3707,4.2275,4.2586,1188100.0
2008-10-14 15:00:00,6.84,7.05,6.83,7.02,1372400.0,4.2586,4.3894,4.2524,4.3707,1372400.0
2008-10-14 15:30:00,7.03,7.1,6.99,7.07,2353400.0,4.3769,4.4205,4.352,4.4018,2353400.0
2008-10-15 09:30:00,6.83,6.91,6.75,6.77,1151700.0,4.2524,4.3022,4.2026,4.215,1151700.0
2008-10-15 10:00:00,6.77,6.79,6.55,6.56,883300.0,4.215,4.2275,4.0781,4.0843,883300.0
2008-10-15 10:30:00,6.56,6.66,6.45,6.46,958000.0,4.0843,4.1466,4.0158,4.022,958000.0
2008-10-15 11:00:00,6.46,6.52,6.38,6.49,1357900.0,4.022,4.0594,3.9722,4.0407,1357900.0
2008-10-15 11:30:00,6.49,6.51,6.41,6.46,314800.0,4.0407,4.0532,3.9909,4.022,314800.0
2008-10-15 12:00:00,6.47,6.49,6.34,6.39,553800.0,4.0283,4.0407,3.9473,3.9785,553800.0
2008-10-15 12:30:00,6.39,6.49,6.39,6.47,564800.0,3.9785,4.0407,3.9785,4.0283,564800.0
2008-10-15 13:00:00,6.47,6.48,6.33,6.36,445100.0,4.0283,4.0345,3.9411,3.9598,445100.0
2008-10-15 13:30:00,6.37,6.41,6.33,6.35,1088200.0,3.966,3.9909,3.9411,3.9536,1088200.0
2008-10-15 14:00:00,6.35,6.45,6.3,6.43,1023700.0,3.9536,4.0158,3.9224,4.0034,1023700.0
2008-10-15 14:30:00,6.43,6.5,6.4,6.47,818800.0,4.0034,4.0469,3.9847,4.0283,818800.0
2008-10-15 15:00:00,6.47,6.58,6.44,6.47,2217400.0,4.0283,4.0968,4.0096,4.0283,2217400.0
2008-10-15 15:30:00,6.47,6.53,6.3,6.31,2300300.0,4.0283,4.0656,3.9224,3.9286,2300300.0
2008-10-16 09:30:00,6.58,6.7,6.48,6.66,393700.0,4.0968,4.1715,4.0345,4.1466,393700.0
2008-10-16 10:00:00,6.65,6.65,6.45,6.47,901800.0,4.1403,4.1403,4.0158,4.0283,901800.0
2008-10-16 10:30:00,6.47,6.48,6.33,6.34,1219600.0,4.0283,4.0345,3.9411,3.9473,1219600.0
2008-10-16 11:00:00,6.34,6.55,6.31,6.48,1154500.0,3.9473,4.0781,3.9286,4.0345,1154500.0
2008-10-16 11:30:00,6.48,6.75,6.48,6.72,1132700.0,4.0345,4.2026,4.0345,4.1839,1132700.0
2008-10-16 12:00:00,6.71,6.89,6.68,6.76,581600.0,4.1777,4.2898,4.159,4.2088,581600.0
2008-10-16 12:30:00,6.75,6.84,6.65,6.68,769600.0,4.2026,4.2586,4.1403,4.159,769600.0
2008-10-16 13:00:00,6.68,6.81,6.64,6.73,613900.0,4.159,4.2399,4.1341,4.1901,613900.0
2008-10-16 13:30:00,6.73,6.78,6.63,6.74,414800.0,4.1901,4.2213,4.1279,4.1964,414800.0
2008-10-16 14:00:00,6.73,6.76,6.66,6.67,523700.0,4.1901,4.2088,4.1466,4.1528,523700.0
2008-10-16 14:30:00,6.66,6.91,6.65,6.84,566900.0,4.1466,4.3022,4.1403,4.2586,566900.0
2008-10-16 15:00:00,6.84,7.05,6.8,6.93,953600.0,4.2586,4.3894,4.2337,4.3147,953600.0
2008-10-16 15:30:00,6.93,7.0,6.85,6.97,1283600.0,4.3147,4.3582,4.2649,4.3396,1283600.0
2008-10-17 09:30:00,6.66,6.7,6.57,6.7,834400.0,4.1466,4.1715,4.0905,4.1715,834400.0
2008-10-17 10:00:00,6.71,6.8,6.69,6.76,437200.0,4.1777,4.2337,4.1652,4.2088,437200.0
2008-10-17 10:30:00,6.76,6.91,6.74,6.9,540800.0,4.2088,4.3022,4.1964,4.296,540800.0
2008-10-17 11:00:00,6.91,6.98,6.86,6.94,1116400.0,4.3022,4.3458,4.2711,4.3209,1116400.0
2008-10-17 11:30:00,6.94,6.96,6.86,6.91,492400.0,4.3209,4.3333,4.2711,4.3022,492400.0
2008-10-17 12:00:00,6.91,7.02,6.9,7.0,373100.0,4.3022,4.3707,4.296,4.3582,373100.0
2008-10-17 12:30:00,7.0,7.13,6.98,7.1,495600.0,4.3582,4.4392,4.3458,4.4205,495600.0
2008-10-17 13:00:00,7.11,7.18,7.09,7.13,566800.0,4.4267,4.4703,4.4143,4.4392,566800.0
2008-10-17 13:30:00,7.14,7.26,7.12,7.16,478400.0,4.4454,4.5201,4.433,4.4579,478400.0
2008-10-17 14:00:00,7.17,7.21,7.03,7.06,441200.0,4.4641,4.489,4.3769,4.3956,441200.0
2008-10-17 14:30:00,7.06,7.12,6.98,7.06,959000.0,4.3956,4.433,4.3458,4.3956,959000.0
2008-10-17 15:00:00,7.06,7.17,6.92,7.02,932900.0,4.3956,4.4641,4.3084,4.3707,932900.0
2008-10-17 15:30:00,7.02,7.08,6.95,6.96,1393400.0,4.3707,4.4081,4.3271,4.3333,1393400.0
2008-10-20 09:30:00,7.9,7.92,7.74,7.76,2858000.0,4.9186,4.931,4.819,4.8314,2858000.0
2008-10-20 10:00:00,7.77,7.93,7.73,7.75,596900.0,4.8377,4.9373,4.8127,4.8252,596900.0
2008-10-20 10:30:00,7.75,7.81,7.68,7.75,1867600.0,4.8252,4.8626,4.7816,4.8252,1867600.0
2008-10-20 11:00:00,7.74,7.87,7.66,7.85,1501100.0,4.819,4.8999,4.7692,4.8875,1501100.0
2008-10-20 11:30:00,7.86,8.48,7.85,8.12,1295100.0,4.8937,5.2797,4.8875,5.0556,1295100.0
2008-10-20 12:00:00,8.13,8.17,8.02,8.05,596600.0,5.0618,5.0867,4.9933,5.012,596600.0
2008-10-20 12:30:00,8.04,8.1,8.02,8.06,728600.0,5.0058,5.0431,4.9933,5.0182,728600.0
2008-10-20 13:00:00,8.06,8.06,7.93,7.97,848300.0,5.0182,5.0182,4.9373,4.9622,848300.0
2008-10-20 13:30:00,7.97,8.03,7.96,7.97,522900.0,4.9622,4.9995,4.9559,4.9622,522900.0
2008-10-20 14:00:00,7.97,8.05,7.91,7.95,856900.0,4.9622,5.012,4.9248,4.9497,856900.0
2008-10-20 14:30:00,7.95,8.0,7.94,7.97,601000.0,4.9497,4.9809,4.9435,4.9622,601000.0
2008-10-20 15:00:00,7.97,8.04,7.94,7.99,1123600.0,4.9622,5.0058,4.9435,4.9746,1123600.0
2008-10-20 15:30:00,7.99,8.16,7.98,8.09,1868700.0,4.9746,5.0805,4.9684,5.0369,1868700.0
2008-10-21 09:30:00,7.26,7.32,7.22,7.29,1334700.0,4.5201,4.5575,4.4952,4.5388,1334700.0
2008-10-21 10:00:00,7.29,7.33,7.2,7.25,995800.0,4.5388,4.5637,4.4828,4.5139,995800.0
2008-10-21 10:30:00,7.25,7.26,7.16,7.18,807900.0,4.5139,4.5201,4.4579,4.4703,807900.0
2008-10-21 11:00:00,7.18,7.21,7.06,7.07,1139100.0,4.4703,4.489,4.3956,4.4018,1139100.0
2008-10-21 11:30:00,7.07,7.12,6.95,6.95,916500.0,4.4018,4.433,4.3271,4.3271,916500.0
2008-10-21 12:00:00,6.95,6.99,6.89,6.9,751400.0,4.3271,4.352,4.2898,4.296,751400.0
2008-10-21 12:30:00,6.91,6.96,6.88,6.9,704200.0,4.3022,4.3333,4.2835,4.296,704200.0
2008-10-21 13:00:00,6.9,6.94,6.89,6.93,753400.0,4.296,4.3209,4.2898,4.3147,753400.0
2008-10-21 13:30:00,6.92,6.97,6.9,6.93,897300.0,4.3084,4.3396,4.296,4.3147,897300.0
2008-10-21 14:00:00,6.93,7.03,6.9,7.02,1070700.0,4.3147,4.3769,4.296,4.3707,1070700.0
2008-10-21 14:30:00,7.02,7.11,7.01,7.05,1318600.0,4.3707,4.4267,4.3645,4.3894,1318600.0
2008-10-21 15:00:00,7.06,7.09,6.94,6.95,1298100.0,4.3956,4.4143,4.3209,4.3271,1298100.0
2008-10-21 15:30:00,6.95,6.96,6.81,6.91,2739600.0,4.3271,4.3333,4.2399,4.3022,2739600.0
2008-10-22 09:30:00,6.53,6.58,6.48,6.49,561900.0,4.0656,4.0968,4.0345,4.0407,561900.0
2008-10-22 10:00:00,6.49,6.54,6.42,6.46,384200.0,4.0407,4.0718,3.9971,4.022,384200.0
2008-10-22 10:30:00,6.46,6.52,6.45,6.52,388700.0,4.022,4.0594,4.0158,4.0594,388700.0
2008-10-22 11:00:00,6.53,6.6,6.5,6.53,395300.0,4.0656,4.1092,4.0469,4.0656,395300.0
2008-10-22 11:30:00,6.54,6.56,6.48,6.49,266200.0,4.0718,4.0843,4.0345,4.0407,266200.0
2008-10-22 12:00:00,6.49,6.59,6.48,6.57,286400.0,4.0407,4.103,4.0345,4.0905,286400.0
2008-10-22 12:30:00,6.57,6.62,6.55,6.6,968500.0,4.0905,4.1217,4.0781,4.1092,968500.0
2008-10-22 13:00:00,6.59,6.6,6.48,6.51,792000.0,4.103,4.1092,4.0345,4.0532,792000.0
2008-10-22 13:30:00,6.5,6.57,6.47,6.56,767900.0,4.0469,4.0905,4.0283,4.0843,767900.0
2008-10-22 14:00:00,6.56,6.58,6.53,6.58,175200.0,4.0843,4.0968,4.0656,4.0968,175200.0
2008-10-22 14:30:00,6.57,6.58,6.41,6.43,445100.0,4.0905,4.0968,3.9909,4.0034,445100.0
2008-10-22 15:00:00,6.43,6.46,6.31,6.31,573000.0,4.0034,4.022,3.9286,3.9286,573000.0
2008-10-22 15:30:00,6.32,6.93,6.2,6.4,1847700.0,3.9349,4.3147,3.8602,3.9847,1847700.0
2008-10-23 09:30:00,6.56,6.67,6.54,6.66,808600.0,4.0843,4.1528,4.0718,4.1466,808600.0
2008-10-23 10:00:00,6.66,6.83,6.65,6.77,884300.0,4.1466,4.2524,4.1403,4.215,884300.0
2008-10-23 10:30:00,6.78,6.91,6.76,6.88,851100.0,4.2213,4.3022,4.2088,4.2835,851100.0
2008-10-23 11:00:00,6.88,6.89,6.73,6.84,474200.0,4.2835,4.2898,4.1901,4.2586,474200.0
2008-10-23 11:30:00,6.84,6.91,6.75,6.85,621000.0,4.2586,4.3022,4.2026,4.2649,621000.0
2008-10-23 12:00:00,6.85,6.86,6.63,6.63,292800.0,4.2649,4.2711,4.1279,4.1279,292800.0
2008-10-23 12:30:00,6.64,6.68,6.54,6.55,526900.0,4.1341,4.159,4.0718,4.0781,526900.0
2008-10-23 13:00:00,6.54,6.62,6.5,6.51,1058100.0,4.0718,4.1217,4.0469,4.0532,1058100.0
2008-10-23 13:30:00,6.51,6.58,6.48,6.53,460800.0,4.0532,4.0968,4.0345,4.0656,460800.0
2008-10-23 14:00:00,6.53,6.53,6.35,6.45,377200.0,4.0656,4.0656,3.9536,4.0158,377200.0
2008-10-23 14:30:00,6.46,6.55,6.32,6.42,608400.0,4.022,4.0781,3.9349,3.9971,608400.0
2008-10-23 15:00:00,6.42,6.6,6.37,6.54,537500.0,3.9971,4.1092,3.966,4.0718,537500.0
2008-10-23 15:30:00,6.54,6.75,6.45,6.72,869600.0,4.0718,4.2026,4.0158,4.1839,869600.0
2008-10-24 09:30:00,6.05,6.5,6.05,6.43,1512300.0,3.7668,4.0469,3.7668,4.0034,1512300.0
2008-10-24 10:00:00,6.44,6.5,6.34,6.39,1693200.0,4.0096,4.0469,3.9473,3.9785,1693200.0
2008-10-24 10:30:00,6.39,6.46,6.36,6.46,1416500.0,3.9785,4.022,3.9598,4.022,1416500.0
2008-10-24 11:00:00,6.45,6.63,6.38,6.62,675400.0,4.0158,4.1279,3.9722,4.1217,675400.0
2008-10-24 11:30:00,6.63,6.77,6.59,6.61,663200.0,4.1279,4.215,4.103,4.1154,663200.0
2008-10-24 12:00:00,6.61,6.72,6.57,6.68,532500.0,4.1154,4.1839,4.0905,4.159,532500.0
2008-10-24 12:30:00,6.69,6.75,6.63,6.71,433800.0,4.1652,4.2026,4.1279,4.1777,433800.0
2008-10-24 13:00:00,6.72,6.8,6.7,6.78,319700.0,4.1839,4.2337,4.1715,4.2213,319700.0
2008-10-24 13:30:00,6.78,6.78,6.55,6.55,626500.0,4.2213,4.2213,4.0781,4.0781,626500.0
2008-10-24 14:00:00,6.55,6.62,6.47,6.56,331400.0,4.0781,4.1217,4.0283,4.0843,331400.0
2008-10-24 14:30:00,6.57,6.7,6.55,6.67,662900.0,4.0905,4.1715,4.0781,4.1528,662900.0
2008-10-24 15:00:00,6.67,6.79,6.66,6.76,2030200.0,4.1528,4.2275,4.1466,4.2088,2030200.0
2008-10-24 15:30:00,6.75,6.78,6.65,6.65,1168200.0,4.2026,4.2213,4.1403,4.1403,1168200.0
2008-10-27 09:30:00,6.17,6.2,6.08,6.2,1128000.0,3.8415,3.8602,3.7854,3.8602,1128000.0
2008-10-27 10:00:00,6.2,6.33,6.19,6.3,413800.0,3.8602,3.9411,3.8539,3.9224,413800.0
2008-10-27 10:30:00,6.29,6.33,6.22,6.32,211400.0,3.9162,3.9411,3.8726,3.9349,211400.0
2008-10-27 11:00:00,6.32,6.37,6.3,6.35,183400.0,3.9349,3.966,3.9224,3.9536,183400.0
2008-10-27 11:30:00,6.35,6.42,6.32,6.41,219200.0,3.9536,3.9971,3.9349,3.9909,219200.0
2008-10-27 12:00:00,6.41,6.49,6.35,6.37,470900.0,3.9909,4.0407,3.9536,3.966,470900.0
2008-10-27 12:30:00,6.38,6.55,6.36,6.52,396700.0,3.9722,4.0781,3.9598,4.0594,396700.0
2008-10-27 13:00:00,6.52,6.57,6.46,6.56,257700.0,4.0594,4.0905,4.022,4.0843,257700.0
2008-10-27 13:30:00,6.56,6.57,6.49,6.51,142200.0,4.0843,4.0905,4.0407,4.0532,142200.0
2008-10-27 14:00:00,6.51,6.52,6.4,6.41,321600.0,4.0532,4.0594,3.9847,3.9909,321600.0
2008-10-27 14:30:00,6.42,6.44,6.35,6.37,450500.0,3.9971,4.0096,3.9536,3.966,450500.0
2008-10-27 15:00:00,6.37,6.47,6.37,6.39,225000.0,3.966,4.0283,3.966,3.9785,225000.0
2008-10-27 15:30:00,6.4,6.43,6.22,6.25,570900.0,3.9847,4.0034,3.8726,3.8913,570900.0
2008-10-28 09:30:00,6.58,6.65,6.57,6.63,340700.0,4.0968,4.1403,4.0905,4.1279,340700.0
2008-10-28 10:00:00,6.63,6.63,6.53,6.54,484300.0,4.1279,4.1279,4.0656,4.0718,484300.0
2008-10-28 10:30:00,6.53,6.58,6.36,6.38,371700.0,4.0656,4.0968,3.9598,3.9722,371700.0
2008-10-28 11:00:00,6.38,6.49,6.38,6.44,190600.0,3.9722,4.0407,3.9722,4.0096,190600.0
2008-10-28 11:30:00,6.44,6.52,6.44,6.49,198700.0,4.0096,4.0594,4.0096,4.0407,198700.0
2008-10-28 12:00:00,6.48,6.51,6.45,6.49,297100.0,4.0345,4.0532,4.0158,4.0407,297100.0
2008-10-28 12:30:00,6.49,6.57,6.49,6.52,371700.0,4.0407,4.0905,4.0407,4.0594,371700.0
2008-10-28 13:00:00,6.52,6.63,6.49,6.56,456900.0,4.0594,4.1279,4.0407,4.0843,456900.0
2008-10-28 13:30:00,6.56,6.57,6.49,6.49,173700.0,4.0843,4.0905,4.0407,4.0407,173700.0
2008-10-28 14:00:00,6.49,6.66,6.49,6.66,193100.0,4.0407,4.1466,4.0407,4.1466,193100.0
2008-10-28 14:30:00,6.66,6.84,6.65,6.8,519400.0,4.1466,4.2586,4.1403,4.2337,519400.0
2008-10-28 15:00:00,6.8,6.92,6.73,6.9,861600.0,4.2337,4.3084,4.1901,4.296,861600.0
2008-10-28 15:30:00,6.89,7.12,6.82,7.08,1189700.0,4.2898,4.433,4.2462,4.4081,1189700.0
2008-10-29 09:30:00,7.04,7.06,6.97,7.03,358000.0,4.3831,4.3956,4.3396,4.3769,358000.0
2008-10-29 10:00:00,7.02,7.1,7.01,7.07,582700.0,4.3707,4.4205,4.3645,4.4018,582700.0
2008-10-29 10:30:00,7.06,7.1,7.02,7.1,334900.0,4.3956,4.4205,4.3707,4.4205,334900.0
2008-10-29 11:00:00,7.1,7.11,7.05,7.08,182600.0,4.4205,4.4267,4.3894,4.4081,182600.0
2008-10-29 11:30:00,7.08,7.09,7.02,7.03,232900.0,4.4081,4.4143,4.3707,4.3769,232900.0
2008-10-29 12:00:00,7.03,7.05,6.94,7.0,339400.0,4.3769,4.3894,4.3209,4.3582,339400.0
2008-10-29 12:30:00,7.0,7.12,7.0,7.05,229300.0,4.3582,4.433,4.3582,4.3894,229300.0
2008-10-29 13:00:00,7.05,7.09,7.01,7.08,320000.0,4.3894,4.4143,4.3645,4.4081,320000.0
2008-10-29 13:30:00,7.08,7.18,7.07,7.1,373300.0,4.4081,4.4703,4.4018,4.4205,373300.0
2008-10-29 14:00:00,7.1,7.16,6.97,7.02,389700.0,4.4205,4.4579,4.3396,4.3707,389700.0
2008-10-29 14:30:00,7.03,7.07,6.88,7.02,479400.0,4.3769,4.4018,4.2835,4.3707,479400.0
2008-10-29 15:00:00,7.01,7.25,6.95,7.17,489700.0,4.3645,4.5139,4.3271,4.4641,489700.0
2008-10-29 15:30:00,7.18,7.31,7.04,7.04,1001700.0,4.4703,4.5513,4.3831,4.3831,1001700.0
2008-10-30 09:30:00,7.23,7.32,7.19,7.2,466200.0,4.5014,4.5575,4.4765,4.4828,466200.0
2008-10-30 10:00:00,7.2,7.27,7.17,7.25,638000.0,4.4828,4.5263,4.4641,4.5139,638000.0
2008-10-30 10:30:00,7.25,7.27,7.16,7.21,666200.0,4.5139,4.5263,4.4579,4.489,666200.0
2008-10-30 11:00:00,7.21,7.27,7.2,7.21,1361700.0,4.489,4.5263,4.4828,4.489,1361700.0
2008-10-30 11:30:00,7.2,7.22,7.04,7.1,1220300.0,4.4828,4.4952,4.3831,4.4205,1220300.0
2008-10-30 12:00:00,7.11,7.16,7.07,7.13,567400.0,4.4267,4.4579,4.4018,4.4392,567400.0
2008-10-30 12:30:00,7.13,7.17,7.12,7.13,428200.0,4.4392,4.4641,4.433,4.4392,428200.0
2008-10-30 13:00:00,7.13,7.26,7.13,7.19,530200.0,4.4392,4.5201,4.4392,4.4765,530200.0
2008-10-30 13:30:00,7.18,7.25,7.16,7.24,322500.0,4.4703,4.5139,4.4579,4.5077,322500.0
2008-10-30 14:00:00,7.23,7.35,7.2,7.33,689300.0,4.5014,4.5762,4.4828,4.5637,689300.0
2008-10-30 14:30:00,7.33,7.35,7.27,7.32,412700.0,4.5637,4.5762,4.5263,4.5575,412700.0
2008-10-30 15:00:00,7.31,7.36,7.22,7.26,388300.0,4.5513,4.5824,4.4952,4.5201,388300.0
2008-10-30 15:30:00,7.27,7.33,7.17,7.29,590500.0,4.5263,4.5637,4.4641,4.5388,590500.0
2008-10-31 09:30:00,7.2,7.2,6.9,6.91,690200.0,4.4828,4.4828,4.296,4.3022,690200.0
2008-10-31 10:00:00,6.9,6.99,6.9,6.93,363300.0,4.296,4.352,4.296,4.3147,363300.0
2008-10-31 10:30:00,6.93,6.99,6.93,6.98,132900.0,4.3147,4.352,4.3147,4.3458,132900.0
2008-10-31 11:00:00,6.98,7.01,6.95,7.01,424100.0,4.3458,4.3645,4.3271,4.3645,424100.0
2008-10-31 11:30:00,7.01,7.04,6.95,7.02,499400.0,4.3645,4.3831,4.3271,4.3707,499400.0
2008-10-31 12:00:00,7.01,7.03,6.97,6.99,350200.0,4.3645,4.3769,4.3396,4.352,350200.0
2008-10-31 12:30:00,7.0,7.05,6.99,7.05,994800.0,4.3582,4.3894,4.352,4.3894,994800.0
2008-10-31 13:00:00,7.05,7.16,7.01,7.16,525500.0,4.3894,4.4579,4.3645,4.4579,525500.0
2008-10-31 13:30:00,7.16,7.2,7.15,7.18,542800.0,4.4579,4.4828,4.4516,4.4703,542800.0
2008-10-31 14:00:00,7.17,7.18,7.0,7.1,439700.0,4.4641,4.4703,4.3582,4.4205,439700.0
2008-10-31 14:30:00,7.1,7.17,7.07,7.15,485800.0,4.4205,4.4641,4.4018,4.4516,485800.0
2008-10-31 15:00:00,7.15,7.2,7.12,7.16,724000.0,4.4516,4.4828,4.433,4.4579,724000.0
2008-10-31 15:30:00,7.16,7.22,7.02,7.07,1773100.0,4.4579,4.4952,4.3707,4.4018,1773100.0
2008-11-03 09:30:00,7.17,7.23,7.17,7.2,410800.0,4.4641,4.5014,4.4641,4.4828,410800.0
2008-11-03 10:00:00,7.19,7.19,7.15,7.17,179300.0,4.4765,4.4765,4.4516,4.4641,179300.0
2008-11-03 10:30:00,7.17,7.2,7.15,7.19,151200.0,4.4641,4.4828,4.4516,4.4765,151200.0
2008-11-03 11:00:00,7.2,7.22,7.14,7.21,225900.0,4.4828,4.4952,4.4454,4.489,225900.0
2008-11-03 11:30:00,7.21,7.28,7.18,7.27,462300.0,4.489,4.5326,4.4703,4.5263,462300.0
2008-11-03 12:00:00,7.26,7.3,7.18,7.19,328200.0,4.5201,4.545,4.4703,4.4765,328200.0
2008-11-03 12:30:00,7.2,7.23,7.15,7.17,286500.0,4.4828,4.5014,4.4516,4.4641,286500.0
2008-11-03 13:00:00,7.17,7.22,7.15,7.16,184200.0,4.4641,4.4952,4.4516,4.4579,184200.0
2008-11-03 13:30:00,7.16,7.18,7.13,7.15,586300.0,4.4579,4.4703,4.4392,4.4516,586300.0
2008-11-03 14:00:00,7.14,7.15,7.1,7.13,262900.0,4.4454,4.4516,4.4205,4.4392,262900.0
2008-11-03 14:30:00,7.14,7.16,7.13,7.14,528100.0,4.4454,4.4579,4.4392,4.4454,528100.0
2008-11-03 15:00:00,7.14,7.15,7.13,7.15,401900.0,4.4454,4.4516,4.4392,4.4516,401900.0
2008-11-03 15:30:00,7.15,7.24,7.11,7.19,983700.0,4.4516,4.5077,4.4267,4.4765,983700.0
2008-11-04 09:30:00,7.66,7.67,7.59,7.65,495100.0,4.7692,4.7754,4.7256,4.7629,495100.0
2008-11-04 10:00:00,7.65,7.75,7.62,7.73,233000.0,4.7629,4.8252,4.7443,4.8127,233000.0
2008-11-04 10:30:00,7.73,7.88,7.72,7.87,288700.0,4.8127,4.9061,4.8065,4.8999,288700.0
2008-11-04 11:00:00,7.87,8.02,7.84,7.87,854800.0,4.8999,4.9933,4.8812,4.8999,854800.0
2008-11-04 11:30:00,7.86,7.98,7.77,7.96,658200.0,4.8937,4.9684,4.8377,4.9559,658200.0
2008-11-04 12:00:00,7.96,7.97,7.91,7.93,291100.0,4.9559,4.9622,4.9248,4.9373,291100.0
2008-11-04 12:30:00,7.92,7.93,7.89,7.9,264300.0,4.931,4.9373,4.9124,4.9186,264300.0
2008-11-04 13:00:00,7.9,7.93,7.85,7.88,447200.0,4.9186,4.9373,4.8875,4.9061,447200.0
2008-11-04 13:30:00,7.88,7.92,7.88,7.91,518800.0,4.9061,4.931,4.9061,4.9248,518800.0
2008-11-04 14:00:00,7.9,7.91,7.83,7.86,299900.0,4.9186,4.9248,4.875,4.8937,299900.0
2008-11-04 14:30:00,7.87,7.92,7.84,7.9,786100.0,4.8999,4.931,4.8812,4.9186,786100.0
2008-11-04 15:00:00,7.9,7.94,7.83,7.91,504100.0,4.9186,4.9435,4.875,4.9248,504100.0
2008-11-04 15:30:00,7.91,8.02,7.91,7.97,897900.0,4.9248,4.9933,4.9248,4.9622,897900.0
2008-11-05 09:30:00,7.81,7.87,7.78,7.84,241200.0,4.8626,4.8999,4.8439,4.8812,241200.0
2008-11-05 10:00:00,7.83,8.03,7.82,7.97,315400.0,4.875,4.9995,4.8688,4.9622,315400.0
2008-11-05 10:30:00,7.97,7.99,7.94,7.95,751000.0,4.9622,4.9746,4.9435,4.9497,751000.0
2008-11-05 11:00:00,7.95,7.98,7.89,7.92,624300.0,4.9497,4.9684,4.9124,4.931,624300.0
2008-11-05 11:30:00,7.91,7.96,7.87,7.91,200000.0,4.9248,4.9559,4.8999,4.9248,200000.0
2008-11-05 12:00:00,7.92,7.93,7.83,7.83,316100.0,4.931,4.9373,4.875,4.875,316100.0
2008-11-05 12:30:00,7.84,7.87,7.8,7.86,653900.0,4.8812,4.8999,4.8563,4.8937,653900.0
2008-11-05 13:00:00,7.86,7.91,7.84,7.9,404100.0,4.8937,4.9248,4.8812,4.9186,404100.0
2008-11-05 13:30:00,7.9,7.92,7.87,7.88,422200.0,4.9186,4.931,4.8999,4.9061,422200.0
2008-11-05 14:00:00,7.87,7.9,7.83,7.89,708300.0,4.8999,4.9186,4.875,4.9124,708300.0
2008-11-05 14:30:00,7.88,7.94,7.88,7.91,500900.0,4.9061,4.9435,4.9061,4.9248,500900.0
2008-11-05 15:00:00,7.91,7.94,7.79,7.81,1836700.0,4.9248,4.9435,4.8501,4.8626,1836700.0
2008-11-05 15:30:00,7.8,7.81,7.7,7.74,1264400.0,4.8563,4.8626,4.7941,4.819,1264400.0
2008-11-06 09:30:00,7.15,7.27,7.14,7.17,1171500.0,4.4516,4.5263,4.4454,4.4641,1171500.0
2008-11-06 10:00:00,7.18,7.2,6.93,6.93,702600.0,4.4703,4.4828,4.3147,4.3147,702600.0
2008-11-06 10:30:00,6.94,6.98,6.85,6.86,577800.0,4.3209,4.3458,4.2649,4.2711,577800.0
2008-11-06 11:00:00,6.86,6.89,6.67,6.75,982800.0,4.2711,4.2898,4.1528,4.2026,982800.0
2008-11-06 11:30:00,6.75,6.8,6.67,6.68,903300.0,4.2026,4.2337,4.1528,4.159,903300.0
2008-11-06 12:00:00,6.68,6.71,6.6,6.61,444800.0,4.159,4.1777,4.1092,4.1154,444800.0
2008-11-06 12:30:00,6.61,6.66,6.56,6.63,477000.0,4.1154,4.1466,4.0843,4.1279,477000.0
2008-11-06 13:00:00,6.63,6.64,6.54,6.6,368000.0,4.1279,4.1341,4.0718,4.1092,368000.0
2008-11-06 13:30:00,6.61,6.61,6.52,6.59,255900.0,4.1154,4.1154,4.0594,4.103,255900.0
2008-11-06 14:00:00,6.59,6.66,6.57,6.59,507200.0,4.103,4.1466,4.0905,4.103,507200.0
2008-11-06 14:30:00,6.59,6.76,6.59,6.7,1196900.0,4.103,4.2088,4.103,4.1715,1196900.0
2008-11-06 15:00:00,6.7,6.72,6.6,6.61,720200.0,4.1715,4.1839,4.1092,4.1154,720200.0
2008-11-06 15:30:00,6.61,6.71,6.56,6.63,1597600.0,4.1154,4.1777,4.0843,4.1279,1597600.0
2008-11-07 09:30:00,6.79,6.88,6.78,6.85,337600.0,4.2275,4.2835,4.2213,4.2649,337600.0
2008-11-07 10:00:00,6.86,7.03,6.86,7.0,326900.0,4.2711,4.3769,4.2711,4.3582,326900.0
2008-11-07 10:30:00,7.01,7.05,6.98,7.02,201500.0,4.3645,4.3894,4.3458,4.3707,201500.0
2008-11-07 11:00:00,7.01,7.04,6.9,6.92,499000.0,4.3645,4.3831,4.296,4.3084,499000.0
2008-11-07 11:30:00,6.92,7.07,6.91,7.05,265100.0,4.3084,4.4018,4.3022,4.3894,265100.0
2008-11-07 12:00:00,7.06,7.07,6.95,6.98,143800.0,4.3956,4.4018,4.3271,4.3458,143800.0
2008-11-07 12:30:00,6.98,6.99,6.93,6.96,132300.0,4.3458,4.352,4.3147,4.3333,132300.0
2008-11-07 13:00:00,6.97,6.99,6.93,6.96,132700.0,4.3396,4.352,4.3147,4.3333,132700.0
2008-11-07 13:30:00,6.97,6.98,6.91,6.96,181800.0,4.3396,4.3458,4.3022,4.3333,181800.0
2008-11-07 14:00:00,6.96,6.98,6.93,6.96,138500.0,4.3333,4.3458,4.3147,4.3333,138500.0
2008-11-07 14:30:00,6.96,7.06,6.94,6.94,225400.0,4.3333,4.3956,4.3209,4.3209,225400.0
2008-11-07 15:00:00,6.94,6.95,6.85,6.88,499800.0,4.3209,4.3271,4.2649,4.2835,499800.0
2008-11-07 15:30:00,6.88,7.03,6.88,7.01,500200.0,4.2835,4.3769,4.2835,4.3645,500200.0
2008-11-10 09:30:00,7.32,7.35,7.22,7.3,336300.0,4.5575,4.5762,4.4952,4.545,336300.0
2008-11-10 10:00:00,7.29,7.31,7.23,7.26,865500.0,4.5388,4.5513,4.5014,4.5201,865500.0
2008-11-10 10:30:00,7.27,7.28,7.18,7.2,181200.0,4.5263,4.5326,4.4703,4.4828,181200.0
2008-11-10 11:00:00,7.2,7.21,7.12,7.17,509100.0,4.4828,4.489,4.433,4.4641,509100.0
2008-11-10 11:30:00,7.16,7.18,6.99,7.01,219800.0,4.4579,4.4703,4.352,4.3645,219800.0
2008-11-10 12:00:00,7.01,7.08,7.0,7.02,229900.0,4.3645,4.4081,4.3582,4.3707,229900.0
2008-11-10 12:30:00,7.01,7.03,6.92,6.94,323500.0,4.3645,4.3769,4.3084,4.3209,323500.0
2008-11-10 13:00:00,6.94,7.0,6.91,6.99,126600.0,4.3209,4.3582,4.3022,4.352,126600.0
2008-11-10 13:30:00,6.99,7.02,6.96,7.01,75400.0,4.352,4.3707,4.3333,4.3645,75400.0
2008-11-10 14:00:00,7.01,7.04,6.96,6.98,209900.0,4.3645,4.3831,4.3333,4.3458,209900.0
2008-11-10 14:30:00,6.99,7.01,6.9,6.91,542800.0,4.352,4.3645,4.296,4.3022,542800.0
2008-11-10 15:00:00,6.91,6.96,6.85,6.87,491600.0,4.3022,4.3333,4.2649,4.2773,491600.0
2008-11-10 15:30:00,6.87,6.98,6.86,6.97,834200.0,4.2773,4.3458,4.2711,4.3396,834200.0
2008-11-11 09:30:00,6.69,6.71,6.61,6.64,428200.0,4.1652,4.1777,4.1154,4.1341,428200.0
2008-11-11 10:00:00,6.64,6.65,6.6,6.63,810600.0,4.1341,4.1403,4.1092,4.1279,810600.0
2008-11-11 10:30:00,6.62,6.64,6.36,6.36,571400.0,4.1217,4.1341,3.9598,3.9598,571400.0
2008-11-11 11:00:00,6.36,6.43,6.36,6.37,327400.0,3.9598,4.0034,3.9598,3.966,327400.0
2008-11-11 11:30:00,6.37,6.45,6.32,6.38,279200.0,3.966,4.0158,3.9349,3.9722,279200.0
2008-11-11 12:00:00,6.38,6.4,6.35,6.36,202400.0,3.9722,3.9847,3.9536,3.9598,202400.0
2008-11-11 12:30:00,6.36,6.39,6.35,6.38,164800.0,3.9598,3.9785,3.9536,3.9722,164800.0
2008-11-11 13:00:00,6.38,6.43,6.37,6.38,222200.0,3.9722,4.0034,3.966,3.9722,222200.0
2008-11-11 13:30:00,6.38,6.46,6.36,6.46,194700.0,3.9722,4.022,3.9598,4.022,194700.0
2008-11-11 14:00:00,6.46,6.6,6.44,6.6,797300.0,4.022,4.1092,4.0096,4.1092,797300.0
2008-11-11 14:30:00,6.6,6.64,6.43,6.43,574800.0,4.1092,4.1341,4.0034,4.0034,574800.0
2008-11-11 15:00:00,6.43,6.51,6.42,6.47,354100.0,4.0034,4.0532,3.9971,4.0283,354100.0
2008-11-11 15:30:00,6.47,6.48,6.37,6.44,497000.0,4.0283,4.0345,3.966,4.0096,497000.0
2008-11-12 09:30:00,6.24,6.43,6.23,6.39,343000.0,3.8851,4.0034,3.8788,3.9785,343000.0
2008-11-12 10:00:00,6.38,6.49,6.35,6.36,430100.0,3.9722,4.0407,3.9536,3.9598,430100.0
2008-11-12 10:30:00,6.36,6.38,6.29,6.36,439300.0,3.9598,3.9722,3.9162,3.9598,439300.0
2008-11-12 11:00:00,6.36,6.45,6.25,6.43,457600.0,3.9598,4.0158,3.8913,4.0034,457600.0
2008-11-12 11:30:00,6.43,6.5,6.4,6.47,466300.0,4.0034,4.0469,3.9847,4.0283,466300.0
2008-11-12 12:00:00,6.47,6.5,6.44,6.49,650000.0,4.0283,4.0469,4.0096,4.0407,650000.0
2008-11-12 12:30:00,6.49,6.5,6.45,6.47,90200.0,4.0407,4.0469,4.0158,4.0283,90200.0
2008-11-12 13:00:00,6.46,6.48,6.43,6.45,323000.0,4.022,4.0345,4.0034,4.0158,323000.0
2008-11-12 13:30:00,6.45,6.46,6.39,6.41,379900.0,4.0158,4.022,3.9785,3.9909,379900.0
2008-11-12 14:00:00,6.41,6.42,6.36,6.42,385400.0,3.9909,3.9971,3.9598,3.9971,385400.0
2008-11-12 14:30:00,6.41,6.45,6.38,6.39,541200.0,3.9909,4.0158,3.9722,3.9785,541200.0
2008-11-12 15:00:00,6.39,6.39,6.27,6.3,715000.0,3.9785,3.9785,3.9037,3.9224,715000.0
2008-11-12 15:30:00,6.3,6.34,6.26,6.3,632300.0,3.9224,3.9473,3.8975,3.9224,632300.0
2008-11-13 09:30:00,6.42,6.5,6.38,6.4,375200.0,3.9971,4.0469,3.9722,3.9847,375200.0
2008-11-13 10:00:00,6.4,6.61,6.39,6.56,407700.0,3.9847,4.1154,3.9785,4.0843,407700.0
2008-11-13 10:30:00,6.56,6.57,6.48,6.57,198000.0,4.0843,4.0905,4.0345,4.0905,198000.0
2008-11-13 11:00:00,6.56,6.65,6.54,6.65,1748300.0,4.0843,4.1403,4.0718,4.1403,1748300.0
2008-11-13 11:30:00,6.65,6.68,6.59,6.62,430100.0,4.1403,4.159,4.103,4.1217,430100.0
2008-11-13 12:00:00,6.62,6.63,6.47,6.5,684900.0,4.1217,4.1279,4.0283,4.0469,684900.0
2008-11-13 12:30:00,6.49,6.51,6.28,6.28,367400.0,4.0407,4.0532,3.91,3.91,367400.0
2008-11-13 13:00:00,6.28,6.41,6.28,6.41,304800.0,3.91,3.9909,3.91,3.9909,304800.0
2008-11-13 13:30:00,6.42,6.66,6.4,6.53,621500.0,3.9971,4.1466,3.9847,4.0656,621500.0
2008-11-13 14:00:00,6.52,6.69,6.49,6.67,742200.0,4.0594,4.1652,4.0407,4.1528,742200.0
2008-11-13 14:30:00,6.67,6.84,6.63,6.8,713100.0,4.1528,4.2586,4.1279,4.2337,713100.0
2008-11-13 15:00:00,6.79,6.92,6.67,6.92,720100.0,4.2275,4.3084,4.1528,4.3084,720100.0
2008-11-13 15:30:00,6.92,7.22,6.91,7.16,1324600.0,4.3084,4.4952,4.3022,4.4579,1324600.0
2008-11-14 09:30:00,6.5,6.75,6.49,6.68,722100.0,4.0469,4.2026,4.0407,4.159,722100.0
2008-11-14 10:00:00,6.68,6.7,6.5,6.52,546200.0,4.159,4.1715,4.0469,4.0594,546200.0
2008-11-14 10:30:00,6.53,6.58,6.47,6.56,336800.0,4.0656,4.0968,4.0283,4.0843,336800.0
2008-11-14 11:00:00,6.56,6.62,6.5,6.55,388300.0,4.0843,4.1217,4.0469,4.0781,388300.0
2008-11-14 11:30:00,6.55,6.62,6.54,6.57,236600.0,4.0781,4.1217,4.0718,4.0905,236600.0
2008-11-14 12:00:00,6.56,6.56,6.45,6.53,191000.0,4.0843,4.0843,4.0158,4.0656,191000.0
2008-11-14 12:30:00,6.53,6.62,6.49,6.62,203600.0,4.0656,4.1217,4.0407,4.1217,203600.0
2008-11-14 13:00:00,6.61,6.61,6.48,6.61,395500.0,4.1154,4.1154,4.0345,4.1154,395500.0
2008-11-14 13:30:00,6.61,6.67,6.57,6.62,384200.0,4.1154,4.1528,4.0905,4.1217,384200.0
2008-11-14 14:00:00,6.61,6.78,6.61,6.74,379300.0,4.1154,4.2213,4.1154,4.1964,379300.0
2008-11-14 14:30:00,6.73,6.83,6.67,6.83,421600.0,4.1901,4.2524,4.1528,4.2524,421600.0
2008-11-14 15:00:00,6.83,6.89,6.7,6.72,380300.0,4.2524,4.2898,4.1715,4.1839,380300.0
2008-11-14 15:30:00,6.73,6.74,6.52,6.53,828100.0,4.1901,4.1964,4.0594,4.0656,828100.0
2008-11-17 09:30:00,6.66,6.69,6.58,6.67,312700.0,4.1466,4.1652,4.0968,4.1528,312700.0
2008-11-17 10:00:00,6.66,6.66,6.5,6.51,285200.0,4.1466,4.1466,4.0469,4.0532,285200.0
2008-11-17 10:30:00,6.5,6.52,6.46,6.47,405700.0,4.0469,4.0594,4.022,4.0283,405700.0
2008-11-17 11:00:00,6.46,6.57,6.45,6.55,467700.0,4.022,4.0905,4.0158,4.0781,467700.0
2008-11-17 11:30:00,6.55,6.69,6.51,6.67,268800.0,4.0781,4.1652,4.0532,4.1528,268800.0
2008-11-17 12:00:00,6.68,6.77,6.67,6.76,184100.0,4.159,4.215,4.1528,4.2088,184100.0
2008-11-17 12:30:00,6.76,6.78,6.69,6.72,221300.0,4.2088,4.2213,4.1652,4.1839,221300.0
2008-11-17 13:00:00,6.73,6.73,6.65,6.67,286200.0,4.1901,4.1901,4.1403,4.1528,286200.0
2008-11-17 13:30:00,6.68,6.7,6.59,6.64,296900.0,4.159,4.1715,4.103,4.1341,296900.0
2008-11-17 14:00:00,6.64,6.71,6.59,6.62,392300.0,4.1341,4.1777,4.103,4.1217,392300.0
2008-11-17 14:30:00,6.62,6.71,6.6,6.63,376300.0,4.1217,4.1777,4.1092,4.1279,376300.0
2008-11-17 15:00:00,6.62,6.68,6.6,6.64,451800.0,4.1217,4.159,4.1092,4.1341,451800.0
2008-11-17 15:30:00,6.64,6.66,6.51,6.51,819200.0,4.1341,4.1466,4.0532,4.0532,819200.0
2008-11-18 09:30:00,6.47,6.55,6.47,6.5,434900.0,4.0283,4.0781,4.0283,4.0469,434900.0
2008-11-18 10:00:00,6.49,6.59,6.47,6.59,240300.0,4.0407,4.103,4.0283,4.103,240300.0
2008-11-18 10:30:00,6.59,6.59,6.49,6.52,199800.0,4.103,4.103,4.0407,4.0594,199800.0
2008-11-18 11:00:00,6.52,6.55,6.47,6.51,461100.0,4.0594,4.0781,4.0283,4.0532,461100.0
2008-11-18 11:30:00,6.5,6.59,6.45,6.58,929400.0,4.0469,4.103,4.0158,4.0968,929400.0
2008-11-18 12:00:00,6.58,6.58,6.46,6.49,214200.0,4.0968,4.0968,4.022,4.0407,214200.0
2008-11-18 12:30:00,6.48,6.49,6.4,6.44,468300.0,4.0345,4.0407,3.9847,4.0096,468300.0
2008-11-18 13:00:00,6.44,6.45,6.35,6.39,248800.0,4.0096,4.0158,3.9536,3.9785,248800.0
2008-11-18 13:30:00,6.39,6.39,6.28,6.38,396100.0,3.9785,3.9785,3.91,3.9722,396100.0
2008-11-18 14:00:00,6.38,6.38,6.28,6.35,400900.0,3.9722,3.9722,3.91,3.9536,400900.0
2008-11-18 14:30:00,6.34,6.34,6.22,6.26,310500.0,3.9473,3.9473,3.8726,3.8975,310500.0
2008-11-18 15:00:00,6.26,6.4,6.25,6.37,386900.0,3.8975,3.9847,3.8913,3.966,386900.0
2008-11-18 15:30:00,6.37,6.5,6.3,6.47,464200.0,3.966,4.0469,3.9224,4.0283,464200.0
2008-11-19 09:30:00,6.32,6.42,6.32,6.37,505800.0,3.9349,3.9971,3.9349,3.966,505800.0
2008-11-19 10:00:00,6.37,6.43,6.34,6.39,722100.0,3.966,4.0034,3.9473,3.9785,722100.0
2008-11-19 10:30:00,6.39,6.4,6.26,6.27,361700.0,3.9785,3.9847,3.8975,3.9037,361700.0
2008-11-19 11:00:00,6.27,6.3,6.15,6.15,289700.0,3.9037,3.9224,3.829,3.829,289700.0
2008-11-19 11:30:00,6.16,6.2,6.11,6.16,419600.0,3.8353,3.8602,3.8041,3.8353,419600.0
2008-11-19 12:00:00,6.16,6.16,6.1,6.1,377900.0,3.8353,3.8353,3.7979,3.7979,377900.0
2008-11-19 12:30:00,6.11,6.22,6.1,6.2,631700.0,3.8041,3.8726,3.7979,3.8602,631700.0
2008-11-19 13:00:00,6.21,6.24,6.13,6.13,369000.0,3.8664,3.8851,3.8166,3.8166,369000.0
2008-11-19 13:30:00,6.13,6.19,6.1,6.16,240200.0,3.8166,3.8539,3.7979,3.8353,240200.0
2008-11-19 14:00:00,6.16,6.18,6.06,6.09,613500.0,3.8353,3.8477,3.773,3.7917,613500.0
2008-11-19 14:30:00,6.09,6.18,6.03,6.14,616200.0,3.7917,3.8477,3.7543,3.8228,616200.0
2008-11-19 15:00:00,6.14,6.16,6.0,6.05,370700.0,3.8228,3.8353,3.7356,3.7668,370700.0
2008-11-19 15:30:00,6.05,6.08,5.89,5.92,650500.0,3.7668,3.7854,3.6672,3.6858,650500.0
2008-11-20 09:30:00,5.92,5.98,5.86,5.88,307900.0,3.6858,3.7232,3.6485,3.6609,307900.0
2008-11-20 10:00:00,5.88,5.88,5.8,5.88,292900.0,3.6609,3.6609,3.6111,3.6609,292900.0
2008-11-20 10:30:00,5.88,6.01,5.87,5.99,456000.0,3.6609,3.7419,3.6547,3.7294,456000.0
2008-11-20 11:00:00,5.99,6.12,5.99,6.09,424600.0,3.7294,3.8104,3.7294,3.7917,424600.0
2008-11-20 11:30:00,6.09,6.14,6.06,6.07,698800.0,3.7917,3.8228,3.773,3.7792,698800.0
2008-11-20 12:00:00,6.07,6.15,6.0,6.15,457800.0,3.7792,3.829,3.7356,3.829,457800.0
2008-11-20 12:30:00,6.15,6.32,6.15,6.21,806700.0,3.829,3.9349,3.829,3.8664,806700.0
2008-11-20 13:00:00,6.2,6.22,6.07,6.11,500300.0,3.8602,3.8726,3.7792,3.8041,500300.0
2008-11-20 13:30:00,6.1,6.17,6.07,6.16,1083100.0,3.7979,3.8415,3.7792,3.8353,1083100.0
2008-11-20 14:00:00,6.17,6.18,5.97,5.97,792500.0,3.8415,3.8477,3.717,3.717,792500.0
2008-11-20 14:30:00,5.98,6.0,5.89,5.92,633900.0,3.7232,3.7356,3.6672,3.6858,633900.0
2008-11-20 15:00:00,5.92,5.96,5.75,5.79,1396100.0,3.6858,3.7107,3.58,3.6049,1396100.0
2008-11-20 15:30:00,5.79,5.82,5.61,5.66,807800.0,3.6049,3.6236,3.4928,3.524,807800.0
2008-11-21 09:30:00,5.91,5.91,5.85,5.87,389700.0,3.6796,3.6796,3.6422,3.6547,389700.0
2008-11-21 10:00:00,5.86,5.9,5.77,5.78,317700.0,3.6485,3.6734,3.5924,3.5987,317700.0
2008-11-21 10:30:00,5.78,5.83,5.7,5.71,664700.0,3.5987,3.6298,3.5489,3.5551,664700.0
2008-11-21 11:00:00,5.71,5.74,5.63,5.67,330300.0,3.5551,3.5738,3.5053,3.5302,330300.0
2008-11-21 11:30:00,5.67,5.82,5.66,5.68,291000.0,3.5302,3.6236,3.524,3.5364,291000.0
2008-11-21 12:00:00,5.68,5.77,5.66,5.75,168300.0,3.5364,3.5924,3.524,3.58,168300.0
2008-11-21 12:30:00,5.74,5.82,5.72,5.74,125900.0,3.5738,3.6236,3.5613,3.5738,125900.0
2008-11-21 13:00:00,5.74,5.76,5.65,5.67,247800.0,3.5738,3.5862,3.5177,3.5302,247800.0
2008-11-21 13:30:00,5.67,5.74,5.6,5.6,304000.0,3.5302,3.5738,3.4866,3.4866,304000.0
2008-11-21 14:00:00,5.61,5.69,5.59,5.59,263900.0,3.4928,3.5426,3.4804,3.4804,263900.0
2008-11-21 14:30:00,5.58,5.59,5.49,5.52,538800.0,3.4741,3.4804,3.4181,3.4368,538800.0
2008-11-21 15:00:00,5.52,5.64,5.52,5.63,2831700.0,3.4368,3.5115,3.4368,3.5053,2831700.0
2008-11-21 15:30:00,5.63,5.82,5.59,5.82,3591800.0,3.5053,3.6236,3.4804,3.6236,3591800.0
2008-11-24 09:30:00,6.04,6.09,5.99,6.09,1334600.0,3.7605,3.7917,3.7294,3.7917,1334600.0
2008-11-24 10:00:00,6.09,6.27,6.09,6.26,789900.0,3.7917,3.9037,3.7917,3.8975,789900.0
2008-11-24 10:30:00,6.27,6.36,6.22,6.36,904400.0,3.9037,3.9598,3.8726,3.9598,904400.0
2008-11-24 11:00:00,6.37,6.53,6.36,6.42,825200.0,3.966,4.0656,3.9598,3.9971,825200.0
2008-11-24 11:30:00,6.42,6.55,6.4,6.52,358000.0,3.9971,4.0781,3.9847,4.0594,358000.0
2008-11-24 12:00:00,6.52,6.54,6.39,6.39,280500.0,4.0594,4.0718,3.9785,3.9785,280500.0
2008-11-24 12:30:00,6.39,6.55,6.39,6.51,291200.0,3.9785,4.0781,3.9785,4.0532,291200.0
2008-11-24 13:00:00,6.52,6.54,6.45,6.54,210200.0,4.0594,4.0718,4.0158,4.0718,210200.0
2008-11-24 13:30:00,6.55,6.58,6.48,6.58,203700.0,4.0781,4.0968,4.0345,4.0968,203700.0
2008-11-24 14:00:00,6.58,6.6,6.46,6.58,294300.0,4.0968,4.1092,4.022,4.0968,294300.0
2008-11-24 14:30:00,6.58,6.62,6.49,6.54,193500.0,4.0968,4.1217,4.0407,4.0718,193500.0
2008-11-24 15:00:00,6.54,6.66,6.53,6.66,242500.0,4.0718,4.1466,4.0656,4.1466,242500.0
2008-11-24 15:30:00,6.66,6.74,6.55,6.6,1227100.0,4.1466,4.1964,4.0781,4.1092,1227100.0
2008-11-25 09:30:00,6.92,6.95,6.85,6.88,1229700.0,4.3084,4.3271,4.2649,4.2835,1229700.0
2008-11-25 10:00:00,6.89,7.02,6.87,6.89,899200.0,4.2898,4.3707,4.2773,4.2898,899200.0
2008-11-25 10:30:00,6.89,6.89,6.75,6.84,509400.0,4.2898,4.2898,4.2026,4.2586,509400.0
2008-11-25 11:00:00,6.85,7.03,6.77,6.99,492700.0,4.2649,4.3769,4.215,4.352,492700.0
2008-11-25 11:30:00,6.99,7.02,6.92,6.95,1036700.0,4.352,4.3707,4.3084,4.3271,1036700.0
2008-11-25 12:00:00,6.94,6.95,6.8,6.81,687100.0,4.3209,4.3271,4.2337,4.2399,687100.0
2008-11-25 12:30:00,6.81,6.83,6.73,6.78,235700.0,4.2399,4.2524,4.1901,4.2213,235700.0
2008-11-25 13:00:00,6.77,6.85,6.71,6.84,590700.0,4.215,4.2649,4.1777,4.2586,590700.0
2008-11-25 13:30:00,6.84,6.9,6.81,6.82,236000.0,4.2586,4.296,4.2399,4.2462,236000.0
2008-11-25 14:00:00,6.82,6.85,6.71,6.77,1003500.0,4.2462,4.2649,4.1777,4.215,1003500.0
2008-11-25 14:30:00,6.77,6.87,6.75,6.87,1096700.0,4.215,4.2773,4.2026,4.2773,1096700.0
2008-11-25 15:00:00,6.87,6.94,6.83,6.9,612000.0,4.2773,4.3209,4.2524,4.296,612000.0
2008-11-25 15:30:00,6.9,6.99,6.86,6.91,1227300.0,4.296,4.352,4.2711,4.3022,1227300.0
2008-11-26 09:30:00,6.77,6.83,6.73,6.81,589200.0,4.215,4.2524,4.1901,4.2399,589200.0
2008-11-26 10:00:00,6.81,6.89,6.79,6.87,603600.0,4.2399,4.2898,4.2275,4.2773,603600.0
2008-11-26 10:30:00,6.86,6.92,6.8,6.89,705800.0,4.2711,4.3084,4.2337,4.2898,705800.0
2008-11-26 11:00:00,6.9,6.96,6.84,6.92,604200.0,4.296,4.3333,4.2586,4.3084,604200.0
2008-11-26 11:30:00,6.91,6.95,6.88,6.9,305500.0,4.3022,4.3271,4.2835,4.296,305500.0
2008-11-26 12:00:00,6.89,6.92,6.88,6.92,166400.0,4.2898,4.3084,4.2835,4.3084,166400.0
2008-11-26 12:30:00,6.91,6.98,6.91,6.95,101000.0,4.3022,4.3458,4.3022,4.3271,101000.0
2008-11-26 13:00:00,6.95,7.0,6.93,7.0,257000.0,4.3271,4.3582,4.3147,4.3582,257000.0
2008-11-26 13:30:00,6.99,7.0,6.92,6.94,211900.0,4.352,4.3582,4.3084,4.3209,211900.0
2008-11-26 14:00:00,6.93,6.99,6.9,6.98,237000.0,4.3147,4.352,4.296,4.3458,237000.0
2008-11-26 14:30:00,6.98,7.11,6.98,7.09,811100.0,4.3458,4.4267,4.3458,4.4143,811100.0
2008-11-26 15:00:00,7.09,7.17,7.07,7.17,711000.0,4.4143,4.4641,4.4018,4.4641,711000.0
2008-11-26 15:30:00,7.17,7.19,7.08,7.11,951000.0,4.4641,4.4765,4.4081,4.4267,951000.0
2008-11-28 09:30:00,7.22,7.24,7.18,7.18,365300.0,4.4952,4.5077,4.4703,4.4703,365300.0
2008-11-28 10:00:00,7.18,7.2,7.14,7.17,202800.0,4.4703,4.4828,4.4454,4.4641,202800.0
2008-11-28 10:30:00,7.18,7.18,7.12,7.15,276700.0,4.4703,4.4703,4.433,4.4516,276700.0
2008-11-28 11:00:00,7.15,7.16,7.05,7.11,378900.0,4.4516,4.4579,4.3894,4.4267,378900.0
2008-11-28 11:30:00,7.11,7.18,7.09,7.16,206200.0,4.4267,4.4703,4.4143,4.4579,206200.0
2008-11-28 12:00:00,7.16,7.19,7.13,7.14,326500.0,4.4579,4.4765,4.4392,4.4454,326500.0
2008-11-28 12:30:00,7.14,7.19,7.11,7.14,672300.0,4.4454,4.4765,4.4267,4.4454,672300.0
2008-12-01 09:30:00,6.66,6.69,6.56,6.57,553400.0,4.1466,4.1652,4.0843,4.0905,553400.0
2008-12-01 10:00:00,6.57,6.59,6.45,6.45,518600.0,4.0905,4.103,4.0158,4.0158,518600.0
2008-12-01 10:30:00,6.46,6.53,6.41,6.42,293300.0,4.022,4.0656,3.9909,3.9971,293300.0
2008-12-01 11:00:00,6.41,6.53,6.41,6.44,237300.0,3.9909,4.0656,3.9909,4.0096,237300.0
2008-12-01 11:30:00,6.43,6.51,6.43,6.47,439500.0,4.0034,4.0532,4.0034,4.0283,439500.0
2008-12-01 12:00:00,6.46,6.48,6.41,6.41,178800.0,4.022,4.0345,3.9909,3.9909,178800.0
2008-12-01 12:30:00,6.42,6.48,6.41,6.43,375400.0,3.9971,4.0345,3.9909,4.0034,375400.0
2008-12-01 13:00:00,6.43,6.51,6.43,6.47,318700.0,4.0034,4.0532,4.0034,4.0283,318700.0
2008-12-01 13:30:00,6.47,6.52,6.44,6.52,641900.0,4.0283,4.0594,4.0096,4.0594,641900.0
2008-12-01 14:00:00,6.52,6.52,6.46,6.51,320600.0,4.0594,4.0594,4.022,4.0532,320600.0
2008-12-01 14:30:00,6.51,6.55,6.47,6.51,493600.0,4.0532,4.0781,4.0283,4.0532,493600.0
2008-12-01 15:00:00,6.51,6.52,6.41,6.41,555600.0,4.0532,4.0594,3.9909,3.9909,555600.0
2008-12-01 15:30:00,6.41,6.43,6.27,6.29,954000.0,3.9909,4.0034,3.9037,3.9162,954000.0
2008-12-02 09:30:00,6.64,6.67,6.54,6.58,635400.0,4.1341,4.1528,4.0718,4.0968,635400.0
2008-12-02 10:00:00,6.59,6.79,6.59,6.76,644700.0,4.103,4.2275,4.103,4.2088,644700.0
2008-12-02 10:30:00,6.76,6.81,6.75,6.78,303900.0,4.2088,4.2399,4.2026,4.2213,303900.0
2008-12-02 11:00:00,6.77,6.91,6.77,6.91,338600.0,4.215,4.3022,4.215,4.3022,338600.0
2008-12-02 11:30:00,6.91,6.96,6.78,6.94,560400.0,4.3022,4.3333,4.2213,4.3209,560400.0
2008-12-02 12:00:00,6.95,6.99,6.9,6.96,181700.0,4.3271,4.352,4.296,4.3333,181700.0
2008-12-02 12:30:00,6.96,6.97,6.85,6.91,319400.0,4.3333,4.3396,4.2649,4.3022,319400.0
2008-12-02 13:00:00,6.91,6.95,6.88,6.95,386700.0,4.3022,4.3271,4.2835,4.3271,386700.0
2008-12-02 13:30:00,6.95,6.95,6.84,6.86,685300.0,4.3271,4.3271,4.2586,4.2711,685300.0
2008-12-02 14:00:00,6.86,6.88,6.68,6.74,774500.0,4.2711,4.2835,4.159,4.1964,774500.0
2008-12-02 14:30:00,6.74,6.82,6.72,6.81,322600.0,4.1964,4.2462,4.1839,4.2399,322600.0
2008-12-02 15:00:00,6.8,6.86,6.71,6.86,330100.0,4.2337,4.2711,4.1777,4.2711,330100.0
2008-12-02 15:30:00,6.86,6.92,6.82,6.89,629400.0,4.2711,4.3084,4.2462,4.2898,629400.0
2008-12-03 09:30:00,6.86,6.99,6.86,6.88,634400.0,4.2711,4.352,4.2711,4.2835,634400.0
2008-12-03 10:00:00,6.88,7.13,6.86,7.13,633100.0,4.2835,4.4392,4.2711,4.4392,633100.0
2008-12-03 10:30:00,7.14,7.28,7.13,7.25,678900.0,4.4454,4.5326,4.4392,4.5139,678900.0
2008-12-03 11:00:00,7.25,7.31,7.19,7.21,1255100.0,4.5139,4.5513,4.4765,4.489,1255100.0
2008-12-03 11:30:00,7.2,7.33,7.15,7.33,726700.0,4.4828,4.5637,4.4516,4.5637,726700.0
2008-12-03 12:00:00,7.33,7.34,7.18,7.25,708700.0,4.5637,4.5699,4.4703,4.5139,708700.0
2008-12-03 12:30:00,7.25,7.29,7.23,7.24,305700.0,4.5139,4.5388,4.5014,4.5077,305700.0
2008-12-03 13:00:00,7.25,7.25,7.12,7.13,515100.0,4.5139,4.5139,4.433,4.4392,515100.0
2008-12-03 13:30:00,7.13,7.13,7.04,7.04,662200.0,4.4392,4.4392,4.3831,4.3831,662200.0
2008-12-03 14:00:00,7.05,7.16,6.98,7.13,1125800.0,4.3894,4.4579,4.3458,4.4392,1125800.0
2008-12-03 14:30:00,7.13,7.23,7.13,7.14,806600.0,4.4392,4.5014,4.4392,4.4454,806600.0
2008-12-03 15:00:00,7.14,7.23,7.1,7.16,669700.0,4.4454,4.5014,4.4205,4.4579,669700.0
2008-12-03 15:30:00,7.16,7.24,7.13,7.23,1907000.0,4.4579,4.5077,4.4392,4.5014,1907000.0
2008-12-04 09:30:00,6.96,7.09,6.95,7.03,556000.0,4.3333,4.4143,4.3271,4.3769,556000.0
2008-12-04 10:00:00,7.03,7.12,6.99,7.02,537400.0,4.3769,4.433,4.352,4.3707,537400.0
2008-12-04 10:30:00,7.02,7.14,7.02,7.13,368200.0,4.3707,4.4454,4.3707,4.4392,368200.0
2008-12-04 11:00:00,7.14,7.21,7.06,7.17,263700.0,4.4454,4.489,4.3956,4.4641,263700.0
2008-12-04 11:30:00,7.16,7.16,7.06,7.12,323500.0,4.4579,4.4579,4.3956,4.433,323500.0
2008-12-04 12:00:00,7.13,7.14,7.04,7.09,184500.0,4.4392,4.4454,4.3831,4.4143,184500.0
2008-12-04 12:30:00,7.09,7.11,7.05,7.1,363800.0,4.4143,4.4267,4.3894,4.4205,363800.0
2008-12-04 13:00:00,7.1,7.13,7.07,7.07,395100.0,4.4205,4.4392,4.4018,4.4018,395100.0
2008-12-04 13:30:00,7.07,7.15,7.06,7.12,287200.0,4.4018,4.4516,4.3956,4.433,287200.0
2008-12-04 14:00:00,7.12,7.19,7.11,7.13,333800.0,4.433,4.4765,4.4267,4.4392,333800.0
2008-12-04 14:30:00,7.13,7.19,7.05,7.06,333400.0,4.4392,4.4765,4.3894,4.3956,333400.0
2008-12-04 15:00:00,7.06,7.08,6.87,6.87,1102500.0,4.3956,4.4081,4.2773,4.2773,1102500.0
2008-12-04 15:30:00,6.87,7.01,6.84,6.98,931800.0,4.2773,4.3645,4.2586,4.3458,931800.0
2008-12-05 09:30:00,7.0,7.03,6.92,6.92,368800.0,4.3582,4.3769,4.3084,4.3084,368800.0
2008-12-05 10:00:00,6.91,6.97,6.88,6.91,620900.0,4.3022,4.3396,4.2835,4.3022,620900.0
2008-12-05 10:30:00,6.91,6.97,6.85,6.88,230300.0,4.3022,4.3396,4.2649,4.2835,230300.0
2008-12-05 11:00:00,6.89,6.9,6.76,6.79,443500.0,4.2898,4.296,4.2088,4.2275,443500.0
2008-12-05 11:30:00,6.8,6.89,6.78,6.86,213800.0,4.2337,4.2898,4.2213,4.2711,213800.0
2008-12-05 12:00:00,6.87,6.94,6.85,6.89,336000.0,4.2773,4.3209,4.2649,4.2898,336000.0
2008-12-05 12:30:00,6.89,6.89,6.81,6.84,219500.0,4.2898,4.2898,4.2399,4.2586,219500.0
2008-12-05 13:00:00,6.85,6.95,6.85,6.86,647000.0,4.2649,4.3271,4.2649,4.2711,647000.0
2008-12-05 13:30:00,6.87,7.01,6.86,6.96,264200.0,4.2773,4.3645,4.2711,4.3333,264200.0
2008-12-05 14:00:00,6.96,7.05,6.91,7.0,483700.0,4.3333,4.3894,4.3022,4.3582,483700.0
2008-12-05 14:30:00,7.0,7.22,6.98,7.17,483600.0,4.3582,4.4952,4.3458,4.4641,483600.0
2008-12-05 15:00:00,7.17,7.22,7.1,7.18,606500.0,4.4641,4.4952,4.4205,4.4703,606500.0
2008-12-05 15:30:00,7.17,7.28,7.13,7.23,980000.0,4.4641,4.5326,4.4392,4.5014,980000.0
2008-12-08 09:30:00,7.58,7.63,7.54,7.54,376000.0,4.7194,4.7505,4.6945,4.6945,376000.0
2008-12-08 10:00:00,7.55,7.69,7.49,7.67,584400.0,4.7007,4.7878,4.6633,4.7754,584400.0
2008-12-08 10:30:00,7.68,7.91,7.68,7.89,1315000.0,4.7816,4.9248,4.7816,4.9124,1315000.0
2008-12-08 11:00:00,7.89,7.93,7.8,7.85,767200.0,4.9124,4.9373,4.8563,4.8875,767200.0
2008-12-08 11:30:00,7.85,7.87,7.75,7.78,414400.0,4.8875,4.8999,4.8252,4.8439,414400.0
2008-12-08 12:00:00,7.78,7.81,7.7,7.75,332900.0,4.8439,4.8626,4.7941,4.8252,332900.0
2008-12-08 12:30:00,7.75,7.75,7.68,7.7,183400.0,4.8252,4.8252,4.7816,4.7941,183400.0
2008-12-08 13:00:00,7.69,7.82,7.69,7.77,497700.0,4.7878,4.8688,4.7878,4.8377,497700.0
2008-12-08 13:30:00,7.76,7.77,7.68,7.74,450800.0,4.8314,4.8377,4.7816,4.819,450800.0
2008-12-08 14:00:00,7.75,7.85,7.74,7.84,309500.0,4.8252,4.8875,4.819,4.8812,309500.0
2008-12-08 14:30:00,7.83,7.91,7.8,7.86,640500.0,4.875,4.9248,4.8563,4.8937,640500.0
2008-12-08 15:00:00,7.86,7.93,7.84,7.88,491400.0,4.8937,4.9373,4.8812,4.9061,491400.0
2008-12-08 15:30:00,7.88,7.9,7.75,7.82,1010900.0,4.9061,4.9186,4.8252,4.8688,1010900.0
2008-12-09 09:30:00,7.62,7.72,7.54,7.66,765600.0,4.7443,4.8065,4.6945,4.7692,765600.0
2008-12-09 10:00:00,7.67,7.84,7.67,7.82,509500.0,4.7754,4.8812,4.7754,4.8688,509500.0
2008-12-09 10:30:00,7.82,7.96,7.82,7.92,749600.0,4.8688,4.9559,4.8688,4.931,749600.0
2008-12-09 11:00:00,7.92,7.98,7.8,7.97,856600.0,4.931,4.9684,4.8563,4.9622,856600.0
2008-12-09 11:30:00,7.96,7.96,7.88,7.91,744300.0,4.9559,4.9559,4.9061,4.9248,744300.0
2008-12-09 12:00:00,7.91,7.97,7.89,7.94,444500.0,4.9248,4.9622,4.9124,4.9435,444500.0
2008-12-09 12:30:00,7.95,8.03,7.92,7.94,821100.0,4.9497,4.9995,4.931,4.9435,821100.0
2008-12-09 13:00:00,7.93,7.98,7.84,7.84,292600.0,4.9373,4.9684,4.8812,4.8812,292600.0
2008-12-09 13:30:00,7.84,7.91,7.82,7.84,385000.0,4.8812,4.9248,4.8688,4.8812,385000.0
2008-12-09 14:00:00,7.83,7.84,7.71,7.74,467900.0,4.875,4.8812,4.8003,4.819,467900.0
2008-12-09 14:30:00,7.74,7.84,7.7,7.82,417400.0,4.819,4.8812,4.7941,4.8688,417400.0
2008-12-09 15:00:00,7.81,7.88,7.79,7.8,1163600.0,4.8626,4.9061,4.8501,4.8563,1163600.0
2008-12-09 15:30:00,7.79,7.86,7.75,7.8,1063400.0,4.8501,4.8937,4.8252,4.8563,1063400.0
2008-12-10 09:30:00,8.0,8.04,7.93,7.93,764700.0,4.9809,5.0058,4.9373,4.9373,764700.0
2008-12-10 10:00:00,7.94,8.08,7.94,8.08,793000.0,4.9435,5.0307,4.9435,5.0307,793000.0
2008-12-10 10:30:00,8.07,8.09,7.95,7.98,924600.0,5.0244,5.0369,4.9497,4.9684,924600.0
2008-12-10 11:00:00,7.99,8.02,7.97,8.01,444700.0,4.9746,4.9933,4.9622,4.9871,444700.0
2008-12-10 11:30:00,8.01,8.08,7.97,8.08,453900.0,4.9871,5.0307,4.9622,5.0307,453900.0
2008-12-10 12:00:00,8.08,8.16,8.05,8.07,534900.0,5.0307,5.0805,5.012,5.0244,534900.0
2008-12-10 12:30:00,8.07,8.1,8.03,8.03,653100.0,5.0244,5.0431,4.9995,4.9995,653100.0
2008-12-10 13:00:00,8.03,8.11,8.02,8.04,588900.0,4.9995,5.0493,4.9933,5.0058,588900.0
2008-12-10 13:30:00,8.03,8.04,7.97,7.97,1323000.0,4.9995,5.0058,4.9622,4.9622,1323000.0
2008-12-10 14:00:00,7.97,8.02,7.88,7.89,1199500.0,4.9622,4.9933,4.9061,4.9124,1199500.0
2008-12-10 14:30:00,7.89,7.95,7.85,7.9,968900.0,4.9124,4.9497,4.8875,4.9186,968900.0
2008-12-10 15:00:00,7.9,7.96,7.88,7.96,2080500.0,4.9186,4.9559,4.9061,4.9559,2080500.0
2008-12-10 15:30:00,7.96,7.97,7.87,7.93,946100.0,4.9559,4.9622,4.8999,4.9373,946100.0
2008-12-11 09:30:00,7.75,7.77,7.68,7.74,1066700.0,4.8252,4.8377,4.7816,4.819,1066700.0
2008-12-11 10:00:00,7.74,7.81,7.74,7.75,1113700.0,4.819,4.8626,4.819,4.8252,1113700.0
2008-12-11 10:30:00,7.75,7.77,7.65,7.72,761700.0,4.8252,4.8377,4.7629,4.8065,761700.0
2008-12-11 11:00:00,7.72,7.74,7.67,7.69,406500.0,4.8065,4.819,4.7754,4.7878,406500.0
2008-12-11 11:30:00,7.69,7.7,7.65,7.69,678400.0,4.7878,4.7941,4.7629,4.7878,678400.0
2008-12-11 12:00:00,7.68,7.73,7.63,7.64,980500.0,4.7816,4.8127,4.7505,4.7567,980500.0
2008-12-11 12:30:00,7.65,7.69,7.6,7.69,568100.0,4.7629,4.7878,4.7318,4.7878,568100.0
2008-12-11 13:00:00,7.68,7.7,7.61,7.66,313800.0,4.7816,4.7941,4.738,4.7692,313800.0
2008-12-11 13:30:00,7.66,7.69,7.56,7.57,515700.0,4.7692,4.7878,4.7069,4.7131,515700.0
2008-12-11 14:00:00,7.58,7.6,7.54,7.56,353300.0,4.7194,4.7318,4.6945,4.7069,353300.0
2008-12-11 14:30:00,7.56,7.58,7.43,7.44,695100.0,4.7069,4.7194,4.626,4.6322,695100.0
2008-12-11 15:00:00,7.44,7.48,7.4,7.45,793900.0,4.6322,4.6571,4.6073,4.6384,793900.0
2008-12-11 15:30:00,7.46,7.49,7.37,7.46,1386700.0,4.6446,4.6633,4.5886,4.6446,1386700.0
2008-12-12 09:30:00,7.16,7.28,7.15,7.26,491600.0,4.4579,4.5326,4.4516,4.5201,491600.0
2008-12-12 10:00:00,7.26,7.32,7.24,7.31,782700.0,4.5201,4.5575,4.5077,4.5513,782700.0
2008-12-12 10:30:00,7.3,7.36,7.3,7.35,559600.0,4.545,4.5824,4.545,4.5762,559600.0
2008-12-12 11:00:00,7.35,7.46,7.3,7.39,1327700.0,4.5762,4.6446,4.545,4.6011,1327700.0
2008-12-12 11:30:00,7.38,7.39,7.28,7.32,338800.0,4.5948,4.6011,4.5326,4.5575,338800.0
2008-12-12 12:00:00,7.33,7.42,7.33,7.36,1771900.0,4.5637,4.6197,4.5637,4.5824,1771900.0
2008-12-12 12:30:00,7.36,7.48,7.36,7.46,292100.0,4.5824,4.6571,4.5824,4.6446,292100.0
2008-12-12 13:00:00,7.46,7.48,7.38,7.43,257000.0,4.6446,4.6571,4.5948,4.626,257000.0
2008-12-12 13:30:00,7.43,7.43,7.34,7.39,570700.0,4.626,4.626,4.5699,4.6011,570700.0
2008-12-12 14:00:00,7.39,7.45,7.34,7.41,545000.0,4.6011,4.6384,4.5699,4.6135,545000.0
2008-12-12 14:30:00,7.42,7.52,7.33,7.48,488500.0,4.6197,4.682,4.5637,4.6571,488500.0
2008-12-12 15:00:00,7.49,7.53,7.4,7.49,661500.0,4.6633,4.6882,4.6073,4.6633,661500.0
2008-12-12 15:30:00,7.49,7.52,7.43,7.48,653200.0,4.6633,4.682,4.626,4.6571,653200.0
2008-12-15 09:30:00,7.45,7.47,7.38,7.38,672200.0,4.6384,4.6509,4.5948,4.5948,672200.0
2008-12-15 10:00:00,7.38,7.4,7.34,7.39,407400.0,4.5948,4.6073,4.5699,4.6011,407400.0
2008-12-15 10:30:00,7.39,7.39,7.35,7.37,517200.0,4.6011,4.6011,4.5762,4.5886,517200.0
2008-12-15 11:00:00,7.37,7.46,7.35,7.39,760800.0,4.5886,4.6446,4.5762,4.6011,760800.0
2008-12-15 11:30:00,7.38,7.42,7.34,7.42,406100.0,4.5948,4.6197,4.5699,4.6197,406100.0
2008-12-15 12:00:00,7.42,7.5,7.41,7.44,448400.0,4.6197,4.6695,4.6135,4.6322,448400.0
2008-12-15 12:30:00,7.44,7.48,7.33,7.34,692000.0,4.6322,4.6571,4.5637,4.5699,692000.0
2008-12-15 13:00:00,7.34,7.39,7.29,7.37,297700.0,4.5699,4.6011,4.5388,4.5886,297700.0
2008-12-15 13:30:00,7.37,7.41,7.36,7.37,339700.0,4.5886,4.6135,4.5824,4.5886,339700.0
2008-12-15 14:00:00,7.37,7.4,7.34,7.35,523300.0,4.5886,4.6073,4.5699,4.5762,523300.0
2008-12-15 14:30:00,7.35,7.37,7.3,7.35,364900.0,4.5762,4.5886,4.545,4.5762,364900.0
2008-12-15 15:00:00,7.34,7.35,7.26,7.29,311500.0,4.5699,4.5762,4.5201,4.5388,311500.0
2008-12-15 15:30:00,7.29,7.45,7.27,7.38,579700.0,4.5388,4.6384,4.5263,4.5948,579700.0
2008-12-16 09:30:00,7.32,7.4,7.28,7.32,659000.0,4.5575,4.6073,4.5326,4.5575,659000.0
2008-12-16 10:00:00,7.32,7.35,7.28,7.3,983000.0,4.5575,4.5762,4.5326,4.545,983000.0
2008-12-16 10:30:00,7.3,7.36,7.28,7.35,804500.0,4.545,4.5824,4.5326,4.5762,804500.0
2008-12-16 11:00:00,7.35,7.46,7.34,7.42,591600.0,4.5762,4.6446,4.5699,4.6197,591600.0
2008-12-16 11:30:00,7.42,7.54,7.41,7.54,376100.0,4.6197,4.6945,4.6135,4.6945,376100.0
2008-12-16 12:00:00,7.53,7.53,7.45,7.48,407500.0,4.6882,4.6882,4.6384,4.6571,407500.0
2008-12-16 12:30:00,7.49,7.5,7.46,7.49,578200.0,4.6633,4.6695,4.6446,4.6633,578200.0
2008-12-16 13:00:00,7.49,7.5,7.47,7.48,387300.0,4.6633,4.6695,4.6509,4.6571,387300.0
2008-12-16 13:30:00,7.49,7.49,7.47,7.47,262400.0,4.6633,4.6633,4.6509,4.6509,262400.0
2008-12-16 14:00:00,7.47,7.59,7.44,7.53,531500.0,4.6509,4.7256,4.6322,4.6882,531500.0
2008-12-16 14:30:00,7.54,7.7,7.53,7.65,1387700.0,4.6945,4.7941,4.6882,4.7629,1387700.0
2008-12-16 15:00:00,7.65,7.86,7.58,7.82,1662000.0,4.7629,4.8937,4.7194,4.8688,1662000.0
2008-12-16 15:30:00,7.82,7.84,7.74,7.8,1250600.0,4.8688,4.8812,4.819,4.8563,1250600.0
2008-12-17 09:30:00,7.62,7.69,7.61,7.69,1180100.0,4.7443,4.7878,4.738,4.7878,1180100.0
2008-12-17 10:00:00,7.69,7.73,7.68,7.71,919000.0,4.7878,4.8127,4.7816,4.8003,919000.0
2008-12-17 10:30:00,7.71,7.77,7.67,7.77,398000.0,4.8003,4.8377,4.7754,4.8377,398000.0
2008-12-17 11:00:00,7.76,7.77,7.7,7.74,427000.0,4.8314,4.8377,4.7941,4.819,427000.0
2008-12-17 11:30:00,7.74,7.85,7.73,7.82,285600.0,4.819,4.8875,4.8127,4.8688,285600.0
2008-12-17 12:00:00,7.82,7.89,7.76,7.86,823700.0,4.8688,4.9124,4.8314,4.8937,823700.0
2008-12-17 12:30:00,7.87,7.99,7.87,7.96,406500.0,4.8999,4.9746,4.8999,4.9559,406500.0
2008-12-17 13:00:00,7.96,7.99,7.92,7.97,514200.0,4.9559,4.9746,4.931,4.9622,514200.0
2008-12-17 13:30:00,7.97,7.99,7.93,7.97,495100.0,4.9622,4.9746,4.9373,4.9622,495100.0
2008-12-17 14:00:00,7.97,8.02,7.97,7.99,718300.0,4.9622,4.9933,4.9622,4.9746,718300.0
2008-12-17 14:30:00,7.98,8.02,7.87,8.02,1458500.0,4.9684,4.9933,4.8999,4.9933,1458500.0
2008-12-17 15:00:00,8.01,8.04,7.98,7.99,640600.0,4.9871,5.0058,4.9684,4.9746,640600.0
2008-12-17 15:30:00,7.99,8.02,7.89,7.96,2261200.0,4.9746,4.9933,4.9124,4.9559,2261200.0
2008-12-18 09:30:00,7.87,7.91,7.83,7.85,842700.0,4.8999,4.9248,4.875,4.8875,842700.0
2008-12-18 10:00:00,7.85,7.91,7.85,7.9,626200.0,4.8875,4.9248,4.8875,4.9186,626200.0
2008-12-18 10:30:00,7.91,8.03,7.9,8.0,502300.0,4.9248,4.9995,4.9186,4.9809,502300.0
2008-12-18 11:00:00,8.0,8.03,7.9,7.93,808300.0,4.9809,4.9995,4.9186,4.9373,808300.0
2008-12-18 11:30:00,7.94,7.98,7.92,7.98,329100.0,4.9435,4.9684,4.931,4.9684,329100.0
2008-12-18 12:00:00,7.98,7.99,7.92,7.92,769800.0,4.9684,4.9746,4.931,4.931,769800.0
2008-12-18 12:30:00,7.91,8.02,7.91,8.0,739000.0,4.9248,4.9933,4.9248,4.9809,739000.0
2008-12-18 13:00:00,8.0,8.01,7.99,8.01,319800.0,4.9809,4.9871,4.9746,4.9871,319800.0
2008-12-18 13:30:00,8.0,8.01,7.91,7.94,385400.0,4.9809,4.9871,4.9248,4.9435,385400.0
2008-12-18 14:00:00,7.94,7.95,7.84,7.87,646000.0,4.9435,4.9497,4.8812,4.8999,646000.0
2008-12-18 14:30:00,7.87,7.94,7.87,7.9,1278000.0,4.8999,4.9435,4.8999,4.9186,1278000.0
2008-12-18 15:00:00,7.9,7.92,7.75,7.8,1999100.0,4.9186,4.931,4.8252,4.8563,1999100.0
2008-12-18 15:30:00,7.8,7.86,7.8,7.85,1833700.0,4.8563,4.8937,4.8563,4.8875,1833700.0
2008-12-19 09:30:00,7.87,7.91,7.83,7.91,693900.0,4.8999,4.9248,4.875,4.9248,693900.0
2008-12-19 10:00:00,7.9,7.96,7.86,7.88,598100.0,4.9186,4.9559,4.8937,4.9061,598100.0
2008-12-19 10:30:00,7.89,7.93,7.86,7.9,263300.0,4.9124,4.9373,4.8937,4.9186,263300.0
2008-12-19 11:00:00,7.9,7.91,7.8,7.81,588400.0,4.9186,4.9248,4.8563,4.8626,588400.0
2008-12-19 11:30:00,7.81,7.95,7.75,7.75,677700.0,4.8626,4.9497,4.8252,4.8252,677700.0
2008-12-19 12:00:00,7.75,7.8,7.75,7.77,644000.0,4.8252,4.8563,4.8252,4.8377,644000.0
2008-12-19 12:30:00,7.77,7.85,7.76,7.82,563600.0,4.8377,4.8875,4.8314,4.8688,563600.0
2008-12-19 13:00:00,7.83,7.83,7.78,7.81,313500.0,4.875,4.875,4.8439,4.8626,313500.0
2008-12-19 13:30:00,7.81,7.83,7.77,7.8,334600.0,4.8626,4.875,4.8377,4.8563,334600.0
2008-12-19 14:00:00,7.81,7.83,7.79,7.81,375000.0,4.8626,4.875,4.8501,4.8626,375000.0
2008-12-19 14:30:00,7.82,7.85,7.78,7.79,403200.0,4.8688,4.8875,4.8439,4.8501,403200.0
2008-12-19 15:00:00,7.79,7.81,7.72,7.77,428100.0,4.8501,4.8626,4.8065,4.8377,428100.0
2008-12-19 15:30:00,7.78,7.8,7.72,7.77,672000.0,4.8439,4.8563,4.8065,4.8377,672000.0
2008-12-22 09:30:00,7.72,7.72,7.63,7.7,682000.0,4.8065,4.8065,4.7505,4.7941,682000.0
2008-12-22 10:00:00,7.7,7.78,7.68,7.77,1511500.0,4.7941,4.8439,4.7816,4.8377,1511500.0
2008-12-22 10:30:00,7.78,7.79,7.74,7.75,596200.0,4.8439,4.8501,4.819,4.8252,596200.0
2008-12-22 11:00:00,7.75,7.78,7.56,7.61,1002300.0,4.8252,4.8439,4.7069,4.738,1002300.0
2008-12-22 11:30:00,7.6,7.64,7.57,7.62,370200.0,4.7318,4.7567,4.7131,4.7443,370200.0
2008-12-22 12:00:00,7.63,7.65,7.56,7.62,258500.0,4.7505,4.7629,4.7069,4.7443,258500.0
2008-12-22 12:30:00,7.61,7.69,7.6,7.66,406900.0,4.738,4.7878,4.7318,4.7692,406900.0
2008-12-22 13:00:00,7.66,7.67,7.6,7.62,258400.0,4.7692,4.7754,4.7318,4.7443,258400.0
2008-12-22 13:30:00,7.62,7.63,7.55,7.57,418300.0,4.7443,4.7505,4.7007,4.7131,418300.0
2008-12-22 14:00:00,7.57,7.6,7.49,7.5,324500.0,4.7131,4.7318,4.6633,4.6695,324500.0
2008-12-22 14:30:00,7.51,7.57,7.49,7.54,935500.0,4.6758,4.7131,4.6633,4.6945,935500.0
2008-12-22 15:00:00,7.53,7.56,7.49,7.49,545800.0,4.6882,4.7069,4.6633,4.6633,545800.0
2008-12-22 15:30:00,7.49,7.61,7.48,7.61,536200.0,4.6633,4.738,4.6571,4.738,536200.0
2008-12-23 09:30:00,7.57,7.6,7.54,7.59,249000.0,4.7131,4.7318,4.6945,4.7256,249000.0
2008-12-23 10:00:00,7.59,7.59,7.45,7.47,1180600.0,4.7256,4.7256,4.6384,4.6509,1180600.0
2008-12-23 10:30:00,7.47,7.51,7.42,7.44,925500.0,4.6509,4.6758,4.6197,4.6322,925500.0
2008-12-23 11:00:00,7.44,7.46,7.37,7.45,473400.0,4.6322,4.6446,4.5886,4.6384,473400.0
2008-12-23 11:30:00,7.45,7.52,7.42,7.42,300700.0,4.6384,4.682,4.6197,4.6197,300700.0
2008-12-23 12:00:00,7.42,7.43,7.37,7.4,313900.0,4.6197,4.626,4.5886,4.6073,313900.0
2008-12-23 12:30:00,7.4,7.4,7.31,7.35,415800.0,4.6073,4.6073,4.5513,4.5762,415800.0
2008-12-23 13:00:00,7.34,7.37,7.29,7.35,272100.0,4.5699,4.5886,4.5388,4.5762,272100.0
2008-12-23 13:30:00,7.35,7.38,7.33,7.38,122100.0,4.5762,4.5948,4.5637,4.5948,122100.0
2008-12-23 14:00:00,7.38,7.4,7.34,7.38,218700.0,4.5948,4.6073,4.5699,4.5948,218700.0
2008-12-23 14:30:00,7.38,7.39,7.28,7.3,347900.0,4.5948,4.6011,4.5326,4.545,347900.0
2008-12-23 15:00:00,7.3,7.38,7.29,7.36,770900.0,4.545,4.5948,4.5388,4.5824,770900.0
2008-12-23 15:30:00,7.35,7.39,7.35,7.35,436600.0,4.5762,4.6011,4.5762,4.5762,436600.0
2008-12-24 09:30:00,7.25,7.44,7.25,7.39,139100.0,4.5139,4.6322,4.5139,4.6011,139100.0
2008-12-24 10:00:00,7.39,7.4,7.34,7.34,137200.0,4.6011,4.6073,4.5699,4.5699,137200.0
2008-12-24 10:30:00,7.35,7.42,7.33,7.37,335400.0,4.5762,4.6197,4.5637,4.5886,335400.0
2008-12-24 11:00:00,7.37,7.38,7.33,7.33,142400.0,4.5886,4.5948,4.5637,4.5637,142400.0
2008-12-24 11:30:00,7.33,7.35,7.28,7.31,439200.0,4.5637,4.5762,4.5326,4.5513,439200.0
2008-12-24 12:00:00,7.31,7.38,7.3,7.33,514000.0,4.5513,4.5948,4.545,4.5637,514000.0
2008-12-24 12:30:00,7.34,7.38,7.32,7.33,276400.0,4.5699,4.5948,4.5575,4.5637,276400.0
2008-12-26 09:30:00,7.28,7.39,7.28,7.37,169700.0,4.5326,4.6011,4.5326,4.5886,169700.0
2008-12-26 10:00:00,7.37,7.41,7.36,7.37,187000.0,4.5886,4.6135,4.5824,4.5886,187000.0
2008-12-26 10:30:00,7.37,7.42,7.35,7.42,82500.0,4.5886,4.6197,4.5762,4.6197,82500.0
2008-12-26 11:00:00,7.42,7.42,7.38,7.38,174500.0,4.6197,4.6197,4.5948,4.5948,174500.0
2008-12-26 11:30:00,7.38,7.4,7.37,7.4,137900.0,4.5948,4.6073,4.5886,4.6073,137900.0
2008-12-26 12:00:00,7.39,7.42,7.38,7.41,543300.0,4.6011,4.6197,4.5948,4.6135,543300.0
2008-12-26 12:30:00,7.4,7.42,7.38,7.38,203100.0,4.6073,4.6197,4.5948,4.5948,203100.0
2008-12-26 13:00:00,7.38,7.43,7.35,7.42,195400.0,4.5948,4.626,4.5762,4.6197,195400.0
2008-12-26 13:30:00,7.42,7.44,7.4,7.41,85300.0,4.6197,4.6322,4.6073,4.6135,85300.0
2008-12-26 14:00:00,7.41,7.46,7.41,7.44,133600.0,4.6135,4.6446,4.6135,4.6322,133600.0
2008-12-26 14:30:00,7.44,7.48,7.44,7.45,88900.0,4.6322,4.6571,4.6322,4.6384,88900.0
2008-12-26 15:00:00,7.45,7.48,7.42,7.47,180100.0,4.6384,4.6571,4.6197,4.6509,180100.0
2008-12-26 15:30:00,7.47,7.48,7.43,7.46,398500.0,4.6509,4.6571,4.626,4.6446,398500.0
2008-12-29 09:30:00,7.73,7.73,7.57,7.6,331600.0,4.8127,4.8127,4.7131,4.7318,331600.0
2008-12-29 10:00:00,7.59,7.62,7.47,7.49,275800.0,4.7256,4.7443,4.6509,4.6633,275800.0
2008-12-29 10:30:00,7.5,7.5,7.41,7.43,223300.0,4.6695,4.6695,4.6135,4.626,223300.0
2008-12-29 11:00:00,7.42,7.43,7.31,7.32,655900.0,4.6197,4.626,4.5513,4.5575,655900.0
2008-12-29 11:30:00,7.32,7.47,7.28,7.47,526800.0,4.5575,4.6509,4.5326,4.6509,526800.0
2008-12-29 12:00:00,7.47,7.48,7.36,7.37,453300.0,4.6509,4.6571,4.5824,4.5886,453300.0
2008-12-29 12:30:00,7.38,7.41,7.36,7.38,253400.0,4.5948,4.6135,4.5824,4.5948,253400.0
2008-12-29 13:00:00,7.38,7.39,7.35,7.37,147300.0,4.5948,4.6011,4.5762,4.5886,147300.0
2008-12-29 13:30:00,7.36,7.39,7.33,7.35,244900.0,4.5824,4.6011,4.5637,4.5762,244900.0
2008-12-29 14:00:00,7.35,7.39,7.28,7.38,464200.0,4.5762,4.6011,4.5326,4.5948,464200.0
2008-12-29 14:30:00,7.38,7.39,7.32,7.37,184300.0,4.5948,4.6011,4.5575,4.5886,184300.0
2008-12-29 15:00:00,7.37,7.41,7.34,7.37,385200.0,4.5886,4.6135,4.5699,4.5886,385200.0
2008-12-29 15:30:00,7.37,7.4,7.3,7.39,532900.0,4.5886,4.6073,4.545,4.6011,532900.0
2008-12-30 09:30:00,7.64,7.66,7.58,7.58,270800.0,4.7567,4.7692,4.7194,4.7194,270800.0
2008-12-30 10:00:00,7.57,7.61,7.56,7.59,217500.0,4.7131,4.738,4.7069,4.7256,217500.0
2008-12-30 10:30:00,7.6,7.61,7.57,7.59,132800.0,4.7318,4.738,4.7131,4.7256,132800.0
2008-12-30 11:00:00,7.59,7.6,7.55,7.6,157900.0,4.7256,4.7318,4.7007,4.7318,157900.0
2008-12-30 11:30:00,7.6,7.64,7.59,7.62,178000.0,4.7318,4.7567,4.7256,4.7443,178000.0
2008-12-30 12:00:00,7.62,7.63,7.59,7.62,169800.0,4.7443,4.7505,4.7256,4.7443,169800.0
2008-12-30 12:30:00,7.61,7.62,7.55,7.6,187200.0,4.738,4.7443,4.7007,4.7318,187200.0
2008-12-30 13:00:00,7.6,7.6,7.52,7.56,138500.0,4.7318,4.7318,4.682,4.7069,138500.0
2008-12-30 13:30:00,7.56,7.59,7.55,7.56,71500.0,4.7069,4.7256,4.7007,4.7069,71500.0
2008-12-30 14:00:00,7.56,7.57,7.54,7.56,92000.0,4.7069,4.7131,4.6945,4.7069,92000.0
2008-12-30 14:30:00,7.55,7.58,7.54,7.54,61800.0,4.7007,4.7194,4.6945,4.6945,61800.0
2008-12-30 15:00:00,7.54,7.61,7.54,7.59,311300.0,4.6945,4.738,4.6945,4.7256,311300.0
2008-12-30 15:30:00,7.6,7.66,7.58,7.62,364600.0,4.7318,4.7692,4.7194,4.7443,364600.0
2008-12-31 09:30:00,7.56,7.67,7.4,7.66,130600.0,4.7069,4.7754,4.6073,4.7692,130600.0
2008-12-31 10:00:00,7.66,7.72,7.66,7.72,138900.0,4.7692,4.8065,4.7692,4.8065,138900.0
2008-12-31 10:30:00,7.72,7.73,7.65,7.65,126400.0,4.8065,4.8127,4.7629,4.7629,126400.0
2008-12-31 11:00:00,7.66,7.74,7.64,7.74,359100.0,4.7692,4.819,4.7567,4.819,359100.0
2008-12-31 11:30:00,7.73,7.76,7.7,7.71,431800.0,4.8127,4.8314,4.7941,4.8003,431800.0
2008-12-31 12:00:00,7.72,7.72,7.69,7.7,102500.0,4.8065,4.8065,4.7878,4.7941,102500.0
2008-12-31 12:30:00,7.7,7.7,7.68,7.7,113100.0,4.7941,4.7941,4.7816,4.7941,113100.0
2008-12-31 13:00:00,7.7,7.7,7.69,7.7,63800.0,4.7941,4.7941,4.7878,4.7941,63800.0
2008-12-31 13:30:00,7.69,7.74,7.69,7.74,148000.0,4.7878,4.819,4.7878,4.819,148000.0
2008-12-31 14:00:00,7.74,7.78,7.72,7.74,281200.0,4.819,4.8439,4.8065,4.819,281200.0
2008-12-31 14:30:00,7.74,7.8,7.74,7.8,328900.0,4.819,4.8563,4.819,4.8563,328900.0
2008-12-31 15:00:00,7.8,7.82,7.76,7.79,255200.0,4.8563,4.8688,4.8314,4.8501,255200.0
2008-12-31 15:30:00,7.78,7.82,7.74,7.79,824100.0,4.8439,4.8688,4.819,4.8501,824100.0
2009-01-02 09:30:00,7.85,7.85,7.8,7.83,212000.0,4.8875,4.8875,4.8563,4.875,212000.0
2009-01-02 10:00:00,7.84,7.86,7.81,7.81,123200.0,4.8812,4.8937,4.8626,4.8626,123200.0
2009-01-02 10:30:00,7.81,7.89,7.81,7.88,308400.0,4.8626,4.9124,4.8626,4.9061,308400.0
2009-01-02 11:00:00,7.87,7.94,7.87,7.93,88200.0,4.8999,4.9435,4.8999,4.9373,88200.0
2009-01-02 11:30:00,7.93,7.98,7.92,7.97,170500.0,4.9373,4.9684,4.931,4.9622,170500.0
2009-01-02 12:00:00,7.97,8.0,7.97,7.99,36600.0,4.9622,4.9809,4.9622,4.9746,36600.0
2009-01-02 12:30:00,8.0,8.03,7.99,8.02,167500.0,4.9809,4.9995,4.9746,4.9933,167500.0
2009-01-02 13:00:00,8.02,8.05,8.0,8.05,172900.0,4.9933,5.012,4.9809,5.012,172900.0
2009-01-02 13:30:00,8.05,8.05,8.01,8.04,195600.0,5.012,5.012,4.9871,5.0058,195600.0
2009-01-02 14:00:00,8.03,8.09,8.02,8.07,156700.0,4.9995,5.0369,4.9933,5.0244,156700.0
2009-01-02 14:30:00,8.08,8.09,8.06,8.08,220000.0,5.0307,5.0369,5.0182,5.0307,220000.0
2009-01-02 15:00:00,8.08,8.11,8.08,8.11,129400.0,5.0307,5.0493,5.0307,5.0493,129400.0
2009-01-02 15:30:00,8.11,8.15,8.09,8.1,528800.0,5.0493,5.0742,5.0369,5.0431,528800.0
2009-01-05 09:30:00,7.93,8.08,7.91,8.03,346900.0,4.9373,5.0307,4.9248,4.9995,346900.0
2009-01-05 10:00:00,8.03,8.06,8.0,8.06,310900.0,4.9995,5.0182,4.9809,5.0182,310900.0
2009-01-05 10:30:00,8.06,8.15,8.05,8.07,360000.0,5.0182,5.0742,5.012,5.0244,360000.0
2009-01-05 11:00:00,8.07,8.08,8.04,8.07,118300.0,5.0244,5.0307,5.0058,5.0244,118300.0
2009-01-05 11:30:00,8.07,8.07,7.99,7.99,284200.0,5.0244,5.0244,4.9746,4.9746,284200.0
2009-01-05 12:00:00,7.99,8.07,7.99,8.06,231700.0,4.9746,5.0244,4.9746,5.0182,231700.0
2009-01-05 12:30:00,8.06,8.08,8.03,8.08,277400.0,5.0182,5.0307,4.9995,5.0307,277400.0
2009-01-05 13:00:00,8.08,8.11,8.06,8.06,221200.0,5.0307,5.0493,5.0182,5.0182,221200.0
2009-01-05 13:30:00,8.06,8.12,8.06,8.1,174800.0,5.0182,5.0556,5.0182,5.0431,174800.0
2009-01-05 14:00:00,8.1,8.14,8.07,8.08,234000.0,5.0431,5.068,5.0244,5.0307,234000.0
2009-01-05 14:30:00,8.08,8.11,8.03,8.03,322100.0,5.0307,5.0493,4.9995,4.9995,322100.0
2009-01-05 15:00:00,8.03,8.07,7.99,7.99,524900.0,4.9995,5.0244,4.9746,4.9746,524900.0
2009-01-05 15:30:00,8.0,8.04,7.99,8.0,844900.0,4.9809,5.0058,4.9746,4.9809,844900.0
2009-01-06 09:30:00,7.99,8.14,7.9,8.1,158300.0,4.9746,5.068,4.9186,5.0431,158300.0
2009-01-06 10:00:00,8.11,8.12,8.04,8.05,198400.0,5.0493,5.0556,5.0058,5.012,198400.0
2009-01-06 10:30:00,8.05,8.11,8.05,8.06,125100.0,5.012,5.0493,5.012,5.0182,125100.0
2009-01-06 11:00:00,8.06,8.08,8.03,8.08,103400.0,5.0182,5.0307,4.9995,5.0307,103400.0
2009-01-06 11:30:00,8.08,8.18,8.08,8.17,425600.0,5.0307,5.0929,5.0307,5.0867,425600.0
2009-01-06 12:00:00,8.17,8.18,8.09,8.12,1046600.0,5.0867,5.0929,5.0369,5.0556,1046600.0
2009-01-06 12:30:00,8.11,8.18,8.11,8.18,153000.0,5.0493,5.0929,5.0493,5.0929,153000.0
2009-01-06 13:00:00,8.17,8.18,8.12,8.16,176600.0,5.0867,5.0929,5.0556,5.0805,176600.0
2009-01-06 13:30:00,8.15,8.16,8.11,8.13,396400.0,5.0742,5.0805,5.0493,5.0618,396400.0
2009-01-06 14:00:00,8.12,8.23,8.1,8.21,705700.0,5.0556,5.1241,5.0431,5.1116,705700.0
2009-01-06 14:30:00,8.21,8.28,8.21,8.28,672800.0,5.1116,5.1552,5.1116,5.1552,672800.0
2009-01-06 15:00:00,8.28,8.29,8.16,8.19,577200.0,5.1552,5.1614,5.0805,5.0991,577200.0
2009-01-06 15:30:00,8.19,8.24,8.16,8.2,611900.0,5.0991,5.1303,5.0805,5.1054,611900.0
2009-01-07 09:30:00,8.26,8.36,8.21,8.3,494500.0,5.1427,5.205,5.1116,5.1676,494500.0
2009-01-07 10:00:00,8.31,8.36,8.26,8.27,627600.0,5.1739,5.205,5.1427,5.149,627600.0
2009-01-07 10:30:00,8.27,8.35,8.26,8.3,395100.0,5.149,5.1988,5.1427,5.1676,395100.0
2009-01-07 11:00:00,8.31,8.38,8.24,8.35,433300.0,5.1739,5.2174,5.1303,5.1988,433300.0
2009-01-07 11:30:00,8.35,8.42,8.32,8.38,269800.0,5.1988,5.2423,5.1801,5.2174,269800.0
2009-01-07 12:00:00,8.38,8.38,8.3,8.33,171800.0,5.2174,5.2174,5.1676,5.1863,171800.0
2009-01-07 12:30:00,8.33,8.33,8.3,8.31,134400.0,5.1863,5.1863,5.1676,5.1739,134400.0
2009-01-07 13:00:00,8.31,8.32,8.29,8.3,333900.0,5.1739,5.1801,5.1614,5.1676,333900.0
2009-01-07 13:30:00,8.3,8.3,8.24,8.24,194800.0,5.1676,5.1676,5.1303,5.1303,194800.0
2009-01-07 14:00:00,8.24,8.28,8.21,8.24,293300.0,5.1303,5.1552,5.1116,5.1303,293300.0
2009-01-07 14:30:00,8.24,8.25,8.2,8.22,228200.0,5.1303,5.1365,5.1054,5.1178,228200.0
2009-01-07 15:00:00,8.22,8.24,8.18,8.23,695000.0,5.1178,5.1303,5.0929,5.1241,695000.0
2009-01-07 15:30:00,8.23,8.27,8.19,8.25,916000.0,5.1241,5.149,5.0991,5.1365,916000.0
2009-01-08 09:30:00,7.96,8.0,7.92,7.93,449000.0,4.9559,4.9809,4.931,4.9373,449000.0
2009-01-08 10:00:00,7.93,7.96,7.88,7.95,200700.0,4.9373,4.9559,4.9061,4.9497,200700.0
2009-01-08 10:30:00,7.94,8.07,7.94,8.06,312200.0,4.9435,5.0244,4.9435,5.0182,312200.0
2009-01-08 11:00:00,8.06,8.14,8.06,8.08,424100.0,5.0182,5.068,5.0182,5.0307,424100.0
2009-01-08 11:30:00,8.07,8.09,8.02,8.05,153500.0,5.0244,5.0369,4.9933,5.012,153500.0
2009-01-08 12:00:00,8.04,8.08,8.03,8.07,68900.0,5.0058,5.0307,4.9995,5.0244,68900.0
2009-01-08 12:30:00,8.06,8.11,8.05,8.09,332200.0,5.0182,5.0493,5.012,5.0369,332200.0
2009-01-08 13:00:00,8.08,8.09,8.03,8.03,65300.0,5.0307,5.0369,4.9995,4.9995,65300.0
2009-01-08 13:30:00,8.03,8.08,8.03,8.07,184600.0,4.9995,5.0307,4.9995,5.0244,184600.0
2009-01-08 14:00:00,8.08,8.15,8.07,8.13,216700.0,5.0307,5.0742,5.0244,5.0618,216700.0
2009-01-08 14:30:00,8.12,8.18,8.11,8.16,177300.0,5.0556,5.0929,5.0493,5.0805,177300.0
2009-01-08 15:00:00,8.15,8.19,8.14,8.15,265900.0,5.0742,5.0991,5.068,5.0742,265900.0
2009-01-08 15:30:00,8.15,8.21,8.12,8.21,663200.0,5.0742,5.1116,5.0556,5.1116,663200.0
2009-01-09 09:30:00,8.02,8.08,7.89,7.92,302500.0,4.9933,5.0307,4.9124,4.931,302500.0
2009-01-09 10:00:00,7.92,7.97,7.88,7.89,208500.0,4.931,4.9622,4.9061,4.9124,208500.0
2009-01-09 10:30:00,7.89,7.92,7.83,7.91,253400.0,4.9124,4.931,4.875,4.9248,253400.0
2009-01-09 11:00:00,7.92,7.95,7.9,7.94,246400.0,4.931,4.9497,4.9186,4.9435,246400.0
2009-01-09 11:30:00,7.94,7.94,7.89,7.92,241400.0,4.9435,4.9435,4.9124,4.931,241400.0
2009-01-09 12:00:00,7.91,7.97,7.88,7.91,348300.0,4.9248,4.9622,4.9061,4.9248,348300.0
2009-01-09 12:30:00,7.9,7.92,7.87,7.92,313800.0,4.9186,4.931,4.8999,4.931,313800.0
2009-01-09 13:00:00,7.92,7.94,7.88,7.89,471100.0,4.931,4.9435,4.9061,4.9124,471100.0
2009-01-09 13:30:00,7.89,7.93,7.88,7.89,291500.0,4.9124,4.9373,4.9061,4.9124,291500.0
2009-01-09 14:00:00,7.89,7.95,7.87,7.94,443400.0,4.9124,4.9497,4.8999,4.9435,443400.0
2009-01-09 14:30:00,7.94,8.0,7.94,7.97,194700.0,4.9435,4.9809,4.9435,4.9622,194700.0
2009-01-09 15:00:00,7.96,7.98,7.88,7.91,372400.0,4.9559,4.9684,4.9061,4.9248,372400.0
2009-01-09 15:30:00,7.91,7.95,7.86,7.89,574500.0,4.9248,4.9497,4.8937,4.9124,574500.0
2009-01-12 09:30:00,7.58,7.67,7.54,7.58,422500.0,4.7194,4.7754,4.6945,4.7194,422500.0
2009-01-12 10:00:00,7.59,7.61,7.48,7.54,436800.0,4.7256,4.738,4.6571,4.6945,436800.0
2009-01-12 10:30:00,7.54,7.58,7.52,7.57,530100.0,4.6945,4.7194,4.682,4.7131,530100.0
2009-01-12 11:00:00,7.57,7.6,7.5,7.52,1295900.0,4.7131,4.7318,4.6695,4.682,1295900.0
2009-01-12 11:30:00,7.52,7.54,7.47,7.48,189800.0,4.682,4.6945,4.6509,4.6571,189800.0
2009-01-12 12:00:00,7.48,7.57,7.47,7.51,394800.0,4.6571,4.7131,4.6509,4.6758,394800.0
2009-01-12 12:30:00,7.51,7.56,7.49,7.54,336900.0,4.6758,4.7069,4.6633,4.6945,336900.0
2009-01-12 13:00:00,7.54,7.58,7.53,7.57,168600.0,4.6945,4.7194,4.6882,4.7131,168600.0
2009-01-12 13:30:00,7.57,7.59,7.54,7.55,373800.0,4.7131,4.7256,4.6945,4.7007,373800.0
2009-01-12 14:00:00,7.56,7.56,7.52,7.54,826700.0,4.7069,4.7069,4.682,4.6945,826700.0
2009-01-12 14:30:00,7.53,7.54,7.48,7.51,275600.0,4.6882,4.6945,4.6571,4.6758,275600.0
2009-01-12 15:00:00,7.51,7.53,7.5,7.52,491800.0,4.6758,4.6882,4.6695,4.682,491800.0
2009-01-12 15:30:00,7.51,7.57,7.47,7.53,1403100.0,4.6758,4.7131,4.6509,4.6882,1403100.0
2009-01-13 09:30:00,7.26,7.44,7.26,7.4,1224900.0,4.5201,4.6322,4.5201,4.6073,1224900.0
2009-01-13 10:00:00,7.4,7.43,7.31,7.32,826300.0,4.6073,4.626,4.5513,4.5575,826300.0
2009-01-13 10:30:00,7.32,7.33,7.26,7.32,799200.0,4.5575,4.5637,4.5201,4.5575,799200.0
2009-01-13 11:00:00,7.32,7.34,7.25,7.26,527800.0,4.5575,4.5699,4.5139,4.5201,527800.0
2009-01-13 11:30:00,7.26,7.34,7.26,7.34,555000.0,4.5201,4.5699,4.5201,4.5699,555000.0
2009-01-13 12:00:00,7.34,7.38,7.29,7.3,890000.0,4.5699,4.5948,4.5388,4.545,890000.0
2009-01-13 12:30:00,7.3,7.31,7.29,7.3,219600.0,4.545,4.5513,4.5388,4.545,219600.0
2009-01-13 13:00:00,7.3,7.31,7.27,7.29,317600.0,4.545,4.5513,4.5263,4.5388,317600.0
2009-01-13 13:30:00,7.29,7.3,7.23,7.25,381000.0,4.5388,4.545,4.5014,4.5139,381000.0
2009-01-13 14:00:00,7.25,7.26,7.23,7.23,159300.0,4.5139,4.5201,4.5014,4.5014,159300.0
2009-01-13 14:30:00,7.23,7.33,7.23,7.27,398800.0,4.5014,4.5637,4.5014,4.5263,398800.0
2009-01-13 15:00:00,7.27,7.29,7.2,7.28,572800.0,4.5263,4.5388,4.4828,4.5326,572800.0
2009-01-13 15:30:00,7.28,7.33,7.24,7.29,597400.0,4.5326,4.5637,4.5077,4.5388,597400.0
2009-01-14 09:30:00,6.91,6.98,6.89,6.94,1221400.0,4.3022,4.3458,4.2898,4.3209,1221400.0
2009-01-14 10:00:00,6.94,7.02,6.92,6.99,1842400.0,4.3209,4.3707,4.3084,4.352,1842400.0
2009-01-14 10:30:00,6.99,6.99,6.87,6.93,815900.0,4.352,4.352,4.2773,4.3147,815900.0
2009-01-14 11:00:00,6.94,6.97,6.88,6.89,570600.0,4.3209,4.3396,4.2835,4.2898,570600.0
2009-01-14 11:30:00,6.89,6.93,6.89,6.9,418000.0,4.2898,4.3147,4.2898,4.296,418000.0
2009-01-14 12:00:00,6.9,6.93,6.88,6.9,829500.0,4.296,4.3147,4.2835,4.296,829500.0
2009-01-14 12:30:00,6.89,6.93,6.87,6.93,489800.0,4.2898,4.3147,4.2773,4.3147,489800.0
2009-01-14 13:00:00,6.93,6.96,6.9,6.92,1115000.0,4.3147,4.3333,4.296,4.3084,1115000.0
2009-01-14 13:30:00,6.91,6.94,6.89,6.92,467900.0,4.3022,4.3209,4.2898,4.3084,467900.0
2009-01-14 14:00:00,6.92,6.94,6.9,6.94,558800.0,4.3084,4.3209,4.296,4.3209,558800.0
2009-01-14 14:30:00,6.94,6.99,6.93,6.95,462700.0,4.3209,4.352,4.3147,4.3271,462700.0
2009-01-14 15:00:00,6.95,6.95,6.84,6.88,669700.0,4.3271,4.3271,4.2586,4.2835,669700.0
2009-01-14 15:30:00,6.88,6.92,6.86,6.89,856000.0,4.2835,4.3084,4.2711,4.2898,856000.0
2009-01-15 09:30:00,7.01,7.01,6.89,6.91,421400.0,4.3645,4.3645,4.2898,4.3022,421400.0
2009-01-15 10:00:00,6.91,6.92,6.81,6.86,628400.0,4.3022,4.3084,4.2399,4.2711,628400.0
2009-01-15 10:30:00,6.86,6.94,6.85,6.93,348000.0,4.2711,4.3209,4.2649,4.3147,348000.0
2009-01-15 11:00:00,6.93,6.97,6.92,6.97,336500.0,4.3147,4.3396,4.3084,4.3396,336500.0
2009-01-15 11:30:00,6.96,7.04,6.96,6.99,570300.0,4.3333,4.3831,4.3333,4.352,570300.0
2009-01-15 12:00:00,6.99,6.99,6.95,6.95,118500.0,4.352,4.352,4.3271,4.3271,118500.0
2009-01-15 12:30:00,6.96,6.96,6.91,6.93,309100.0,4.3333,4.3333,4.3022,4.3147,309100.0
2009-01-15 13:00:00,6.94,6.99,6.93,6.99,191300.0,4.3209,4.352,4.3147,4.352,191300.0
2009-01-15 13:30:00,6.98,7.1,6.98,7.08,612900.0,4.3458,4.4205,4.3458,4.4081,612900.0
2009-01-15 14:00:00,7.08,7.18,7.07,7.16,887300.0,4.4081,4.4703,4.4018,4.4579,887300.0
2009-01-15 14:30:00,7.16,7.27,7.13,7.23,660500.0,4.4579,4.5263,4.4392,4.5014,660500.0
2009-01-15 15:00:00,7.23,7.26,7.17,7.18,567500.0,4.5014,4.5201,4.4641,4.4703,567500.0
2009-01-15 15:30:00,7.17,7.21,7.13,7.19,880200.0,4.4641,4.489,4.4392,4.4765,880200.0
2009-01-16 09:30:00,7.3,7.32,7.21,7.22,975800.0,4.545,4.5575,4.489,4.4952,975800.0
2009-01-16 10:00:00,7.22,7.26,7.13,7.21,631700.0,4.4952,4.5201,4.4392,4.489,631700.0
2009-01-16 10:30:00,7.2,7.3,7.18,7.28,584400.0,4.4828,4.545,4.4703,4.5326,584400.0
2009-01-16 11:00:00,7.28,7.36,7.28,7.3,591100.0,4.5326,4.5824,4.5326,4.545,591100.0
2009-01-16 11:30:00,7.29,7.32,7.25,7.25,1085800.0,4.5388,4.5575,4.5139,4.5139,1085800.0
2009-01-16 12:00:00,7.25,7.27,7.09,7.13,1161100.0,4.5139,4.5263,4.4143,4.4392,1161100.0
2009-01-16 12:30:00,7.13,7.16,7.09,7.13,1155900.0,4.4392,4.4579,4.4143,4.4392,1155900.0
2009-01-16 13:00:00,7.12,7.15,7.09,7.12,528900.0,4.433,4.4516,4.4143,4.433,528900.0
2009-01-16 13:30:00,7.13,7.18,7.12,7.18,676900.0,4.4392,4.4703,4.433,4.4703,676900.0
2009-01-16 14:00:00,7.18,7.22,7.16,7.2,760900.0,4.4703,4.4952,4.4579,4.4828,760900.0
2009-01-16 14:30:00,7.19,7.24,7.15,7.24,891400.0,4.4765,4.5077,4.4516,4.5077,891400.0
2009-01-16 15:00:00,7.24,7.26,7.19,7.2,1115400.0,4.5077,4.5201,4.4765,4.4828,1115400.0
2009-01-16 15:30:00,7.2,7.26,7.18,7.22,1692600.0,4.4828,4.5201,4.4703,4.4952,1692600.0
2009-01-20 09:30:00,6.78,6.83,6.7,6.7,929100.0,4.2213,4.2524,4.1715,4.1715,929100.0
2009-01-20 10:00:00,6.7,6.74,6.68,6.74,933300.0,4.1715,4.1964,4.159,4.1964,933300.0
2009-01-20 10:30:00,6.75,6.75,6.63,6.64,772800.0,4.2026,4.2026,4.1279,4.1341,772800.0
2009-01-20 11:00:00,6.64,6.72,6.63,6.71,418100.0,4.1341,4.1839,4.1279,4.1777,418100.0
2009-01-20 11:30:00,6.71,6.79,6.7,6.71,203800.0,4.1777,4.2275,4.1715,4.1777,203800.0
2009-01-20 12:00:00,6.7,6.78,6.69,6.7,627900.0,4.1715,4.2213,4.1652,4.1715,627900.0
2009-01-20 12:30:00,6.71,6.78,6.7,6.74,478700.0,4.1777,4.2213,4.1715,4.1964,478700.0
2009-01-20 13:00:00,6.74,6.76,6.7,6.74,300300.0,4.1964,4.2088,4.1715,4.1964,300300.0
2009-01-20 13:30:00,6.74,6.74,6.68,6.68,219100.0,4.1964,4.1964,4.159,4.159,219100.0
2009-01-20 14:00:00,6.68,6.71,6.61,6.67,556200.0,4.159,4.1777,4.1154,4.1528,556200.0
2009-01-20 14:30:00,6.67,6.71,6.65,6.69,1258100.0,4.1528,4.1777,4.1403,4.1652,1258100.0
2009-01-20 15:00:00,6.69,6.69,6.6,6.68,873100.0,4.1652,4.1652,4.1092,4.159,873100.0
2009-01-20 15:30:00,6.68,6.73,6.6,6.61,1464600.0,4.159,4.1901,4.1092,4.1154,1464600.0
2009-01-21 09:30:00,7.57,7.61,7.49,7.58,3430900.0,4.7131,4.738,4.6633,4.7194,3430900.0
2009-01-21 10:00:00,7.58,7.59,7.5,7.5,1169000.0,4.7194,4.7256,4.6695,4.6695,1169000.0
2009-01-21 10:30:00,7.51,7.53,7.44,7.47,1181600.0,4.6758,4.6882,4.6322,4.6509,1181600.0
2009-01-21 11:00:00,7.47,7.57,7.46,7.56,1073700.0,4.6509,4.7131,4.6446,4.7069,1073700.0
2009-01-21 11:30:00,7.56,7.66,7.55,7.64,885600.0,4.7069,4.7692,4.7007,4.7567,885600.0
2009-01-21 12:00:00,7.64,7.69,7.62,7.65,381200.0,4.7567,4.7878,4.7443,4.7629,381200.0
2009-01-21 12:30:00,7.65,7.69,7.57,7.61,560200.0,4.7629,4.7878,4.7131,4.738,560200.0
2009-01-21 13:00:00,7.61,7.67,7.57,7.6,417200.0,4.738,4.7754,4.7131,4.7318,417200.0
2009-01-21 13:30:00,7.6,7.66,7.58,7.65,638900.0,4.7318,4.7692,4.7194,4.7629,638900.0
2009-01-21 14:00:00,7.65,7.65,7.59,7.6,720400.0,4.7629,4.7629,4.7256,4.7318,720400.0
2009-01-21 14:30:00,7.59,7.64,7.59,7.64,1387200.0,4.7256,4.7567,4.7256,4.7567,1387200.0
2009-01-21 15:00:00,7.64,7.67,7.6,7.64,1356100.0,4.7567,4.7754,4.7318,4.7567,1356100.0
2009-01-21 15:30:00,7.63,7.76,7.63,7.72,1546700.0,4.7505,4.8314,4.7505,4.8065,1546700.0
2009-01-22 09:30:00,7.66,7.7,7.62,7.66,811900.0,4.7692,4.7941,4.7443,4.7692,811900.0
2009-01-22 10:00:00,7.66,7.71,7.62,7.68,725200.0,4.7692,4.8003,4.7443,4.7816,725200.0
2009-01-22 10:30:00,7.68,7.7,7.64,7.65,336200.0,4.7816,4.7941,4.7567,4.7629,336200.0
2009-01-22 11:00:00,7.64,7.67,7.6,7.61,603800.0,4.7567,4.7754,4.7318,4.738,603800.0
2009-01-22 11:30:00,7.62,7.64,7.53,7.57,656600.0,4.7443,4.7567,4.6882,4.7131,656600.0
2009-01-22 12:00:00,7.58,7.63,7.54,7.63,384600.0,4.7194,4.7505,4.6945,4.7505,384600.0
2009-01-22 12:30:00,7.62,7.69,7.57,7.64,657600.0,4.7443,4.7878,4.7131,4.7567,657600.0
2009-01-22 13:00:00,7.63,7.69,7.59,7.63,669900.0,4.7505,4.7878,4.7256,4.7505,669900.0
2009-01-22 13:30:00,7.63,7.74,7.59,7.73,474900.0,4.7505,4.819,4.7256,4.8127,474900.0
2009-01-22 14:00:00,7.74,7.84,7.73,7.83,785800.0,4.819,4.8812,4.8127,4.875,785800.0
2009-01-22 14:30:00,7.82,7.88,7.77,7.81,851600.0,4.8688,4.9061,4.8377,4.8626,851600.0
2009-01-22 15:00:00,7.82,7.82,7.69,7.74,700800.0,4.8688,4.8688,4.7878,4.819,700800.0
2009-01-22 15:30:00,7.74,7.79,7.69,7.72,1469900.0,4.819,4.8501,4.7878,4.8065,1469900.0
2009-01-23 09:30:00,7.56,7.6,7.54,7.55,506200.0,4.7069,4.7318,4.6945,4.7007,506200.0
2009-01-23 10:00:00,7.56,7.71,7.55,7.69,389300.0,4.7069,4.8003,4.7007,4.7878,389300.0
2009-01-23 10:30:00,7.68,7.69,7.61,7.62,243400.0,4.7816,4.7878,4.738,4.7443,243400.0
2009-01-23 11:00:00,7.62,7.75,7.62,7.75,723000.0,4.7443,4.8252,4.7443,4.8252,723000.0
2009-01-23 11:30:00,7.75,7.78,7.67,7.68,378600.0,4.8252,4.8439,4.7754,4.7816,378600.0
2009-01-23 12:00:00,7.68,7.77,7.66,7.77,227200.0,4.7816,4.8377,4.7692,4.8377,227200.0
2009-01-23 12:30:00,7.77,7.8,7.68,7.77,378000.0,4.8377,4.8563,4.7816,4.8377,378000.0
2009-01-23 13:00:00,7.77,7.86,7.75,7.84,614600.0,4.8377,4.8937,4.8252,4.8812,614600.0
2009-01-23 13:30:00,7.83,7.93,7.83,7.93,313700.0,4.875,4.9373,4.875,4.9373,313700.0
2009-01-23 14:00:00,7.92,7.99,7.89,7.93,618600.0,4.931,4.9746,4.9124,4.9373,618600.0
2009-01-23 14:30:00,7.93,7.93,7.79,7.8,563400.0,4.9373,4.9373,4.8501,4.8563,563400.0
2009-01-23 15:00:00,7.81,7.87,7.78,7.84,691200.0,4.8626,4.8999,4.8439,4.8812,691200.0
2009-01-23 15:30:00,7.83,7.89,7.81,7.82,626300.0,4.875,4.9124,4.8626,4.8688,626300.0
2009-01-26 09:30:00,8.04,8.16,8.03,8.15,417600.0,5.0058,5.0805,4.9995,5.0742,417600.0
2009-01-26 10:00:00,8.16,8.31,8.16,8.3,1171600.0,5.0805,5.1739,5.0805,5.1676,1171600.0
2009-01-26 10:30:00,8.29,8.35,8.29,8.33,618200.0,5.1614,5.1988,5.1614,5.1863,618200.0
2009-01-26 11:00:00,8.33,8.41,8.33,8.37,1260500.0,5.1863,5.2361,5.1863,5.2112,1260500.0
2009-01-26 11:30:00,8.37,8.42,8.28,8.41,675300.0,5.2112,5.2423,5.1552,5.2361,675300.0
2009-01-26 12:00:00,8.4,8.49,8.4,8.48,619100.0,5.2299,5.2859,5.2299,5.2797,619100.0
2009-01-26 12:30:00,8.48,8.49,8.39,8.4,471900.0,5.2797,5.2859,5.2237,5.2299,471900.0
2009-01-26 13:00:00,8.4,8.42,8.32,8.37,579900.0,5.2299,5.2423,5.1801,5.2112,579900.0
2009-01-26 13:30:00,8.37,8.37,8.29,8.31,576500.0,5.2112,5.2112,5.1614,5.1739,576500.0
2009-01-26 14:00:00,8.3,8.3,8.22,8.25,533500.0,5.1676,5.1676,5.1178,5.1365,533500.0
2009-01-26 14:30:00,8.25,8.34,8.24,8.3,584900.0,5.1365,5.1925,5.1303,5.1676,584900.0
2009-01-26 15:00:00,8.3,8.44,8.29,8.38,778600.0,5.1676,5.2548,5.1614,5.2174,778600.0
2009-01-26 15:30:00,8.39,8.4,8.29,8.32,1220900.0,5.2237,5.2299,5.1614,5.1801,1220900.0
2009-01-27 09:30:00,8.12,8.18,8.1,8.13,788200.0,5.0556,5.0929,5.0431,5.0618,788200.0
2009-01-27 10:00:00,8.13,8.13,7.98,8.02,812000.0,5.0618,5.0618,4.9684,4.9933,812000.0
2009-01-27 10:30:00,8.01,8.04,7.97,8.03,516800.0,4.9871,5.0058,4.9622,4.9995,516800.0
2009-01-27 11:00:00,8.03,8.15,8.02,8.14,559900.0,4.9995,5.0742,4.9933,5.068,559900.0
2009-01-27 11:30:00,8.15,8.16,8.06,8.11,434900.0,5.0742,5.0805,5.0182,5.0493,434900.0
2009-01-27 12:00:00,8.1,8.22,8.09,8.21,438100.0,5.0431,5.1178,5.0369,5.1116,438100.0
2009-01-27 12:30:00,8.21,8.22,8.15,8.18,273000.0,5.1116,5.1178,5.0742,5.0929,273000.0
2009-01-27 13:00:00,8.17,8.21,8.13,8.19,589400.0,5.0867,5.1116,5.0618,5.0991,589400.0
2009-01-27 13:30:00,8.19,8.19,8.12,8.15,266800.0,5.0991,5.0991,5.0556,5.0742,266800.0
2009-01-27 14:00:00,8.15,8.16,8.07,8.07,626700.0,5.0742,5.0805,5.0244,5.0244,626700.0
2009-01-27 14:30:00,8.07,8.14,8.05,8.13,322500.0,5.0244,5.068,5.012,5.0618,322500.0
2009-01-27 15:00:00,8.13,8.19,8.08,8.17,468200.0,5.0618,5.0991,5.0307,5.0867,468200.0
2009-01-27 15:30:00,8.17,8.18,8.13,8.13,526200.0,5.0867,5.0929,5.0618,5.0618,526200.0
2009-01-28 09:30:00,8.41,8.44,8.3,8.3,518700.0,5.2361,5.2548,5.1676,5.1676,518700.0
2009-01-28 10:00:00,8.31,8.38,8.3,8.37,128300.0,5.1739,5.2174,5.1676,5.2112,128300.0
2009-01-28 10:30:00,8.37,8.4,8.34,8.38,201700.0,5.2112,5.2299,5.1925,5.2174,201700.0
2009-01-28 11:00:00,8.38,8.44,8.37,8.38,203200.0,5.2174,5.2548,5.2112,5.2174,203200.0
2009-01-28 11:30:00,8.38,8.41,8.34,8.4,353900.0,5.2174,5.2361,5.1925,5.2299,353900.0
2009-01-28 12:00:00,8.4,8.43,8.39,8.43,72700.0,5.2299,5.2486,5.2237,5.2486,72700.0
2009-01-28 12:30:00,8.42,8.44,8.41,8.41,45700.0,5.2423,5.2548,5.2361,5.2361,45700.0
2009-01-28 13:00:00,8.41,8.42,8.35,8.39,382000.0,5.2361,5.2423,5.1988,5.2237,382000.0
2009-01-28 13:30:00,8.38,8.4,8.37,8.39,160400.0,5.2174,5.2299,5.2112,5.2237,160400.0
2009-01-28 14:00:00,8.39,8.42,8.31,8.37,280000.0,5.2237,5.2423,5.1739,5.2112,280000.0
2009-01-28 14:30:00,8.37,8.39,8.31,8.38,369400.0,5.2112,5.2237,5.1739,5.2174,369400.0
2009-01-28 15:00:00,8.38,8.4,8.27,8.27,308200.0,5.2174,5.2299,5.149,5.149,308200.0
2009-01-28 15:30:00,8.27,8.36,8.24,8.35,812000.0,5.149,5.205,5.1303,5.1988,812000.0
2009-01-29 09:30:00,8.15,8.19,8.09,8.1,318900.0,5.0742,5.0991,5.0369,5.0431,318900.0
2009-01-29 10:00:00,8.1,8.13,8.08,8.13,217900.0,5.0431,5.0618,5.0307,5.0618,217900.0
2009-01-29 10:30:00,8.13,8.19,8.1,8.19,322200.0,5.0618,5.0991,5.0431,5.0991,322200.0
2009-01-29 11:00:00,8.18,8.19,8.09,8.09,416900.0,5.0929,5.0991,5.0369,5.0369,416900.0
2009-01-29 11:30:00,8.1,8.1,8.01,8.04,357000.0,5.0431,5.0431,4.9871,5.0058,357000.0
2009-01-29 12:00:00,8.03,8.04,7.96,8.0,163300.0,4.9995,5.0058,4.9559,4.9809,163300.0
2009-01-29 12:30:00,7.99,8.01,7.9,7.92,448700.0,4.9746,4.9871,4.9186,4.931,448700.0
2009-01-29 13:00:00,7.92,8.01,7.91,8.0,547400.0,4.931,4.9871,4.9248,4.9809,547400.0
2009-01-29 13:30:00,7.99,8.02,7.96,8.01,996600.0,4.9746,4.9933,4.9559,4.9871,996600.0
2009-01-29 14:00:00,8.0,8.09,8.0,8.08,1065600.0,4.9809,5.0369,4.9809,5.0307,1065600.0
2009-01-29 14:30:00,8.08,8.11,8.05,8.05,1011600.0,5.0307,5.0493,5.012,5.012,1011600.0
2009-01-29 15:00:00,8.05,8.11,8.04,8.06,992000.0,5.012,5.0493,5.0058,5.0182,992000.0
2009-01-29 15:30:00,8.06,8.07,7.98,8.03,1710100.0,5.0182,5.0244,4.9684,4.9995,1710100.0
2009-01-30 09:30:00,8.08,8.16,8.07,8.11,613000.0,5.0307,5.0805,5.0244,5.0493,613000.0
2009-01-30 10:00:00,8.11,8.12,8.05,8.07,515200.0,5.0493,5.0556,5.012,5.0244,515200.0
2009-01-30 10:30:00,8.06,8.09,8.04,8.06,546600.0,5.0182,5.0369,5.0058,5.0182,546600.0
2009-01-30 11:00:00,8.05,8.1,7.92,7.98,710900.0,5.012,5.0431,4.931,4.9684,710900.0
2009-01-30 11:30:00,7.98,8.06,7.93,8.03,554300.0,4.9684,5.0182,4.9373,4.9995,554300.0
2009-01-30 12:00:00,8.04,8.13,8.02,8.13,867500.0,5.0058,5.0618,4.9933,5.0618,867500.0
2009-01-30 12:30:00,8.12,8.13,8.01,8.13,1656200.0,5.0556,5.0618,4.9871,5.0618,1656200.0
2009-01-30 13:00:00,8.12,8.15,8.07,8.11,585000.0,5.0556,5.0742,5.0244,5.0493,585000.0
2009-01-30 13:30:00,8.11,8.11,8.03,8.07,459100.0,5.0493,5.0493,4.9995,5.0244,459100.0
2009-01-30 14:00:00,8.07,8.11,8.01,8.08,1073000.0,5.0244,5.0493,4.9871,5.0307,1073000.0
2009-01-30 14:30:00,8.08,8.11,8.04,8.08,971400.0,5.0307,5.0493,5.0058,5.0307,971400.0
2009-01-30 15:00:00,8.08,8.13,8.0,8.03,1354200.0,5.0307,5.0618,4.9809,4.9995,1354200.0
2009-01-30 15:30:00,8.02,8.04,7.96,8.01,2532600.0,4.9933,5.0058,4.9559,4.9871,2532600.0
2009-02-02 09:30:00,7.74,7.81,7.73,7.76,362200.0,4.819,4.8626,4.8127,4.8314,362200.0
2009-02-02 10:00:00,7.77,7.91,7.77,7.85,534700.0,4.8377,4.9248,4.8377,4.8875,534700.0
2009-02-02 10:30:00,7.86,7.87,7.8,7.81,479100.0,4.8937,4.8999,4.8563,4.8626,479100.0
2009-02-02 11:00:00,7.8,7.82,7.77,7.8,207000.0,4.8563,4.8688,4.8377,4.8563,207000.0
2009-02-02 11:30:00,7.8,7.83,7.76,7.79,748600.0,4.8563,4.875,4.8314,4.8501,748600.0
2009-02-02 12:00:00,7.8,7.85,7.79,7.82,395600.0,4.8563,4.8875,4.8501,4.8688,395600.0
2009-02-02 12:30:00,7.82,7.91,7.82,7.88,526800.0,4.8688,4.9248,4.8688,4.9061,526800.0
2009-02-02 13:00:00,7.88,7.88,7.81,7.82,207500.0,4.9061,4.9061,4.8626,4.8688,207500.0
2009-02-02 13:30:00,7.83,7.83,7.78,7.79,193800.0,4.875,4.875,4.8439,4.8501,193800.0
2009-02-02 14:00:00,7.79,7.81,7.75,7.76,328400.0,4.8501,4.8626,4.8252,4.8314,328400.0
2009-02-02 14:30:00,7.76,7.78,7.75,7.76,338900.0,4.8314,4.8439,4.8252,4.8314,338900.0
2009-02-02 15:00:00,7.75,7.84,7.73,7.83,451700.0,4.8252,4.8812,4.8127,4.875,451700.0
2009-02-02 15:30:00,7.84,7.91,7.84,7.85,931400.0,4.8812,4.9248,4.8812,4.8875,931400.0
2009-02-03 09:30:00,7.82,7.85,7.77,7.79,630200.0,4.8688,4.8875,4.8377,4.8501,630200.0
2009-02-03 10:00:00,7.8,7.88,7.8,7.86,611100.0,4.8563,4.9061,4.8563,4.8937,611100.0
2009-02-03 10:30:00,7.86,8.01,7.86,7.98,780600.0,4.8937,4.9871,4.8937,4.9684,780600.0
2009-02-03 11:00:00,7.98,8.12,7.98,8.07,484200.0,4.9684,5.0556,4.9684,5.0244,484200.0
2009-02-03 11:30:00,8.07,8.14,8.03,8.05,489700.0,5.0244,5.068,4.9995,5.012,489700.0
2009-02-03 12:00:00,8.04,8.06,8.02,8.02,149000.0,5.0058,5.0182,4.9933,4.9933,149000.0
2009-02-03 12:30:00,8.02,8.05,8.0,8.02,359200.0,4.9933,5.012,4.9809,4.9933,359200.0
2009-02-03 13:00:00,8.01,8.04,8.0,8.03,95100.0,4.9871,5.0058,4.9809,4.9995,95100.0
2009-02-03 13:30:00,8.02,8.08,8.01,8.05,293400.0,4.9933,5.0307,4.9871,5.012,293400.0
2009-02-03 14:00:00,8.06,8.16,8.01,8.15,488000.0,5.0182,5.0805,4.9871,5.0742,488000.0
2009-02-03 14:30:00,8.15,8.2,8.13,8.15,521000.0,5.0742,5.1054,5.0618,5.0742,521000.0
2009-02-03 15:00:00,8.15,8.24,8.14,8.23,663200.0,5.0742,5.1303,5.068,5.1241,663200.0
2009-02-03 15:30:00,8.22,8.27,8.2,8.21,1003600.0,5.1178,5.149,5.1054,5.1116,1003600.0
2009-02-04 09:30:00,8.15,8.28,8.11,8.27,1704500.0,5.0742,5.1552,5.0493,5.149,1704500.0
2009-02-04 10:00:00,8.27,8.48,8.27,8.43,1000000.0,5.149,5.2797,5.149,5.2486,1000000.0
2009-02-04 10:30:00,8.42,8.56,8.42,8.45,944100.0,5.2423,5.3295,5.2423,5.261,944100.0
2009-02-04 11:00:00,8.45,8.52,8.4,8.48,911800.0,5.261,5.3046,5.2299,5.2797,911800.0
2009-02-04 11:30:00,8.47,8.47,8.34,8.38,764000.0,5.2735,5.2735,5.1925,5.2174,764000.0
2009-02-04 12:00:00,8.38,8.4,8.36,8.37,237200.0,5.2174,5.2299,5.205,5.2112,237200.0
2009-02-04 12:30:00,8.38,8.38,8.27,8.28,816000.0,5.2174,5.2174,5.149,5.1552,816000.0
2009-02-04 13:00:00,8.29,8.35,8.27,8.33,584300.0,5.1614,5.1988,5.149,5.1863,584300.0
2009-02-04 13:30:00,8.34,8.35,8.19,8.23,501700.0,5.1925,5.1988,5.0991,5.1241,501700.0
2009-02-04 14:00:00,8.24,8.25,8.14,8.16,475000.0,5.1303,5.1365,5.068,5.0805,475000.0
2009-02-04 14:30:00,8.15,8.24,8.15,8.24,616100.0,5.0742,5.1303,5.0742,5.1303,616100.0
2009-02-04 15:00:00,8.24,8.27,8.18,8.21,776100.0,5.1303,5.149,5.0929,5.1116,776100.0
2009-02-04 15:30:00,8.21,8.25,8.19,8.21,848600.0,5.1116,5.1365,5.0991,5.1116,848600.0
2009-02-05 09:30:00,8.15,8.19,8.08,8.09,465100.0,5.0742,5.0991,5.0307,5.0369,465100.0
2009-02-05 10:00:00,8.09,8.14,8.08,8.11,1037200.0,5.0369,5.068,5.0307,5.0493,1037200.0
2009-02-05 10:30:00,8.11,8.23,8.09,8.18,1529700.0,5.0493,5.1241,5.0369,5.0929,1529700.0
2009-02-05 11:00:00,8.17,8.26,8.17,8.23,865700.0,5.0867,5.1427,5.0867,5.1241,865700.0
2009-02-05 11:30:00,8.22,8.28,8.2,8.26,798300.0,5.1178,5.1552,5.1054,5.1427,798300.0
2009-02-05 12:00:00,8.27,8.33,8.25,8.27,929500.0,5.149,5.1863,5.1365,5.149,929500.0
2009-02-05 12:30:00,8.27,8.32,8.24,8.31,510900.0,5.149,5.1801,5.1303,5.1739,510900.0
2009-02-05 13:00:00,8.31,8.33,8.22,8.23,565900.0,5.1739,5.1863,5.1178,5.1241,565900.0
2009-02-05 13:30:00,8.24,8.27,8.21,8.24,482700.0,5.1303,5.149,5.1116,5.1303,482700.0
2009-02-05 14:00:00,8.24,8.3,8.24,8.28,653700.0,5.1303,5.1676,5.1303,5.1552,653700.0
2009-02-05 14:30:00,8.28,8.31,8.24,8.24,310200.0,5.1552,5.1739,5.1303,5.1303,310200.0
2009-02-05 15:00:00,8.24,8.3,8.22,8.27,853400.0,5.1303,5.1676,5.1178,5.149,853400.0
2009-02-05 15:30:00,8.27,8.29,8.23,8.23,1172700.0,5.149,5.1614,5.1241,5.1241,1172700.0
2009-02-06 09:30:00,8.37,8.49,8.35,8.47,433500.0,5.2112,5.2859,5.1988,5.2735,433500.0
2009-02-06 10:00:00,8.48,8.5,8.41,8.42,397100.0,5.2797,5.2922,5.2361,5.2423,397100.0
2009-02-06 10:30:00,8.43,8.55,8.43,8.54,714500.0,5.2486,5.3233,5.2486,5.3171,714500.0
2009-02-06 11:00:00,8.54,8.6,8.52,8.58,1089000.0,5.3171,5.3544,5.3046,5.342,1089000.0
2009-02-06 11:30:00,8.58,8.59,8.58,8.59,117500.0,5.342,5.3482,5.342,5.3482,117500.0
2009-02-06 12:00:00,8.59,8.63,8.56,8.58,438400.0,5.3482,5.3731,5.3295,5.342,438400.0
2009-02-06 12:30:00,8.58,8.62,8.57,8.6,880500.0,5.342,5.3669,5.3357,5.3544,880500.0
2009-02-06 13:00:00,8.6,8.7,8.59,8.68,438000.0,5.3544,5.4167,5.3482,5.4042,438000.0
2009-02-06 13:30:00,8.68,8.72,8.66,8.72,714300.0,5.4042,5.4291,5.3918,5.4291,714300.0
2009-02-06 14:00:00,8.72,8.76,8.67,8.68,1221000.0,5.4291,5.454,5.398,5.4042,1221000.0
2009-02-06 14:30:00,8.69,8.7,8.64,8.68,353300.0,5.4104,5.4167,5.3793,5.4042,353300.0
2009-02-06 15:00:00,8.68,8.7,8.62,8.68,546000.0,5.4042,5.4167,5.3669,5.4042,546000.0
2009-02-06 15:30:00,8.68,8.72,8.66,8.67,959400.0,5.4042,5.4291,5.3918,5.398,959400.0
2009-02-09 09:30:00,9.06,9.1,8.93,8.96,1932200.0,5.6408,5.6657,5.5599,5.5786,1932200.0
2009-02-09 10:00:00,8.95,9.01,8.93,8.97,916800.0,5.5723,5.6097,5.5599,5.5848,916800.0
2009-02-09 10:30:00,8.98,9.04,8.96,9.03,1691600.0,5.591,5.6284,5.5786,5.6221,1691600.0
2009-02-09 11:00:00,9.03,9.06,8.95,8.95,813000.0,5.6221,5.6408,5.5723,5.5723,813000.0
2009-02-09 11:30:00,8.95,9.0,8.88,8.99,732500.0,5.5723,5.6035,5.5287,5.5972,732500.0
2009-02-09 12:00:00,8.98,8.99,8.92,8.94,478300.0,5.591,5.5972,5.5536,5.5661,478300.0
2009-02-09 12:30:00,8.94,8.97,8.92,8.95,427500.0,5.5661,5.5848,5.5536,5.5723,427500.0
2009-02-09 13:00:00,8.95,8.97,8.89,8.9,479300.0,5.5723,5.5848,5.535,5.5412,479300.0
2009-02-09 13:30:00,8.9,8.9,8.85,8.87,502300.0,5.5412,5.5412,5.5101,5.5225,502300.0
2009-02-09 14:00:00,8.87,8.92,8.79,8.8,737200.0,5.5225,5.5536,5.4727,5.4789,737200.0
2009-02-09 14:30:00,8.8,8.82,8.76,8.79,843000.0,5.4789,5.4914,5.454,5.4727,843000.0
2009-02-09 15:00:00,8.8,8.83,8.77,8.81,806200.0,5.4789,5.4976,5.4603,5.4852,806200.0
2009-02-09 15:30:00,8.81,8.84,8.78,8.78,2132300.0,5.4852,5.5038,5.4665,5.4665,2132300.0
2009-02-10 09:30:00,8.65,8.72,8.65,8.69,534200.0,5.3855,5.4291,5.3855,5.4104,534200.0
2009-02-10 10:00:00,8.69,8.73,8.63,8.68,426800.0,5.4104,5.4354,5.3731,5.4042,426800.0
2009-02-10 10:30:00,8.68,8.72,8.67,8.71,323000.0,5.4042,5.4291,5.398,5.4229,323000.0
2009-02-10 11:00:00,8.7,8.75,8.54,8.56,1122500.0,5.4167,5.4478,5.3171,5.3295,1122500.0
2009-02-10 11:30:00,8.56,8.56,8.36,8.43,593400.0,5.3295,5.3295,5.205,5.2486,593400.0
2009-02-10 12:00:00,8.42,8.51,8.41,8.45,290900.0,5.2423,5.2984,5.2361,5.261,290900.0
2009-02-10 12:30:00,8.45,8.52,8.43,8.45,246600.0,5.261,5.3046,5.2486,5.261,246600.0
2009-02-10 13:00:00,8.46,8.46,8.32,8.34,318900.0,5.2673,5.2673,5.1801,5.1925,318900.0
2009-02-10 13:30:00,8.35,8.38,8.3,8.31,269000.0,5.1988,5.2174,5.1676,5.1739,269000.0
2009-02-10 14:00:00,8.31,8.39,8.31,8.33,511700.0,5.1739,5.2237,5.1739,5.1863,511700.0
2009-02-10 14:30:00,8.32,8.41,8.3,8.33,932300.0,5.1801,5.2361,5.1676,5.1863,932300.0
2009-02-10 15:00:00,8.33,8.37,8.27,8.28,569900.0,5.1863,5.2112,5.149,5.1552,569900.0
2009-02-10 15:30:00,8.27,8.36,8.27,8.35,916300.0,5.149,5.205,5.149,5.1988,916300.0
2009-02-11 09:30:00,8.37,8.47,8.36,8.38,1056700.0,5.2112,5.2735,5.205,5.2174,1056700.0
2009-02-11 10:00:00,8.38,8.4,8.24,8.25,850400.0,5.2174,5.2299,5.1303,5.1365,850400.0
2009-02-11 10:30:00,8.26,8.34,8.23,8.29,2209400.0,5.1427,5.1925,5.1241,5.1614,2209400.0
2009-02-11 11:00:00,8.29,8.3,8.23,8.3,1566300.0,5.1614,5.1676,5.1241,5.1676,1566300.0
2009-02-11 11:30:00,8.3,8.37,8.23,8.25,803700.0,5.1676,5.2112,5.1241,5.1365,803700.0
2009-02-11 12:00:00,8.24,8.26,8.21,8.22,315400.0,5.1303,5.1427,5.1116,5.1178,315400.0
2009-02-11 12:30:00,8.22,8.25,8.19,8.2,332600.0,5.1178,5.1365,5.0991,5.1054,332600.0
2009-02-11 13:00:00,8.21,8.23,8.15,8.21,624500.0,5.1116,5.1241,5.0742,5.1116,624500.0
2009-02-11 13:30:00,8.21,8.21,8.09,8.11,383500.0,5.1116,5.1116,5.0369,5.0493,383500.0
2009-02-11 14:00:00,8.1,8.17,8.09,8.14,267000.0,5.0431,5.0867,5.0369,5.068,267000.0
2009-02-11 14:30:00,8.14,8.28,8.13,8.24,607700.0,5.068,5.1552,5.0618,5.1303,607700.0
2009-02-11 15:00:00,8.24,8.28,8.2,8.21,772400.0,5.1303,5.1552,5.1054,5.1116,772400.0
2009-02-11 15:30:00,8.22,8.24,8.17,8.19,2164300.0,5.1178,5.1303,5.0867,5.0991,2164300.0
2009-02-12 09:30:00,8.13,8.2,8.08,8.11,1091000.0,5.0618,5.1054,5.0307,5.0493,1091000.0
2009-02-12 10:00:00,8.11,8.27,8.11,8.26,1077300.0,5.0493,5.149,5.0493,5.1427,1077300.0
2009-02-12 10:30:00,8.26,8.4,8.26,8.36,1693800.0,5.1427,5.2299,5.1427,5.205,1693800.0
2009-02-12 11:00:00,8.36,8.4,8.08,8.17,1555200.0,5.205,5.2299,5.0307,5.0867,1555200.0
2009-02-12 11:30:00,8.18,8.39,8.14,8.28,2017600.0,5.0929,5.2237,5.068,5.1552,2017600.0
2009-02-12 12:00:00,8.29,8.36,8.27,8.36,340600.0,5.1614,5.205,5.149,5.205,340600.0
2009-02-12 12:30:00,8.36,8.37,8.3,8.3,579400.0,5.205,5.2112,5.1676,5.1676,579400.0
2009-02-12 13:00:00,8.31,8.33,8.25,8.28,499900.0,5.1739,5.1863,5.1365,5.1552,499900.0
2009-02-12 13:30:00,8.28,8.32,8.24,8.31,314800.0,5.1552,5.1801,5.1303,5.1739,314800.0
2009-02-12 14:00:00,8.31,8.31,8.23,8.26,791000.0,5.1739,5.1739,5.1241,5.1427,791000.0
2009-02-12 14:30:00,8.25,8.26,8.15,8.18,385600.0,5.1365,5.1427,5.0742,5.0929,385600.0
2009-02-12 15:00:00,8.18,8.31,8.13,8.31,1197900.0,5.0929,5.1739,5.0618,5.1739,1197900.0
2009-02-12 15:30:00,8.31,8.43,8.27,8.4,1934500.0,5.1739,5.2486,5.149,5.2299,1934500.0
2009-02-13 09:30:00,8.53,8.58,8.5,8.57,954700.0,5.3108,5.342,5.2922,5.3357,954700.0
2009-02-13 10:00:00,8.57,8.66,8.55,8.66,1429000.0,5.3357,5.3918,5.3233,5.3918,1429000.0
2009-02-13 10:30:00,8.66,8.73,8.64,8.73,1030400.0,5.3918,5.4354,5.3793,5.4354,1030400.0
2009-02-13 11:00:00,8.72,8.73,8.6,8.63,1278400.0,5.4291,5.4354,5.3544,5.3731,1278400.0
2009-02-13 11:30:00,8.63,8.65,8.54,8.56,678300.0,5.3731,5.3855,5.3171,5.3295,678300.0
2009-02-13 12:00:00,8.55,8.6,8.55,8.6,385700.0,5.3233,5.3544,5.3233,5.3544,385700.0
2009-02-13 12:30:00,8.59,8.61,8.55,8.57,295600.0,5.3482,5.3606,5.3233,5.3357,295600.0
2009-02-13 13:00:00,8.57,8.64,8.57,8.64,599300.0,5.3357,5.3793,5.3357,5.3793,599300.0
2009-02-13 13:30:00,8.65,8.74,8.63,8.65,964500.0,5.3855,5.4416,5.3731,5.3855,964500.0
2009-02-13 14:00:00,8.65,8.7,8.65,8.65,430200.0,5.3855,5.4167,5.3855,5.3855,430200.0
2009-02-13 14:30:00,8.65,8.7,8.65,8.66,595800.0,5.3855,5.4167,5.3855,5.3918,595800.0
2009-02-13 15:00:00,8.67,8.7,8.6,8.65,1036500.0,5.398,5.4167,5.3544,5.3855,1036500.0
2009-02-13 15:30:00,8.66,8.68,8.61,8.62,2093700.0,5.3918,5.4042,5.3606,5.3669,2093700.0
2009-02-17 09:30:00,8.35,8.37,8.23,8.3,689700.0,5.1988,5.2112,5.1241,5.1676,689700.0
2009-02-17 10:00:00,8.29,8.33,8.26,8.26,256400.0,5.1614,5.1863,5.1427,5.1427,256400.0
2009-02-17 10:30:00,8.26,8.3,8.22,8.26,417700.0,5.1427,5.1676,5.1178,5.1427,417700.0
2009-02-17 11:00:00,8.25,8.26,8.16,8.25,1485200.0,5.1365,5.1427,5.0805,5.1365,1485200.0
2009-02-17 11:30:00,8.26,8.27,8.17,8.18,553100.0,5.1427,5.149,5.0867,5.0929,553100.0
2009-02-17 12:00:00,8.18,8.22,8.16,8.18,331800.0,5.0929,5.1178,5.0805,5.0929,331800.0
2009-02-17 12:30:00,8.18,8.21,8.15,8.19,426800.0,5.0929,5.1116,5.0742,5.0991,426800.0
2009-02-17 13:00:00,8.2,8.2,8.11,8.12,312400.0,5.1054,5.1054,5.0493,5.0556,312400.0
2009-02-17 13:30:00,8.13,8.2,8.11,8.17,420600.0,5.0618,5.1054,5.0493,5.0867,420600.0
2009-02-17 14:00:00,8.18,8.21,8.14,8.19,994700.0,5.0929,5.1116,5.068,5.0991,994700.0
2009-02-17 14:30:00,8.19,8.24,8.18,8.22,696500.0,5.0991,5.1303,5.0929,5.1178,696500.0
2009-02-17 15:00:00,8.22,8.24,8.16,8.2,1258400.0,5.1178,5.1303,5.0805,5.1054,1258400.0
2009-02-17 15:30:00,8.21,8.33,8.2,8.21,2375200.0,5.1116,5.1863,5.1054,5.1116,2375200.0
2009-02-18 09:30:00,8.36,8.44,8.31,8.35,2228700.0,5.205,5.2548,5.1739,5.1988,2228700.0
2009-02-18 10:00:00,8.35,8.4,8.25,8.37,2571300.0,5.1988,5.2299,5.1365,5.2112,2571300.0
2009-02-18 10:30:00,8.37,8.42,8.3,8.31,858900.0,5.2112,5.2423,5.1676,5.1739,858900.0
2009-02-18 11:00:00,8.31,8.37,8.28,8.37,735100.0,5.1739,5.2112,5.1552,5.2112,735100.0
2009-02-18 11:30:00,8.37,8.42,8.32,8.37,649500.0,5.2112,5.2423,5.1801,5.2112,649500.0
2009-02-18 12:00:00,8.36,8.45,8.36,8.39,419500.0,5.205,5.261,5.205,5.2237,419500.0
2009-02-18 12:30:00,8.39,8.39,8.33,8.38,718200.0,5.2237,5.2237,5.1863,5.2174,718200.0
2009-02-18 13:00:00,8.38,8.4,8.32,8.34,386100.0,5.2174,5.2299,5.1801,5.1925,386100.0
2009-02-18 13:30:00,8.33,8.34,8.29,8.3,316100.0,5.1863,5.1925,5.1614,5.1676,316100.0
2009-02-18 14:00:00,8.3,8.34,8.27,8.31,493200.0,5.1676,5.1925,5.149,5.1739,493200.0
2009-02-18 14:30:00,8.31,8.35,8.26,8.32,548900.0,5.1739,5.1988,5.1427,5.1801,548900.0
2009-02-18 15:00:00,8.32,8.36,8.3,8.3,1101800.0,5.1801,5.205,5.1676,5.1676,1101800.0
2009-02-18 15:30:00,8.31,8.38,8.3,8.34,1478800.0,5.1739,5.2174,5.1676,5.1925,1478800.0
2009-02-19 09:30:00,8.81,8.82,8.76,8.8,1975800.0,5.4852,5.4914,5.454,5.4789,1975800.0
2009-02-19 10:00:00,8.78,8.79,8.71,8.73,764900.0,5.4665,5.4727,5.4229,5.4354,764900.0
2009-02-19 10:30:00,8.74,8.74,8.61,8.62,493400.0,5.4416,5.4416,5.3606,5.3669,493400.0
2009-02-19 11:00:00,8.63,8.78,8.62,8.71,594900.0,5.3731,5.4665,5.3669,5.4229,594900.0
2009-02-19 11:30:00,8.71,8.74,8.55,8.57,510300.0,5.4229,5.4416,5.3233,5.3357,510300.0
2009-02-19 12:00:00,8.58,8.61,8.53,8.58,381400.0,5.342,5.3606,5.3108,5.342,381400.0
2009-02-19 12:30:00,8.58,8.64,8.56,8.61,157300.0,5.342,5.3793,5.3295,5.3606,157300.0
2009-02-19 13:00:00,8.61,8.66,8.59,8.66,306700.0,5.3606,5.3918,5.3482,5.3918,306700.0
2009-02-19 13:30:00,8.65,8.66,8.56,8.57,642200.0,5.3855,5.3918,5.3295,5.3357,642200.0
2009-02-19 14:00:00,8.58,8.63,8.52,8.56,629500.0,5.342,5.3731,5.3046,5.3295,629500.0
2009-02-19 14:30:00,8.56,8.57,8.52,8.54,492500.0,5.3295,5.3357,5.3046,5.3171,492500.0
2009-02-19 15:00:00,8.54,8.58,8.45,8.54,1032200.0,5.3171,5.342,5.261,5.3171,1032200.0
2009-02-19 15:30:00,8.53,8.56,8.47,8.51,1632400.0,5.3108,5.3295,5.2735,5.2984,1632400.0
2009-02-20 09:30:00,8.38,8.56,8.38,8.56,1629300.0,5.2174,5.3295,5.2174,5.3295,1629300.0
2009-02-20 10:00:00,8.56,8.59,8.45,8.49,1135200.0,5.3295,5.3482,5.261,5.2859,1135200.0
2009-02-20 10:30:00,8.48,8.5,8.45,8.48,1103300.0,5.2797,5.2922,5.261,5.2797,1103300.0
2009-02-20 11:00:00,8.47,8.5,8.33,8.39,710600.0,5.2735,5.2922,5.1863,5.2237,710600.0
2009-02-20 11:30:00,8.38,8.38,8.3,8.36,751900.0,5.2174,5.2174,5.1676,5.205,751900.0
2009-02-20 12:00:00,8.36,8.51,8.35,8.41,620900.0,5.205,5.2984,5.1988,5.2361,620900.0
2009-02-20 12:30:00,8.41,8.41,8.33,8.35,552800.0,5.2361,5.2361,5.1863,5.1988,552800.0
2009-02-20 13:00:00,8.35,8.37,8.26,8.26,664200.0,5.1988,5.2112,5.1427,5.1427,664200.0
2009-02-20 13:30:00,8.26,8.32,8.24,8.29,793500.0,5.1427,5.1801,5.1303,5.1614,793500.0
2009-02-20 14:00:00,8.29,8.49,8.25,8.43,1207700.0,5.1614,5.2859,5.1365,5.2486,1207700.0
2009-02-20 14:30:00,8.42,8.52,8.38,8.47,1141800.0,5.2423,5.3046,5.2174,5.2735,1141800.0
2009-02-20 15:00:00,8.46,8.46,8.33,8.35,1320000.0,5.2673,5.2673,5.1863,5.1988,1320000.0
2009-02-20 15:30:00,8.34,8.41,8.32,8.37,1517400.0,5.1925,5.2361,5.1801,5.2112,1517400.0
2009-02-23 09:30:00,8.32,8.34,8.2,8.21,918000.0,5.1801,5.1925,5.1054,5.1116,918000.0
2009-02-23 10:00:00,8.21,8.24,8.11,8.13,511700.0,5.1116,5.1303,5.0493,5.0618,511700.0
2009-02-23 10:30:00,8.12,8.13,8.01,8.02,854500.0,5.0556,5.0618,4.9871,4.9933,854500.0
2009-02-23 11:00:00,8.02,8.04,7.97,8.02,1073100.0,4.9933,5.0058,4.9622,4.9933,1073100.0
2009-02-23 11:30:00,8.01,8.01,7.92,7.94,1034000.0,4.9871,4.9871,4.931,4.9435,1034000.0
2009-02-23 12:00:00,7.94,7.95,7.89,7.93,586300.0,4.9435,4.9497,4.9124,4.9373,586300.0
2009-02-23 12:30:00,7.93,7.94,7.82,7.83,305200.0,4.9373,4.9435,4.8688,4.875,305200.0
2009-02-23 13:00:00,7.83,7.88,7.82,7.86,466000.0,4.875,4.9061,4.8688,4.8937,466000.0
2009-02-23 13:30:00,7.87,7.87,7.83,7.85,272500.0,4.8999,4.8999,4.875,4.8875,272500.0
2009-02-23 14:00:00,7.85,7.85,7.79,7.83,1219900.0,4.8875,4.8875,4.8501,4.875,1219900.0
2009-02-23 14:30:00,7.84,7.84,7.67,7.67,832700.0,4.8812,4.8812,4.7754,4.7754,832700.0
2009-02-23 15:00:00,7.67,7.78,7.67,7.67,816900.0,4.7754,4.8439,4.7754,4.7754,816900.0
2009-02-23 15:30:00,7.68,7.73,7.65,7.67,1162600.0,4.7816,4.8127,4.7629,4.7754,1162600.0
2009-02-24 09:30:00,7.68,7.82,7.68,7.79,1104600.0,4.7816,4.8688,4.7816,4.8501,1104600.0
2009-02-24 10:00:00,7.78,7.78,7.69,7.74,974000.0,4.8439,4.8439,4.7878,4.819,974000.0
2009-02-24 10:30:00,7.74,7.83,7.74,7.78,1377600.0,4.819,4.875,4.819,4.8439,1377600.0
2009-02-24 11:00:00,7.78,7.78,7.66,7.72,1047800.0,4.8439,4.8439,4.7692,4.8065,1047800.0
2009-02-24 11:30:00,7.72,7.75,7.6,7.6,882000.0,4.8065,4.8252,4.7318,4.7318,882000.0
2009-02-24 12:00:00,7.61,7.63,7.58,7.62,765700.0,4.738,4.7505,4.7194,4.7443,765700.0
2009-02-24 12:30:00,7.63,7.71,7.63,7.68,456200.0,4.7505,4.8003,4.7505,4.7816,456200.0
2009-02-24 13:00:00,7.69,7.74,7.65,7.74,547500.0,4.7878,4.819,4.7629,4.819,547500.0
2009-02-24 13:30:00,7.73,7.87,7.73,7.86,614000.0,4.8127,4.8999,4.8127,4.8937,614000.0
2009-02-24 14:00:00,7.86,7.92,7.81,7.89,1012100.0,4.8937,4.931,4.8626,4.9124,1012100.0
2009-02-24 14:30:00,7.89,7.93,7.84,7.91,816400.0,4.9124,4.9373,4.8812,4.9248,816400.0
2009-02-24 15:00:00,7.91,8.03,7.91,7.99,1057200.0,4.9248,4.9995,4.9248,4.9746,1057200.0
2009-02-24 15:30:00,7.99,7.99,7.93,7.93,2357300.0,4.9746,4.9746,4.9373,4.9373,2357300.0
2009-02-25 09:30:00,8.12,8.13,8.03,8.03,775900.0,5.0556,5.0618,4.9995,4.9995,775900.0
2009-02-25 10:00:00,8.03,8.04,7.93,8.03,614500.0,4.9995,5.0058,4.9373,4.9995,614500.0
2009-02-25 10:30:00,8.03,8.04,7.85,7.86,485400.0,4.9995,5.0058,4.8875,4.8937,485400.0
2009-02-25 11:00:00,7.87,7.95,7.84,7.85,649000.0,4.8999,4.9497,4.8812,4.8875,649000.0
2009-02-25 11:30:00,7.86,8.03,7.81,7.93,717500.0,4.8937,4.9995,4.8626,4.9373,717500.0
2009-02-25 12:00:00,7.93,8.01,7.93,7.95,1053100.0,4.9373,4.9871,4.9373,4.9497,1053100.0
2009-02-25 12:30:00,7.96,7.99,7.92,7.97,580200.0,4.9559,4.9746,4.931,4.9622,580200.0
2009-02-25 13:00:00,7.97,8.02,7.97,7.99,212200.0,4.9622,4.9933,4.9622,4.9746,212200.0
2009-02-25 13:30:00,7.99,8.11,7.97,8.09,445800.0,4.9746,5.0493,4.9622,5.0369,445800.0
2009-02-25 14:00:00,8.1,8.1,7.98,8.03,788700.0,5.0431,5.0431,4.9684,4.9995,788700.0
2009-02-25 14:30:00,8.03,8.07,7.99,8.03,425700.0,4.9995,5.0244,4.9746,4.9995,425700.0
2009-02-25 15:00:00,8.03,8.17,8.01,8.14,878300.0,4.9995,5.0867,4.9871,5.068,878300.0
2009-02-25 15:30:00,8.14,8.16,8.0,8.01,888300.0,5.068,5.0805,4.9809,4.9871,888300.0
2009-02-26 09:30:00,8.09,8.12,7.99,8.03,1584600.0,5.0369,5.0556,4.9746,4.9995,1584600.0
2009-02-26 10:00:00,8.02,8.08,8.0,8.04,447400.0,4.9933,5.0307,4.9809,5.0058,447400.0
2009-02-26 10:30:00,8.04,8.13,8.0,8.12,509600.0,5.0058,5.0618,4.9809,5.0556,509600.0
2009-02-26 11:00:00,8.13,8.21,8.12,8.15,1172500.0,5.0618,5.1116,5.0556,5.0742,1172500.0
2009-02-26 11:30:00,8.14,8.18,8.12,8.15,330000.0,5.068,5.0929,5.0556,5.0742,330000.0
2009-02-26 12:00:00,8.15,8.17,8.11,8.12,873600.0,5.0742,5.0867,5.0493,5.0556,873600.0
2009-02-26 12:30:00,8.12,8.15,8.11,8.13,714300.0,5.0556,5.0742,5.0493,5.0618,714300.0
2009-02-26 13:00:00,8.13,8.13,8.09,8.11,829500.0,5.0618,5.0618,5.0369,5.0493,829500.0
2009-02-26 13:30:00,8.11,8.17,8.1,8.16,860400.0,5.0493,5.0867,5.0431,5.0805,860400.0
2009-02-26 14:00:00,8.16,8.17,8.12,8.15,813700.0,5.0805,5.0867,5.0556,5.0742,813700.0
2009-02-26 14:30:00,8.15,8.15,8.01,8.07,1161400.0,5.0742,5.0742,4.9871,5.0244,1161400.0
2009-02-26 15:00:00,8.07,8.08,7.98,8.01,1386700.0,5.0244,5.0307,4.9684,4.9871,1386700.0
2009-02-26 15:30:00,8.01,8.06,7.99,7.99,1273200.0,4.9871,5.0182,4.9746,4.9746,1273200.0
2009-02-27 09:30:00,8.13,8.26,8.11,8.23,977100.0,5.0618,5.1427,5.0493,5.1241,977100.0
2009-02-27 10:00:00,8.23,8.29,8.22,8.25,587700.0,5.1241,5.1614,5.1178,5.1365,587700.0
2009-02-27 10:30:00,8.25,8.3,8.22,8.26,404800.0,5.1365,5.1676,5.1178,5.1427,404800.0
2009-02-27 11:00:00,8.26,8.33,8.25,8.28,680000.0,5.1427,5.1863,5.1365,5.1552,680000.0
2009-02-27 11:30:00,8.28,8.36,8.22,8.33,554500.0,5.1552,5.205,5.1178,5.1863,554500.0
2009-02-27 12:00:00,8.32,8.38,8.32,8.33,440500.0,5.1801,5.2174,5.1801,5.1863,440500.0
2009-02-27 12:30:00,8.32,8.35,8.28,8.32,284200.0,5.1801,5.1988,5.1552,5.1801,284200.0
2009-02-27 13:00:00,8.33,8.35,8.27,8.32,374400.0,5.1863,5.1988,5.149,5.1801,374400.0
2009-02-27 13:30:00,8.32,8.36,8.25,8.34,464400.0,5.1801,5.205,5.1365,5.1925,464400.0
2009-02-27 14:00:00,8.34,8.38,8.26,8.27,818600.0,5.1925,5.2174,5.1427,5.149,818600.0
2009-02-27 14:30:00,8.26,8.29,8.23,8.27,1010500.0,5.1427,5.1614,5.1241,5.149,1010500.0
2009-02-27 15:00:00,8.27,8.27,8.15,8.16,711400.0,5.149,5.149,5.0742,5.0805,711400.0
2009-02-27 15:30:00,8.16,8.23,8.14,8.15,1493900.0,5.0805,5.1241,5.068,5.0742,1493900.0
2009-03-02 09:30:00,7.89,7.93,7.86,7.89,608100.0,4.9124,4.9373,4.8937,4.9124,608100.0
2009-03-02 10:00:00,7.89,7.94,7.78,7.81,1841600.0,4.9124,4.9435,4.8439,4.8626,1841600.0
2009-03-02 10:30:00,7.81,7.83,7.72,7.72,1034100.0,4.8626,4.875,4.8065,4.8065,1034100.0
2009-03-02 11:00:00,7.72,7.81,7.72,7.77,764900.0,4.8065,4.8626,4.8065,4.8377,764900.0
2009-03-02 11:30:00,7.77,7.79,7.67,7.69,670500.0,4.8377,4.8501,4.7754,4.7878,670500.0
2009-03-02 12:00:00,7.69,7.72,7.66,7.68,272100.0,4.7878,4.8065,4.7692,4.7816,272100.0
2009-03-02 12:30:00,7.68,7.69,7.59,7.6,396900.0,4.7816,4.7878,4.7256,4.7318,396900.0
2009-03-02 13:00:00,7.6,7.62,7.57,7.58,338400.0,4.7318,4.7443,4.7131,4.7194,338400.0
2009-03-02 13:30:00,7.58,7.65,7.54,7.64,580100.0,4.7194,4.7629,4.6945,4.7567,580100.0
2009-03-02 14:00:00,7.65,7.67,7.6,7.61,353400.0,4.7629,4.7754,4.7318,4.738,353400.0
2009-03-02 14:30:00,7.62,7.66,7.59,7.6,755300.0,4.7443,4.7692,4.7256,4.7318,755300.0
2009-03-02 15:00:00,7.6,7.61,7.54,7.59,716500.0,4.7318,4.738,4.6945,4.7256,716500.0
2009-03-02 15:30:00,7.59,7.61,7.52,7.53,1357500.0,4.7256,4.738,4.682,4.6882,1357500.0
2009-03-03 09:30:00,7.68,7.71,7.64,7.64,535300.0,4.7816,4.8003,4.7567,4.7567,535300.0
2009-03-03 10:00:00,7.64,7.66,7.6,7.62,484600.0,4.7567,4.7692,4.7318,4.7443,484600.0
2009-03-03 10:30:00,7.62,7.65,7.57,7.61,400500.0,4.7443,4.7629,4.7131,4.738,400500.0
2009-03-03 11:00:00,7.61,7.62,7.46,7.51,424900.0,4.738,4.7443,4.6446,4.6758,424900.0
2009-03-03 11:30:00,7.52,7.53,7.38,7.42,672600.0,4.682,4.6882,4.5948,4.6197,672600.0
2009-03-03 12:00:00,7.43,7.51,7.41,7.5,406800.0,4.626,4.6758,4.6135,4.6695,406800.0
2009-03-03 12:30:00,7.5,7.53,7.45,7.45,694500.0,4.6695,4.6882,4.6384,4.6384,694500.0
2009-03-03 13:00:00,7.45,7.54,7.44,7.47,505200.0,4.6384,4.6945,4.6322,4.6509,505200.0
2009-03-03 13:30:00,7.47,7.53,7.43,7.5,257200.0,4.6509,4.6882,4.626,4.6695,257200.0
2009-03-03 14:00:00,7.5,7.54,7.47,7.53,645400.0,4.6695,4.6945,4.6509,4.6882,645400.0
2009-03-03 14:30:00,7.53,7.61,7.51,7.57,572800.0,4.6882,4.738,4.6758,4.7131,572800.0
2009-03-03 15:00:00,7.57,7.57,7.45,7.46,456300.0,4.7131,4.7131,4.6384,4.6446,456300.0
2009-03-03 15:30:00,7.47,7.49,7.43,7.46,527600.0,4.6509,4.6633,4.626,4.6446,527600.0
2009-03-04 09:30:00,7.71,7.75,7.67,7.69,590500.0,4.8003,4.8252,4.7754,4.7878,590500.0
2009-03-04 10:00:00,7.68,7.74,7.63,7.67,392000.0,4.7816,4.819,4.7505,4.7754,392000.0
2009-03-04 10:30:00,7.67,7.76,7.67,7.75,442800.0,4.7754,4.8314,4.7754,4.8252,442800.0
2009-03-04 11:00:00,7.76,7.87,7.76,7.87,562600.0,4.8314,4.8999,4.8314,4.8999,562600.0
2009-03-04 11:30:00,7.87,7.95,7.85,7.95,377000.0,4.8999,4.9497,4.8875,4.9497,377000.0
2009-03-04 12:00:00,7.94,7.95,7.85,7.9,402100.0,4.9435,4.9497,4.8875,4.9186,402100.0
2009-03-04 12:30:00,7.9,7.95,7.84,7.87,366200.0,4.9186,4.9497,4.8812,4.8999,366200.0
2009-03-04 13:00:00,7.86,7.89,7.81,7.87,269400.0,4.8937,4.9124,4.8626,4.8999,269400.0
2009-03-04 13:30:00,7.86,7.92,7.85,7.89,377200.0,4.8937,4.931,4.8875,4.9124,377200.0
2009-03-04 14:00:00,7.89,7.96,7.88,7.91,264400.0,4.9124,4.9559,4.9061,4.9248,264400.0
2009-03-04 14:30:00,7.91,8.02,7.89,8.0,573900.0,4.9248,4.9933,4.9124,4.9809,573900.0
2009-03-04 15:00:00,7.99,8.05,7.97,8.03,751000.0,4.9746,5.012,4.9622,4.9995,751000.0
2009-03-04 15:30:00,8.03,8.04,7.9,7.92,884900.0,4.9995,5.0058,4.9186,4.931,884900.0
2009-03-05 09:30:00,7.53,7.62,7.53,7.61,365400.0,4.6882,4.7443,4.6882,4.738,365400.0
2009-03-05 10:00:00,7.61,7.67,7.56,7.59,280900.0,4.738,4.7754,4.7069,4.7256,280900.0
2009-03-05 10:30:00,7.6,7.7,7.6,7.62,823100.0,4.7318,4.7941,4.7318,4.7443,823100.0
2009-03-05 11:00:00,7.62,7.66,7.55,7.55,456000.0,4.7443,4.7692,4.7007,4.7007,456000.0
2009-03-05 11:30:00,7.55,7.61,7.55,7.56,208500.0,4.7007,4.738,4.7007,4.7069,208500.0
2009-03-05 12:00:00,7.56,7.6,7.5,7.58,329900.0,4.7069,4.7318,4.6695,4.7194,329900.0
2009-03-05 12:30:00,7.58,7.61,7.54,7.54,198400.0,4.7194,4.738,4.6945,4.6945,198400.0
2009-03-05 13:00:00,7.54,7.6,7.54,7.57,179000.0,4.6945,4.7318,4.6945,4.7131,179000.0
2009-03-05 13:30:00,7.57,7.58,7.53,7.56,141400.0,4.7131,4.7194,4.6882,4.7069,141400.0
2009-03-05 14:00:00,7.56,7.59,7.52,7.55,434100.0,4.7069,4.7256,4.682,4.7007,434100.0
2009-03-05 14:30:00,7.54,7.58,7.5,7.53,737700.0,4.6945,4.7194,4.6695,4.6882,737700.0
2009-03-05 15:00:00,7.53,7.62,7.53,7.59,1318600.0,4.6882,4.7443,4.6882,4.7256,1318600.0
2009-03-05 15:30:00,7.58,7.59,7.5,7.55,1190600.0,4.7194,4.7256,4.6695,4.7007,1190600.0
2009-03-06 09:30:00,7.81,7.85,7.77,7.81,512900.0,4.8626,4.8875,4.8377,4.8626,512900.0
2009-03-06 10:00:00,7.8,7.83,7.76,7.76,737800.0,4.8563,4.875,4.8314,4.8314,737800.0
2009-03-06 10:30:00,7.76,7.76,7.61,7.62,630300.0,4.8314,4.8314,4.738,4.7443,630300.0
2009-03-06 11:00:00,7.62,7.69,7.6,7.64,594200.0,4.7443,4.7878,4.7318,4.7567,594200.0
2009-03-06 11:30:00,7.66,7.68,7.62,7.65,510500.0,4.7692,4.7816,4.7443,4.7629,510500.0
2009-03-06 12:00:00,7.65,7.73,7.64,7.69,319900.0,4.7629,4.8127,4.7567,4.7878,319900.0
2009-03-06 12:30:00,7.69,7.69,7.6,7.63,449000.0,4.7878,4.7878,4.7318,4.7505,449000.0
2009-03-06 13:00:00,7.63,7.63,7.57,7.59,466400.0,4.7505,4.7505,4.7131,4.7256,466400.0
2009-03-06 13:30:00,7.59,7.6,7.55,7.6,585000.0,4.7256,4.7318,4.7007,4.7318,585000.0
2009-03-06 14:00:00,7.59,7.65,7.57,7.59,590100.0,4.7256,4.7629,4.7131,4.7256,590100.0
2009-03-06 14:30:00,7.59,7.6,7.52,7.53,561700.0,4.7256,4.7318,4.682,4.6882,561700.0
2009-03-06 15:00:00,7.53,7.58,7.49,7.5,1065200.0,4.6882,4.7194,4.6633,4.6695,1065200.0
2009-03-06 15:30:00,7.5,7.68,7.49,7.67,1025900.0,4.6695,4.7816,4.6633,4.7754,1025900.0
2009-03-09 09:30:00,7.56,7.71,7.56,7.67,321800.0,4.7069,4.8003,4.7069,4.7754,321800.0
2009-03-09 10:00:00,7.66,7.78,7.66,7.75,138400.0,4.7692,4.8439,4.7692,4.8252,138400.0
2009-03-09 10:30:00,7.75,7.78,7.7,7.72,230100.0,4.8252,4.8439,4.7941,4.8065,230100.0
2009-03-09 11:00:00,7.72,7.77,7.71,7.75,266600.0,4.8065,4.8377,4.8003,4.8252,266600.0
2009-03-09 11:30:00,7.75,7.83,7.74,7.83,934200.0,4.8252,4.875,4.819,4.875,934200.0
2009-03-09 12:00:00,7.83,7.93,7.81,7.88,857000.0,4.875,4.9373,4.8626,4.9061,857000.0
2009-03-09 12:30:00,7.89,7.89,7.75,7.76,653200.0,4.9124,4.9124,4.8252,4.8314,653200.0
2009-03-09 13:00:00,7.75,7.75,7.68,7.71,233900.0,4.8252,4.8252,4.7816,4.8003,233900.0
2009-03-09 13:30:00,7.71,7.75,7.69,7.72,229200.0,4.8003,4.8252,4.7878,4.8065,229200.0
2009-03-09 14:00:00,7.73,7.76,7.68,7.7,706800.0,4.8127,4.8314,4.7816,4.7941,706800.0
2009-03-09 14:30:00,7.7,7.71,7.64,7.65,973700.0,4.7941,4.8003,4.7567,4.7629,973700.0
2009-03-09 15:00:00,7.66,7.67,7.58,7.6,1043600.0,4.7692,4.7754,4.7194,4.7318,1043600.0
2009-03-09 15:30:00,7.6,7.66,7.57,7.59,2652800.0,4.7318,4.7692,4.7131,4.7256,2652800.0
2009-03-10 09:30:00,7.97,8.04,7.96,8.01,617500.0,4.9622,5.0058,4.9559,4.9871,617500.0
2009-03-10 10:00:00,8.01,8.13,8.01,8.09,892900.0,4.9871,5.0618,4.9871,5.0369,892900.0
2009-03-10 10:30:00,8.09,8.1,8.02,8.05,661000.0,5.0369,5.0431,4.9933,5.012,661000.0
2009-03-10 11:00:00,8.05,8.09,8.03,8.08,593100.0,5.012,5.0369,4.9995,5.0307,593100.0
2009-03-10 11:30:00,8.08,8.12,8.04,8.12,604400.0,5.0307,5.0556,5.0058,5.0556,604400.0
2009-03-10 12:00:00,8.12,8.19,8.1,8.18,591700.0,5.0556,5.0991,5.0431,5.0929,591700.0
2009-03-10 12:30:00,8.18,8.22,8.16,8.16,476400.0,5.0929,5.1178,5.0805,5.0805,476400.0
2009-03-10 13:00:00,8.16,8.17,8.1,8.1,245700.0,5.0805,5.0867,5.0431,5.0431,245700.0
2009-03-10 13:30:00,8.1,8.17,8.08,8.1,532800.0,5.0431,5.0867,5.0307,5.0431,532800.0
2009-03-10 14:00:00,8.1,8.1,8.02,8.06,452300.0,5.0431,5.0431,4.9933,5.0182,452300.0
2009-03-10 14:30:00,8.06,8.09,8.02,8.08,409600.0,5.0182,5.0369,4.9933,5.0307,409600.0
2009-03-10 15:00:00,8.08,8.12,8.06,8.1,863300.0,5.0307,5.0556,5.0182,5.0431,863300.0
2009-03-10 15:30:00,8.1,8.13,8.07,8.11,1469100.0,5.0431,5.0618,5.0244,5.0493,1469100.0
2009-03-11 09:30:00,8.4,8.46,8.3,8.46,920300.0,5.2299,5.2673,5.1676,5.2673,920300.0
2009-03-11 10:00:00,8.45,8.47,8.41,8.46,465200.0,5.261,5.2735,5.2361,5.2673,465200.0
2009-03-11 10:30:00,8.46,8.48,8.41,8.44,302100.0,5.2673,5.2797,5.2361,5.2548,302100.0
2009-03-11 11:00:00,8.45,8.48,8.35,8.36,478900.0,5.261,5.2797,5.1988,5.205,478900.0
2009-03-11 11:30:00,8.36,8.42,8.34,8.42,916100.0,5.205,5.2423,5.1925,5.2423,916100.0
2009-03-11 12:00:00,8.42,8.49,8.4,8.41,482800.0,5.2423,5.2859,5.2299,5.2361,482800.0
2009-03-11 12:30:00,8.41,8.44,8.35,8.36,395300.0,5.2361,5.2548,5.1988,5.205,395300.0
2009-03-11 13:00:00,8.37,8.43,8.35,8.38,269900.0,5.2112,5.2486,5.1988,5.2174,269900.0
2009-03-11 13:30:00,8.39,8.45,8.37,8.42,233600.0,5.2237,5.261,5.2112,5.2423,233600.0
2009-03-11 14:00:00,8.42,8.43,8.28,8.33,448000.0,5.2423,5.2486,5.1552,5.1863,448000.0
2009-03-11 14:30:00,8.33,8.4,8.3,8.37,443700.0,5.1863,5.2299,5.1676,5.2112,443700.0
2009-03-11 15:00:00,8.38,8.49,8.37,8.46,435500.0,5.2174,5.2859,5.2112,5.2673,435500.0
2009-03-11 15:30:00,8.46,8.5,8.4,8.43,994700.0,5.2673,5.2922,5.2299,5.2486,994700.0
2009-03-12 09:30:00,8.47,8.48,8.36,8.4,849500.0,5.2735,5.2797,5.205,5.2299,849500.0
2009-03-12 10:00:00,8.4,8.5,8.4,8.5,304500.0,5.2299,5.2922,5.2299,5.2922,304500.0
2009-03-12 10:30:00,8.51,8.62,8.5,8.59,221700.0,5.2984,5.3669,5.2922,5.3482,221700.0
2009-03-12 11:00:00,8.6,8.62,8.56,8.56,211700.0,5.3544,5.3669,5.3295,5.3295,211700.0
2009-03-12 11:30:00,8.56,8.7,8.56,8.68,634600.0,5.3295,5.4167,5.3295,5.4042,634600.0
2009-03-12 12:00:00,8.68,8.8,8.68,8.8,822800.0,5.4042,5.4789,5.4042,5.4789,822800.0
2009-03-12 12:30:00,8.79,8.88,8.79,8.88,607400.0,5.4727,5.5287,5.4727,5.5287,607400.0
2009-03-12 13:00:00,8.88,8.94,8.87,8.92,548800.0,5.5287,5.5661,5.5225,5.5536,548800.0
2009-03-12 13:30:00,8.91,8.97,8.91,8.95,708100.0,5.5474,5.5848,5.5474,5.5723,708100.0
2009-03-12 14:00:00,8.94,9.0,8.89,9.0,963800.0,5.5661,5.6035,5.535,5.6035,963800.0
2009-03-12 14:30:00,9.0,9.07,8.99,9.02,865400.0,5.6035,5.647,5.5972,5.6159,865400.0
2009-03-12 15:00:00,9.01,9.07,8.99,9.01,649300.0,5.6097,5.647,5.5972,5.6097,649300.0
2009-03-12 15:30:00,9.01,9.09,9.0,9.08,1650800.0,5.6097,5.6595,5.6035,5.6533,1650800.0
2009-03-13 09:30:00,8.7,8.75,8.65,8.7,733100.0,5.4167,5.4478,5.3855,5.4167,733100.0
2009-03-13 10:00:00,8.7,8.74,8.68,8.68,275600.0,5.4167,5.4416,5.4042,5.4042,275600.0
2009-03-13 10:30:00,8.68,8.76,8.66,8.66,417600.0,5.4042,5.454,5.3918,5.3918,417600.0
2009-03-13 11:00:00,8.66,8.67,8.54,8.57,370900.0,5.3918,5.398,5.3171,5.3357,370900.0
2009-03-13 11:30:00,8.56,8.57,8.5,8.52,279400.0,5.3295,5.3357,5.2922,5.3046,279400.0
2009-03-13 12:00:00,8.52,8.58,8.51,8.55,301000.0,5.3046,5.342,5.2984,5.3233,301000.0
2009-03-13 12:30:00,8.55,8.68,8.55,8.61,389800.0,5.3233,5.4042,5.3233,5.3606,389800.0
2009-03-13 13:00:00,8.61,8.67,8.61,8.66,509600.0,5.3606,5.398,5.3606,5.3918,509600.0
2009-03-13 13:30:00,8.66,8.67,8.59,8.61,223500.0,5.3918,5.398,5.3482,5.3606,223500.0
2009-03-13 14:00:00,8.61,8.66,8.6,8.65,502400.0,5.3606,5.3918,5.3544,5.3855,502400.0
2009-03-13 14:30:00,8.65,8.68,8.59,8.6,628100.0,5.3855,5.4042,5.3482,5.3544,628100.0
2009-03-13 15:00:00,8.6,8.73,8.59,8.72,1105900.0,5.3544,5.4354,5.3482,5.4291,1105900.0
2009-03-13 15:30:00,8.72,8.72,8.67,8.72,767700.0,5.4291,5.4291,5.398,5.4291,767700.0
2009-03-16 09:30:00,8.96,8.99,8.93,8.97,472700.0,5.5786,5.5972,5.5599,5.5848,472700.0
2009-03-16 10:00:00,8.97,8.98,8.89,8.9,297900.0,5.5848,5.591,5.535,5.5412,297900.0
2009-03-16 10:30:00,8.9,8.97,8.9,8.95,466700.0,5.5412,5.5848,5.5412,5.5723,466700.0
2009-03-16 11:00:00,8.94,9.04,8.93,9.02,344900.0,5.5661,5.6284,5.5599,5.6159,344900.0
2009-03-16 11:30:00,9.02,9.04,8.99,9.04,383400.0,5.6159,5.6284,5.5972,5.6284,383400.0
2009-03-16 12:00:00,9.04,9.07,9.0,9.06,364000.0,5.6284,5.647,5.6035,5.6408,364000.0
2009-03-16 12:30:00,9.07,9.15,9.04,9.12,510000.0,5.647,5.6968,5.6284,5.6782,510000.0
2009-03-16 13:00:00,9.11,9.12,9.04,9.1,437900.0,5.6719,5.6782,5.6284,5.6657,437900.0
2009-03-16 13:30:00,9.1,9.16,9.06,9.09,358200.0,5.6657,5.7031,5.6408,5.6595,358200.0
2009-03-16 14:00:00,9.08,9.08,9.01,9.04,411600.0,5.6533,5.6533,5.6097,5.6284,411600.0
2009-03-16 14:30:00,9.04,9.05,8.96,8.96,632700.0,5.6284,5.6346,5.5786,5.5786,632700.0
2009-03-16 15:00:00,8.97,8.97,8.86,8.91,731200.0,5.5848,5.5848,5.5163,5.5474,731200.0
2009-03-16 15:30:00,8.92,8.92,8.84,8.86,578600.0,5.5536,5.5536,5.5038,5.5163,578600.0
2009-03-17 09:30:00,8.9,8.97,8.87,8.93,434300.0,5.5412,5.5848,5.5225,5.5599,434300.0
2009-03-17 10:00:00,8.92,9.01,8.92,8.98,185500.0,5.5536,5.6097,5.5536,5.591,185500.0
2009-03-17 10:30:00,8.97,9.14,8.97,9.12,513600.0,5.5848,5.6906,5.5848,5.6782,513600.0
2009-03-17 11:00:00,9.11,9.15,9.08,9.11,608800.0,5.6719,5.6968,5.6533,5.6719,608800.0
2009-03-17 11:30:00,9.1,9.17,9.09,9.17,313800.0,5.6657,5.7093,5.6595,5.7093,313800.0
2009-03-17 12:00:00,9.17,9.18,9.11,9.14,192000.0,5.7093,5.7155,5.6719,5.6906,192000.0
2009-03-17 12:30:00,9.13,9.19,9.07,9.18,325800.0,5.6844,5.7218,5.647,5.7155,325800.0
2009-03-17 13:00:00,9.18,9.19,9.14,9.17,247400.0,5.7155,5.7218,5.6906,5.7093,247400.0
2009-03-17 13:30:00,9.17,9.24,9.14,9.14,279300.0,5.7093,5.7529,5.6906,5.6906,279300.0
2009-03-17 14:00:00,9.14,9.19,9.12,9.13,363300.0,5.6906,5.7218,5.6782,5.6844,363300.0
2009-03-17 14:30:00,9.13,9.22,9.12,9.19,154600.0,5.6844,5.7404,5.6782,5.7218,154600.0
2009-03-17 15:00:00,9.19,9.32,9.18,9.26,490400.0,5.7218,5.8027,5.7155,5.7653,490400.0
2009-03-17 15:30:00,9.26,9.35,9.23,9.35,678300.0,5.7653,5.8214,5.7467,5.8214,678300.0
2009-03-18 09:30:00,9.07,9.14,9.07,9.14,434700.0,5.647,5.6906,5.647,5.6906,434700.0
2009-03-18 10:00:00,9.13,9.18,9.07,9.1,416800.0,5.6844,5.7155,5.647,5.6657,416800.0
2009-03-18 10:30:00,9.1,9.1,9.04,9.1,322900.0,5.6657,5.6657,5.6284,5.6657,322900.0
2009-03-18 11:00:00,9.1,9.12,9.03,9.04,313000.0,5.6657,5.6782,5.6221,5.6284,313000.0
2009-03-18 11:30:00,9.04,9.05,8.99,9.03,628000.0,5.6284,5.6346,5.5972,5.6221,628000.0
2009-03-18 12:00:00,9.03,9.14,9.03,9.13,501700.0,5.6221,5.6906,5.6221,5.6844,501700.0
2009-03-18 12:30:00,9.13,9.19,9.11,9.17,672000.0,5.6844,5.7218,5.6719,5.7093,672000.0
2009-03-18 13:00:00,9.16,9.22,9.15,9.2,546000.0,5.7031,5.7404,5.6968,5.728,546000.0
2009-03-18 13:30:00,9.2,9.28,9.19,9.23,626500.0,5.728,5.7778,5.7218,5.7467,626500.0
2009-03-18 14:00:00,9.22,9.56,9.16,9.45,1638500.0,5.7404,5.9521,5.7031,5.8836,1638500.0
2009-03-18 14:30:00,9.45,9.54,9.42,9.53,1689200.0,5.8836,5.9397,5.865,5.9334,1689200.0
2009-03-18 15:00:00,9.52,9.6,9.47,9.5,1047300.0,5.9272,5.977,5.8961,5.9148,1047300.0
2009-03-18 15:30:00,9.5,9.65,9.48,9.62,2361800.0,5.9148,6.0082,5.9023,5.9895,2361800.0
2009-03-19 09:30:00,9.59,9.61,9.39,9.4,1273400.0,5.9708,5.9832,5.8463,5.8525,1273400.0
2009-03-19 10:00:00,9.4,9.51,9.39,9.47,1242600.0,5.8525,5.921,5.8463,5.8961,1242600.0
2009-03-19 10:30:00,9.46,9.52,9.43,9.46,419000.0,5.8899,5.9272,5.8712,5.8899,419000.0
2009-03-19 11:00:00,9.47,9.5,9.41,9.46,652100.0,5.8961,5.9148,5.8587,5.8899,652100.0
2009-03-19 11:30:00,9.46,9.47,9.4,9.42,402300.0,5.8899,5.8961,5.8525,5.865,402300.0
2009-03-19 12:00:00,9.42,9.48,9.38,9.42,965500.0,5.865,5.9023,5.84,5.865,965500.0
2009-03-19 12:30:00,9.42,9.45,9.37,9.4,424600.0,5.865,5.8836,5.8338,5.8525,424600.0
2009-03-19 13:00:00,9.4,9.43,9.38,9.41,338300.0,5.8525,5.8712,5.84,5.8587,338300.0
2009-03-19 13:30:00,9.4,9.45,9.37,9.41,217700.0,5.8525,5.8836,5.8338,5.8587,217700.0
2009-03-19 14:00:00,9.41,9.45,9.38,9.39,301900.0,5.8587,5.8836,5.84,5.8463,301900.0
2009-03-19 14:30:00,9.39,9.42,9.32,9.32,799500.0,5.8463,5.865,5.8027,5.8027,799500.0
2009-03-19 15:00:00,9.32,9.35,9.24,9.28,2061500.0,5.8027,5.8214,5.7529,5.7778,2061500.0
2009-03-19 15:30:00,9.29,9.32,9.23,9.29,1508400.0,5.784,5.8027,5.7467,5.784,1508400.0
2009-03-20 09:30:00,8.43,8.53,8.32,8.35,4780200.0,5.2486,5.3108,5.1801,5.1988,4780200.0
2009-03-20 10:00:00,8.34,8.35,8.22,8.31,2221800.0,5.1925,5.1988,5.1178,5.1739,2221800.0
2009-03-20 10:30:00,8.32,8.35,8.29,8.34,987900.0,5.1801,5.1988,5.1614,5.1925,987900.0
2009-03-20 11:00:00,8.35,8.37,8.28,8.29,979600.0,5.1988,5.2112,5.1552,5.1614,979600.0
2009-03-20 11:30:00,8.28,8.34,8.28,8.34,698300.0,5.1552,5.1925,5.1552,5.1925,698300.0
2009-03-20 12:00:00,8.34,8.43,8.3,8.42,756300.0,5.1925,5.2486,5.1676,5.2423,756300.0
2009-03-20 12:30:00,8.42,8.48,8.31,8.34,965000.0,5.2423,5.2797,5.1739,5.1925,965000.0
2009-03-20 13:00:00,8.35,8.35,8.31,8.33,412900.0,5.1988,5.1988,5.1739,5.1863,412900.0
2009-03-20 13:30:00,8.32,8.35,8.28,8.29,854600.0,5.1801,5.1988,5.1552,5.1614,854600.0
2009-03-20 14:00:00,8.29,8.36,8.26,8.36,776900.0,5.1614,5.205,5.1427,5.205,776900.0
2009-03-20 14:30:00,8.35,8.38,8.29,8.35,416000.0,5.1988,5.2174,5.1614,5.1988,416000.0
2009-03-20 15:00:00,8.35,8.42,8.34,8.35,704500.0,5.1988,5.2423,5.1925,5.1988,704500.0
2009-03-20 15:30:00,8.35,8.43,8.3,8.31,1591200.0,5.1988,5.2486,5.1676,5.1739,1591200.0
2009-03-23 09:30:00,8.08,8.18,8.07,8.12,1299800.0,5.0307,5.0929,5.0244,5.0556,1299800.0
2009-03-23 10:00:00,8.11,8.26,8.11,8.25,945300.0,5.0493,5.1427,5.0493,5.1365,945300.0
2009-03-23 10:30:00,8.25,8.33,8.23,8.32,684100.0,5.1365,5.1863,5.1241,5.1801,684100.0
2009-03-23 11:00:00,8.32,8.36,8.31,8.36,403500.0,5.1801,5.205,5.1739,5.205,403500.0
2009-03-23 11:30:00,8.36,8.41,8.36,8.4,523000.0,5.205,5.2361,5.205,5.2299,523000.0
2009-03-23 12:00:00,8.4,8.45,8.39,8.43,346400.0,5.2299,5.261,5.2237,5.2486,346400.0
2009-03-23 12:30:00,8.43,8.45,8.4,8.41,200500.0,5.2486,5.261,5.2299,5.2361,200500.0
2009-03-23 13:00:00,8.41,8.47,8.4,8.4,186300.0,5.2361,5.2735,5.2299,5.2299,186300.0
2009-03-23 13:30:00,8.4,8.43,8.39,8.4,237100.0,5.2299,5.2486,5.2237,5.2299,237100.0
2009-03-23 14:00:00,8.4,8.44,8.37,8.43,285700.0,5.2299,5.2548,5.2112,5.2486,285700.0
2009-03-23 14:30:00,8.44,8.5,8.43,8.5,447400.0,5.2548,5.2922,5.2486,5.2922,447400.0
2009-03-23 15:00:00,8.5,8.56,8.47,8.54,397100.0,5.2922,5.3295,5.2735,5.3171,397100.0
2009-03-23 15:30:00,8.54,8.66,8.53,8.66,979700.0,5.3171,5.3918,5.3108,5.3918,979700.0
2009-03-24 09:30:00,8.3,8.32,8.21,8.23,956100.0,5.1676,5.1801,5.1116,5.1241,956100.0
2009-03-24 10:00:00,8.24,8.33,8.24,8.25,473200.0,5.1303,5.1863,5.1303,5.1365,473200.0
2009-03-24 10:30:00,8.25,8.25,8.15,8.2,956300.0,5.1365,5.1365,5.0742,5.1054,956300.0
2009-03-24 11:00:00,8.19,8.23,8.17,8.2,585500.0,5.0991,5.1241,5.0867,5.1054,585500.0
2009-03-24 11:30:00,8.2,8.22,8.16,8.17,566100.0,5.1054,5.1178,5.0805,5.0867,566100.0
2009-03-24 12:00:00,8.17,8.19,8.14,8.19,545700.0,5.0867,5.0991,5.068,5.0991,545700.0
2009-03-24 12:30:00,8.19,8.3,8.18,8.3,908800.0,5.0991,5.1676,5.0929,5.1676,908800.0
2009-03-24 13:00:00,8.3,8.32,8.28,8.29,313500.0,5.1676,5.1801,5.1552,5.1614,313500.0
2009-03-24 13:30:00,8.29,8.29,8.18,8.19,215900.0,5.1614,5.1614,5.0929,5.0991,215900.0
2009-03-24 14:00:00,8.18,8.26,8.18,8.19,475600.0,5.0929,5.1427,5.0929,5.0991,475600.0
2009-03-24 14:30:00,8.18,8.22,8.13,8.16,779700.0,5.0929,5.1178,5.0618,5.0805,779700.0
2009-03-24 15:00:00,8.17,8.18,8.09,8.16,780600.0,5.0867,5.0929,5.0369,5.0805,780600.0
2009-03-24 15:30:00,8.16,8.16,8.04,8.08,1574100.0,5.0805,5.0805,5.0058,5.0307,1574100.0
2009-03-25 09:30:00,8.1,8.2,8.07,8.19,463700.0,5.0431,5.1054,5.0244,5.0991,463700.0
2009-03-25 10:00:00,8.2,8.3,8.17,8.17,552100.0,5.1054,5.1676,5.0867,5.0867,552100.0
2009-03-25 10:30:00,8.18,8.26,8.17,8.23,1092900.0,5.0929,5.1427,5.0867,5.1241,1092900.0
2009-03-25 11:00:00,8.23,8.37,8.23,8.37,552000.0,5.1241,5.2112,5.1241,5.2112,552000.0
2009-03-25 11:30:00,8.37,8.48,8.33,8.43,691600.0,5.2112,5.2797,5.1863,5.2486,691600.0
2009-03-25 12:00:00,8.44,8.51,8.39,8.39,1223900.0,5.2548,5.2984,5.2237,5.2237,1223900.0
2009-03-25 12:30:00,8.4,8.43,8.33,8.4,571200.0,5.2299,5.2486,5.1863,5.2299,571200.0
2009-03-25 13:00:00,8.4,8.43,8.28,8.29,451100.0,5.2299,5.2486,5.1552,5.1614,451100.0
2009-03-25 13:30:00,8.29,8.3,8.22,8.3,307500.0,5.1614,5.1676,5.1178,5.1676,307500.0
2009-03-25 14:00:00,8.3,8.3,8.17,8.21,754300.0,5.1676,5.1676,5.0867,5.1116,754300.0
2009-03-25 14:30:00,8.21,8.21,8.1,8.13,867900.0,5.1116,5.1116,5.0431,5.0618,867900.0
2009-03-25 15:00:00,8.12,8.23,8.1,8.23,660000.0,5.0556,5.1241,5.0431,5.1241,660000.0
2009-03-25 15:30:00,8.23,8.35,8.19,8.34,851800.0,5.1241,5.1988,5.0991,5.1925,851800.0
2009-03-26 09:30:00,8.36,8.46,8.35,8.41,1131100.0,5.205,5.2673,5.1988,5.2361,1131100.0
2009-03-26 10:00:00,8.41,8.42,8.33,8.34,436100.0,5.2361,5.2423,5.1863,5.1925,436100.0
2009-03-26 10:30:00,8.34,8.38,8.32,8.35,186100.0,5.1925,5.2174,5.1801,5.1988,186100.0
2009-03-26 11:00:00,8.35,8.41,8.34,8.38,416200.0,5.1988,5.2361,5.1925,5.2174,416200.0
2009-03-26 11:30:00,8.38,8.44,8.37,8.44,458800.0,5.2174,5.2548,5.2112,5.2548,458800.0
2009-03-26 12:00:00,8.44,8.55,8.43,8.5,621700.0,5.2548,5.3233,5.2486,5.2922,621700.0
2009-03-26 12:30:00,8.51,8.58,8.45,8.52,621700.0,5.2984,5.342,5.261,5.3046,621700.0
2009-03-26 13:00:00,8.51,8.66,8.5,8.63,566200.0,5.2984,5.3918,5.2922,5.3731,566200.0
2009-03-26 13:30:00,8.63,8.66,8.6,8.62,548700.0,5.3731,5.3918,5.3544,5.3669,548700.0
2009-03-26 14:00:00,8.62,8.63,8.54,8.55,366800.0,5.3669,5.3731,5.3171,5.3233,366800.0
2009-03-26 14:30:00,8.55,8.58,8.5,8.51,309400.0,5.3233,5.342,5.2922,5.2984,309400.0
2009-03-26 15:00:00,8.5,8.58,8.5,8.58,639500.0,5.2922,5.342,5.2922,5.342,639500.0
2009-03-26 15:30:00,8.57,8.63,8.55,8.63,783200.0,5.3357,5.3731,5.3233,5.3731,783200.0
2009-03-27 09:30:00,8.11,8.2,8.11,8.18,1105000.0,5.0493,5.1054,5.0493,5.0929,1105000.0
2009-03-27 10:00:00,8.18,8.19,8.1,8.14,604200.0,5.0929,5.0991,5.0431,5.068,604200.0
2009-03-27 10:30:00,8.14,8.19,8.12,8.16,536900.0,5.068,5.0991,5.0556,5.0805,536900.0
2009-03-27 11:00:00,8.16,8.19,8.13,8.18,283100.0,5.0805,5.0991,5.0618,5.0929,283100.0
2009-03-27 11:30:00,8.19,8.2,8.16,8.17,160300.0,5.0991,5.1054,5.0805,5.0867,160300.0
2009-03-27 12:00:00,8.18,8.2,8.1,8.11,631200.0,5.0929,5.1054,5.0431,5.0493,631200.0
2009-03-27 12:30:00,8.11,8.15,8.08,8.09,445400.0,5.0493,5.0742,5.0307,5.0369,445400.0
2009-03-27 13:00:00,8.09,8.14,8.07,8.13,372700.0,5.0369,5.068,5.0244,5.0618,372700.0
2009-03-27 13:30:00,8.13,8.14,8.08,8.09,106200.0,5.0618,5.068,5.0307,5.0369,106200.0
2009-03-27 14:00:00,8.09,8.1,8.06,8.08,358000.0,5.0369,5.0431,5.0182,5.0307,358000.0
2009-03-27 14:30:00,8.09,8.1,8.05,8.09,530600.0,5.0369,5.0431,5.012,5.0369,530600.0
2009-03-27 15:00:00,8.09,8.14,8.09,8.1,900100.0,5.0369,5.068,5.0369,5.0431,900100.0
2009-03-27 15:30:00,8.1,8.13,8.08,8.09,1055000.0,5.0431,5.0618,5.0307,5.0369,1055000.0
2009-03-30 09:30:00,7.8,7.84,7.77,7.8,326100.0,4.8563,4.8812,4.8377,4.8563,326100.0
2009-03-30 10:00:00,7.8,7.8,7.74,7.75,547500.0,4.8563,4.8563,4.819,4.8252,547500.0
2009-03-30 10:30:00,7.75,7.76,7.7,7.71,811000.0,4.8252,4.8314,4.7941,4.8003,811000.0
2009-03-30 11:00:00,7.7,7.71,7.62,7.66,1286300.0,4.7941,4.8003,4.7443,4.7692,1286300.0
2009-03-30 11:30:00,7.66,7.71,7.65,7.69,275300.0,4.7692,4.8003,4.7629,4.7878,275300.0
2009-03-30 12:00:00,7.69,7.77,7.68,7.76,424700.0,4.7878,4.8377,4.7816,4.8314,424700.0
2009-03-30 12:30:00,7.76,7.76,7.7,7.71,275000.0,4.8314,4.8314,4.7941,4.8003,275000.0
2009-03-30 13:00:00,7.71,7.74,7.7,7.73,171900.0,4.8003,4.819,4.7941,4.8127,171900.0
2009-03-30 13:30:00,7.74,7.74,7.66,7.66,544900.0,4.819,4.819,4.7692,4.7692,544900.0
2009-03-30 14:00:00,7.67,7.72,7.66,7.68,315600.0,4.7754,4.8065,4.7692,4.7816,315600.0
2009-03-30 14:30:00,7.69,7.71,7.65,7.65,306500.0,4.7878,4.8003,4.7629,4.7629,306500.0
2009-03-30 15:00:00,7.65,7.74,7.65,7.71,486600.0,4.7629,4.819,4.7629,4.8003,486600.0
2009-03-30 15:30:00,7.71,7.8,7.7,7.77,959800.0,4.8003,4.8563,4.7941,4.8377,959800.0
2009-03-31 09:30:00,8.0,8.03,7.94,7.95,768000.0,4.9809,4.9995,4.9435,4.9497,768000.0
2009-03-31 10:00:00,7.95,8.04,7.94,8.02,203800.0,4.9497,5.0058,4.9435,4.9933,203800.0
2009-03-31 10:30:00,8.03,8.11,8.02,8.02,608400.0,4.9995,5.0493,4.9933,4.9933,608400.0
2009-03-31 11:00:00,8.03,8.17,8.01,8.13,653300.0,4.9995,5.0867,4.9871,5.0618,653300.0
2009-03-31 11:30:00,8.13,8.15,8.08,8.11,467500.0,5.0618,5.0742,5.0307,5.0493,467500.0
2009-03-31 12:00:00,8.11,8.13,8.08,8.08,163300.0,5.0493,5.0618,5.0307,5.0307,163300.0
2009-03-31 12:30:00,8.08,8.12,8.08,8.12,65100.0,5.0307,5.0556,5.0307,5.0556,65100.0
2009-03-31 13:00:00,8.12,8.2,8.11,8.18,395100.0,5.0556,5.1054,5.0493,5.0929,395100.0
2009-03-31 13:30:00,8.18,8.25,8.18,8.2,456000.0,5.0929,5.1365,5.0929,5.1054,456000.0
2009-03-31 14:00:00,8.2,8.26,8.18,8.24,303400.0,5.1054,5.1427,5.0929,5.1303,303400.0
2009-03-31 14:30:00,8.24,8.27,8.23,8.23,218600.0,5.1303,5.149,5.1241,5.1241,218600.0
2009-03-31 15:00:00,8.23,8.23,8.18,8.22,483000.0,5.1241,5.1241,5.0929,5.1178,483000.0
2009-03-31 15:30:00,8.22,8.23,8.07,8.09,1559300.0,5.1178,5.1241,5.0244,5.0369,1559300.0
2009-04-01 09:30:00,8.13,8.18,8.1,8.17,271300.0,5.0618,5.0929,5.0431,5.0867,271300.0
2009-04-01 10:00:00,8.17,8.44,8.17,8.41,689900.0,5.0867,5.2548,5.0867,5.2361,689900.0
2009-04-01 10:30:00,8.42,8.54,8.42,8.52,701000.0,5.2423,5.3171,5.2423,5.3046,701000.0
2009-04-01 11:00:00,8.51,8.56,8.48,8.54,623500.0,5.2984,5.3295,5.2797,5.3171,623500.0
2009-04-01 11:30:00,8.55,8.56,8.5,8.54,587100.0,5.3233,5.3295,5.2922,5.3171,587100.0
2009-04-01 12:00:00,8.55,8.61,8.55,8.57,293900.0,5.3233,5.3606,5.3233,5.3357,293900.0
2009-04-01 12:30:00,8.57,8.6,8.49,8.5,232000.0,5.3357,5.3544,5.2859,5.2922,232000.0
2009-04-01 13:00:00,8.5,8.55,8.47,8.53,237500.0,5.2922,5.3233,5.2735,5.3108,237500.0
2009-04-01 13:30:00,8.52,8.56,8.5,8.55,601400.0,5.3046,5.3295,5.2922,5.3233,601400.0
2009-04-01 14:00:00,8.55,8.61,8.54,8.58,341100.0,5.3233,5.3606,5.3171,5.342,341100.0
2009-04-01 14:30:00,8.58,8.61,8.55,8.58,584000.0,5.342,5.3606,5.3233,5.342,584000.0
2009-04-01 15:00:00,8.59,8.6,8.48,8.54,788900.0,5.3482,5.3544,5.2797,5.3171,788900.0
2009-04-01 15:30:00,8.54,8.64,8.51,8.59,1144300.0,5.3171,5.3793,5.2984,5.3482,1144300.0
2009-04-02 09:30:00,8.77,8.9,8.77,8.88,1171300.0,5.4603,5.5412,5.4603,5.5287,1171300.0
2009-04-02 10:00:00,8.89,8.94,8.78,8.78,650000.0,5.535,5.5661,5.4665,5.4665,650000.0
2009-04-02 10:30:00,8.78,8.92,8.78,8.91,288500.0,5.4665,5.5536,5.4665,5.5474,288500.0
2009-04-02 11:00:00,8.91,8.99,8.91,8.95,541300.0,5.5474,5.5972,5.5474,5.5723,541300.0
2009-04-02 11:30:00,8.95,8.96,8.88,8.93,541200.0,5.5723,5.5786,5.5287,5.5599,541200.0
2009-04-02 12:00:00,8.94,9.06,8.93,9.05,471200.0,5.5661,5.6408,5.5599,5.6346,471200.0
2009-04-02 12:30:00,9.06,9.07,8.99,8.99,191000.0,5.6408,5.647,5.5972,5.5972,191000.0
2009-04-02 13:00:00,8.98,9.0,8.88,8.89,626100.0,5.591,5.6035,5.5287,5.535,626100.0
2009-04-02 13:30:00,8.89,8.92,8.87,8.9,304700.0,5.535,5.5536,5.5225,5.5412,304700.0
2009-04-02 14:00:00,8.89,8.92,8.87,8.92,90900.0,5.535,5.5536,5.5225,5.5536,90900.0
2009-04-02 14:30:00,8.92,8.97,8.89,8.91,233400.0,5.5536,5.5848,5.535,5.5474,233400.0
2009-04-02 15:00:00,8.9,8.96,8.89,8.91,481200.0,5.5412,5.5786,5.535,5.5474,481200.0
2009-04-02 15:30:00,8.91,8.94,8.82,8.88,816400.0,5.5474,5.5661,5.4914,5.5287,816400.0
2009-04-03 09:30:00,9.02,9.07,8.96,8.99,682400.0,5.6159,5.647,5.5786,5.5972,682400.0
2009-04-03 10:00:00,9.0,9.0,8.85,8.93,354900.0,5.6035,5.6035,5.5101,5.5599,354900.0
2009-04-03 10:30:00,8.93,8.94,8.78,8.83,338600.0,5.5599,5.5661,5.4665,5.4976,338600.0
2009-04-03 11:00:00,8.83,8.92,8.8,8.9,463700.0,5.4976,5.5536,5.4789,5.5412,463700.0
2009-04-03 11:30:00,8.9,8.96,8.86,8.96,517400.0,5.5412,5.5786,5.5163,5.5786,517400.0
2009-04-03 12:00:00,8.96,9.0,8.94,8.96,959000.0,5.5786,5.6035,5.5661,5.5786,959000.0
2009-04-03 12:30:00,8.95,8.97,8.94,8.95,602700.0,5.5723,5.5848,5.5661,5.5723,602700.0
2009-04-03 13:00:00,8.94,8.95,8.93,8.95,234600.0,5.5661,5.5723,5.5599,5.5723,234600.0
2009-04-03 13:30:00,8.95,8.96,8.92,8.95,319000.0,5.5723,5.5786,5.5536,5.5723,319000.0
2009-04-03 14:00:00,8.95,9.03,8.94,8.99,365400.0,5.5723,5.6221,5.5661,5.5972,365400.0
2009-04-03 14:30:00,8.99,9.04,8.98,9.03,683400.0,5.5972,5.6284,5.591,5.6221,683400.0
2009-04-03 15:00:00,9.03,9.04,8.95,8.96,501100.0,5.6221,5.6284,5.5723,5.5786,501100.0
2009-04-03 15:30:00,8.95,8.98,8.94,8.97,1894800.0,5.5723,5.591,5.5661,5.5848,1894800.0
2009-04-06 09:30:00,9.13,9.16,9.04,9.14,801700.0,5.6844,5.7031,5.6284,5.6906,801700.0
2009-04-06 10:00:00,9.14,9.19,9.12,9.13,466500.0,5.6906,5.7218,5.6782,5.6844,466500.0
2009-04-06 10:30:00,9.13,9.17,9.1,9.16,256200.0,5.6844,5.7093,5.6657,5.7031,256200.0
2009-04-06 11:00:00,9.15,9.15,9.05,9.06,484900.0,5.6968,5.6968,5.6346,5.6408,484900.0
2009-04-06 11:30:00,9.06,9.09,9.04,9.07,443700.0,5.6408,5.6595,5.6284,5.647,443700.0
2009-04-06 12:00:00,9.07,9.12,9.06,9.07,343100.0,5.647,5.6782,5.6408,5.647,343100.0
2009-04-06 12:30:00,9.08,9.09,9.05,9.08,82200.0,5.6533,5.6595,5.6346,5.6533,82200.0
2009-04-06 13:00:00,9.08,9.11,9.05,9.05,161300.0,5.6533,5.6719,5.6346,5.6346,161300.0
2009-04-06 13:30:00,9.05,9.12,9.03,9.12,134700.0,5.6346,5.6782,5.6221,5.6782,134700.0
2009-04-06 14:00:00,9.11,9.12,9.07,9.12,276300.0,5.6719,5.6782,5.647,5.6782,276300.0
2009-04-06 14:30:00,9.12,9.16,9.09,9.15,165800.0,5.6782,5.7031,5.6595,5.6968,165800.0
2009-04-06 15:00:00,9.14,9.16,9.08,9.13,369800.0,5.6906,5.7031,5.6533,5.6844,369800.0
2009-04-06 15:30:00,9.12,9.2,9.1,9.17,702700.0,5.6782,5.728,5.6657,5.7093,702700.0
2009-04-07 09:30:00,8.87,8.88,8.77,8.77,409100.0,5.5225,5.5287,5.4603,5.4603,409100.0
2009-04-07 10:00:00,8.79,8.84,8.75,8.84,235500.0,5.4727,5.5038,5.4478,5.5038,235500.0
2009-04-07 10:30:00,8.84,8.97,8.83,8.94,212900.0,5.5038,5.5848,5.4976,5.5661,212900.0
2009-04-07 11:00:00,8.93,8.96,8.83,8.83,275200.0,5.5599,5.5786,5.4976,5.4976,275200.0
2009-04-07 11:30:00,8.83,8.87,8.78,8.8,161800.0,5.4976,5.5225,5.4665,5.4789,161800.0
2009-04-07 12:00:00,8.79,8.83,8.77,8.77,251000.0,5.4727,5.4976,5.4603,5.4603,251000.0
2009-04-07 12:30:00,8.77,8.82,8.77,8.82,82300.0,5.4603,5.4914,5.4603,5.4914,82300.0
2009-04-07 13:00:00,8.82,8.82,8.71,8.74,140200.0,5.4914,5.4914,5.4229,5.4416,140200.0
2009-04-07 13:30:00,8.73,8.74,8.69,8.7,132500.0,5.4354,5.4416,5.4104,5.4167,132500.0
2009-04-07 14:00:00,8.7,8.73,8.67,8.72,387000.0,5.4167,5.4354,5.398,5.4291,387000.0
2009-04-07 14:30:00,8.72,8.75,8.71,8.74,156500.0,5.4291,5.4478,5.4229,5.4416,156500.0
2009-04-07 15:00:00,8.74,8.79,8.72,8.76,151100.0,5.4416,5.4727,5.4291,5.454,151100.0
2009-04-07 15:30:00,8.76,8.79,8.71,8.73,632400.0,5.454,5.4727,5.4229,5.4354,632400.0
2009-04-08 09:30:00,8.87,8.95,8.85,8.91,292700.0,5.5225,5.5723,5.5101,5.5474,292700.0
2009-04-08 10:00:00,8.91,8.93,8.78,8.82,621200.0,5.5474,5.5599,5.4665,5.4914,621200.0
2009-04-08 10:30:00,8.82,8.84,8.77,8.78,337100.0,5.4914,5.5038,5.4603,5.4665,337100.0
2009-04-08 11:00:00,8.77,8.85,8.77,8.85,253300.0,5.4603,5.5101,5.4603,5.5101,253300.0
2009-04-08 11:30:00,8.85,8.91,8.83,8.87,304600.0,5.5101,5.5474,5.4976,5.5225,304600.0
2009-04-08 12:00:00,8.86,8.98,8.84,8.95,629900.0,5.5163,5.591,5.5038,5.5723,629900.0
2009-04-08 12:30:00,8.95,8.99,8.91,8.96,574800.0,5.5723,5.5972,5.5474,5.5786,574800.0
2009-04-08 13:00:00,8.96,8.97,8.9,8.95,74000.0,5.5786,5.5848,5.5412,5.5723,74000.0
2009-04-08 13:30:00,8.94,8.95,8.86,8.88,399700.0,5.5661,5.5723,5.5163,5.5287,399700.0
2009-04-08 14:00:00,8.89,8.89,8.79,8.86,570700.0,5.535,5.535,5.4727,5.5163,570700.0
2009-04-08 14:30:00,8.85,8.85,8.78,8.79,280200.0,5.5101,5.5101,5.4665,5.4727,280200.0
2009-04-08 15:00:00,8.79,8.8,8.74,8.77,295800.0,5.4727,5.4789,5.4416,5.4603,295800.0
2009-04-08 15:30:00,8.78,8.86,8.77,8.83,672600.0,5.4665,5.5163,5.4603,5.4976,672600.0
2009-04-09 09:30:00,9.11,9.18,9.04,9.17,418800.0,5.6719,5.7155,5.6284,5.7093,418800.0
2009-04-09 10:00:00,9.17,9.19,9.15,9.16,236100.0,5.7093,5.7218,5.6968,5.7031,236100.0
2009-04-09 10:30:00,9.17,9.17,9.08,9.12,272100.0,5.7093,5.7093,5.6533,5.6782,272100.0
2009-04-09 11:00:00,9.12,9.14,9.1,9.11,458400.0,5.6782,5.6906,5.6657,5.6719,458400.0
2009-04-09 11:30:00,9.11,9.12,9.1,9.11,219900.0,5.6719,5.6782,5.6657,5.6719,219900.0
2009-04-09 12:00:00,9.1,9.12,9.08,9.11,251400.0,5.6657,5.6782,5.6533,5.6719,251400.0
2009-04-09 12:30:00,9.11,9.14,9.1,9.1,410600.0,5.6719,5.6906,5.6657,5.6657,410600.0
2009-04-09 13:00:00,9.1,9.14,9.1,9.11,189600.0,5.6657,5.6906,5.6657,5.6719,189600.0
2009-04-09 13:30:00,9.11,9.13,9.08,9.1,312200.0,5.6719,5.6844,5.6533,5.6657,312200.0
2009-04-09 14:00:00,9.09,9.11,9.06,9.07,1339000.0,5.6595,5.6719,5.6408,5.647,1339000.0
2009-04-09 14:30:00,9.07,9.13,9.07,9.11,516300.0,5.647,5.6844,5.647,5.6719,516300.0
2009-04-09 15:00:00,9.1,9.18,9.1,9.18,574500.0,5.6657,5.7155,5.6657,5.7155,574500.0
2009-04-09 15:30:00,9.17,9.18,9.1,9.17,1182500.0,5.7093,5.7155,5.6657,5.7093,1182500.0
2009-04-13 09:30:00,9.17,9.17,9.03,9.04,281600.0,5.7093,5.7093,5.6221,5.6284,281600.0
2009-04-13 10:00:00,9.05,9.11,9.04,9.11,276000.0,5.6346,5.6719,5.6284,5.6719,276000.0
2009-04-13 10:30:00,9.12,9.15,9.09,9.11,155500.0,5.6782,5.6968,5.6595,5.6719,155500.0
2009-04-13 11:00:00,9.11,9.17,9.09,9.15,122400.0,5.6719,5.7093,5.6595,5.6968,122400.0
2009-04-13 11:30:00,9.15,9.2,9.14,9.18,332700.0,5.6968,5.728,5.6906,5.7155,332700.0
2009-04-13 12:00:00,9.19,9.2,9.16,9.18,201200.0,5.7218,5.728,5.7031,5.7155,201200.0
2009-04-13 12:30:00,9.19,9.2,9.18,9.19,64700.0,5.7218,5.728,5.7155,5.7218,64700.0
2009-04-13 13:00:00,9.19,9.23,9.18,9.21,95000.0,5.7218,5.7467,5.7155,5.7342,95000.0
2009-04-13 13:30:00,9.21,9.25,9.21,9.24,142900.0,5.7342,5.7591,5.7342,5.7529,142900.0
2009-04-13 14:00:00,9.24,9.25,9.21,9.23,222300.0,5.7529,5.7591,5.7342,5.7467,222300.0
2009-04-13 14:30:00,9.23,9.28,9.23,9.25,153400.0,5.7467,5.7778,5.7467,5.7591,153400.0
2009-04-13 15:00:00,9.25,9.33,9.24,9.3,204900.0,5.7591,5.8089,5.7529,5.7902,204900.0
2009-04-13 15:30:00,9.31,9.36,9.27,9.29,457100.0,5.7965,5.8276,5.7716,5.784,457100.0
2009-04-14 09:30:00,9.31,9.46,9.29,9.45,510700.0,5.7965,5.8899,5.784,5.8836,510700.0
2009-04-14 10:00:00,9.45,9.48,9.4,9.47,393800.0,5.8836,5.9023,5.8525,5.8961,393800.0
2009-04-14 10:30:00,9.47,9.52,9.46,9.49,365600.0,5.8961,5.9272,5.8899,5.9085,365600.0
2009-04-14 11:00:00,9.48,9.51,9.4,9.51,335100.0,5.9023,5.921,5.8525,5.921,335100.0
2009-04-14 11:30:00,9.5,9.52,9.45,9.46,246100.0,5.9148,5.9272,5.8836,5.8899,246100.0
2009-04-14 12:00:00,9.45,9.48,9.4,9.43,291400.0,5.8836,5.9023,5.8525,5.8712,291400.0
2009-04-14 12:30:00,9.44,9.45,9.34,9.36,181000.0,5.8774,5.8836,5.8151,5.8276,181000.0
2009-04-14 13:00:00,9.36,9.38,9.32,9.36,189800.0,5.8276,5.84,5.8027,5.8276,189800.0
2009-04-14 13:30:00,9.36,9.36,9.31,9.34,227300.0,5.8276,5.8276,5.7965,5.8151,227300.0
2009-04-14 14:00:00,9.33,9.39,9.28,9.35,477000.0,5.8089,5.8463,5.7778,5.8214,477000.0
2009-04-14 14:30:00,9.35,9.36,9.31,9.36,298000.0,5.8214,5.8276,5.7965,5.8276,298000.0
2009-04-14 15:00:00,9.36,9.42,9.33,9.35,608700.0,5.8276,5.865,5.8089,5.8214,608700.0
2009-04-14 15:30:00,9.35,9.37,9.33,9.34,516100.0,5.8214,5.8338,5.8089,5.8151,516100.0
2009-04-15 09:30:00,9.21,9.26,9.11,9.13,1217700.0,5.7342,5.7653,5.6719,5.6844,1217700.0
2009-04-15 10:00:00,9.13,9.15,9.09,9.13,566400.0,5.6844,5.6968,5.6595,5.6844,566400.0
2009-04-15 10:30:00,9.13,9.14,8.98,8.99,548800.0,5.6844,5.6906,5.591,5.5972,548800.0
2009-04-15 11:00:00,8.99,9.0,8.88,8.95,709400.0,5.5972,5.6035,5.5287,5.5723,709400.0
2009-04-15 11:30:00,8.96,9.02,8.92,8.97,823900.0,5.5786,5.6159,5.5536,5.5848,823900.0
2009-04-15 12:00:00,8.97,8.98,8.86,8.93,1132300.0,5.5848,5.591,5.5163,5.5599,1132300.0
2009-04-15 12:30:00,8.93,8.97,8.89,8.97,1060700.0,5.5599,5.5848,5.535,5.5848,1060700.0
2009-04-15 13:00:00,8.97,9.03,8.9,8.99,965900.0,5.5848,5.6221,5.5412,5.5972,965900.0
2009-04-15 13:30:00,8.99,9.02,8.94,8.96,493900.0,5.5972,5.6159,5.5661,5.5786,493900.0
2009-04-15 14:00:00,8.96,8.97,8.9,8.92,404800.0,5.5786,5.5848,5.5412,5.5536,404800.0
2009-04-15 14:30:00,8.92,8.93,8.88,8.88,330400.0,5.5536,5.5599,5.5287,5.5287,330400.0
2009-04-15 15:00:00,8.88,8.97,8.85,8.93,2531900.0,5.5287,5.5848,5.5101,5.5599,2531900.0
2009-04-15 15:30:00,8.94,9.02,8.92,8.99,2269200.0,5.5661,5.6159,5.5536,5.5972,2269200.0
2009-04-16 09:30:00,9.1,9.13,9.02,9.08,819600.0,5.6657,5.6844,5.6159,5.6533,819600.0
2009-04-16 10:00:00,9.08,9.1,9.04,9.09,358200.0,5.6533,5.6657,5.6284,5.6595,358200.0
2009-04-16 10:30:00,9.08,9.12,9.05,9.09,976500.0,5.6533,5.6782,5.6346,5.6595,976500.0
2009-04-16 11:00:00,9.09,9.13,9.05,9.08,303700.0,5.6595,5.6844,5.6346,5.6533,303700.0
2009-04-16 11:30:00,9.08,9.19,9.07,9.17,430500.0,5.6533,5.7218,5.647,5.7093,430500.0
2009-04-16 12:00:00,9.17,9.2,9.14,9.15,88500.0,5.7093,5.728,5.6906,5.6968,88500.0
2009-04-16 12:30:00,9.14,9.21,9.14,9.19,130900.0,5.6906,5.7342,5.6906,5.7218,130900.0
2009-04-16 13:00:00,9.18,9.2,9.16,9.17,112100.0,5.7155,5.728,5.7031,5.7093,112100.0
2009-04-16 13:30:00,9.18,9.18,9.11,9.14,185300.0,5.7155,5.7155,5.6719,5.6906,185300.0
2009-04-16 14:00:00,9.13,9.2,9.13,9.19,129300.0,5.6844,5.728,5.6844,5.7218,129300.0
2009-04-16 14:30:00,9.2,9.31,9.2,9.26,505800.0,5.728,5.7965,5.728,5.7653,505800.0
2009-04-16 15:00:00,9.26,9.31,9.23,9.29,421300.0,5.7653,5.7965,5.7467,5.784,421300.0
2009-04-16 15:30:00,9.28,9.32,9.21,9.21,761200.0,5.7778,5.8027,5.7342,5.7342,761200.0
2009-04-17 09:30:00,9.35,9.36,9.25,9.31,436300.0,5.8214,5.8276,5.7591,5.7965,436300.0
2009-04-17 10:00:00,9.31,9.36,9.29,9.32,517400.0,5.7965,5.8276,5.784,5.8027,517400.0
2009-04-17 10:30:00,9.32,9.39,9.26,9.32,429000.0,5.8027,5.8463,5.7653,5.8027,429000.0
2009-04-17 11:00:00,9.32,9.37,9.28,9.3,742300.0,5.8027,5.8338,5.7778,5.7902,742300.0
2009-04-17 11:30:00,9.3,9.38,9.27,9.35,454100.0,5.7902,5.84,5.7716,5.8214,454100.0
2009-04-17 12:00:00,9.35,9.43,9.32,9.43,221200.0,5.8214,5.8712,5.8027,5.8712,221200.0
2009-04-17 12:30:00,9.42,9.44,9.39,9.43,245200.0,5.865,5.8774,5.8463,5.8712,245200.0
2009-04-17 13:00:00,9.43,9.47,9.41,9.46,173300.0,5.8712,5.8961,5.8587,5.8899,173300.0
2009-04-17 13:30:00,9.46,9.47,9.43,9.47,136900.0,5.8899,5.8961,5.8712,5.8961,136900.0
2009-04-17 14:00:00,9.47,9.49,9.42,9.44,163500.0,5.8961,5.9085,5.865,5.8774,163500.0
2009-04-17 14:30:00,9.44,9.48,9.4,9.43,277300.0,5.8774,5.9023,5.8525,5.8712,277300.0
2009-04-17 15:00:00,9.42,9.45,9.41,9.42,296800.0,5.865,5.8836,5.8587,5.865,296800.0
2009-04-17 15:30:00,9.43,9.45,9.37,9.4,592800.0,5.8712,5.8836,5.8338,5.8525,592800.0
2009-04-20 09:30:00,8.85,8.98,8.81,8.84,834200.0,5.5101,5.591,5.4852,5.5038,834200.0
2009-04-20 10:00:00,8.83,8.83,8.76,8.79,740500.0,5.4976,5.4976,5.454,5.4727,740500.0
2009-04-20 10:30:00,8.78,8.78,8.68,8.69,348100.0,5.4665,5.4665,5.4042,5.4104,348100.0
2009-04-20 11:00:00,8.69,8.77,8.69,8.73,371800.0,5.4104,5.4603,5.4104,5.4354,371800.0
2009-04-20 11:30:00,8.73,8.75,8.67,8.68,224100.0,5.4354,5.4478,5.398,5.4042,224100.0
2009-04-20 12:00:00,8.68,8.69,8.64,8.67,138700.0,5.4042,5.4104,5.3793,5.398,138700.0
2009-04-20 12:30:00,8.66,8.74,8.66,8.72,269100.0,5.3918,5.4416,5.3918,5.4291,269100.0
2009-04-20 13:00:00,8.71,8.72,8.64,8.65,185200.0,5.4229,5.4291,5.3793,5.3855,185200.0
2009-04-20 13:30:00,8.65,8.68,8.64,8.66,68600.0,5.3855,5.4042,5.3793,5.3918,68600.0
2009-04-20 14:00:00,8.66,8.68,8.64,8.68,337400.0,5.3918,5.4042,5.3793,5.4042,337400.0
2009-04-20 14:30:00,8.68,8.7,8.65,8.65,315300.0,5.4042,5.4167,5.3855,5.3855,315300.0
2009-04-20 15:00:00,8.65,8.68,8.6,8.63,360400.0,5.3855,5.4042,5.3544,5.3731,360400.0
2009-04-20 15:30:00,8.62,8.7,8.62,8.65,1036100.0,5.3669,5.4167,5.3669,5.3855,1036100.0
2009-04-21 09:30:00,8.67,8.87,8.66,8.85,350800.0,5.398,5.5225,5.3918,5.5101,350800.0
2009-04-21 10:00:00,8.85,8.93,8.83,8.9,373000.0,5.5101,5.5599,5.4976,5.5412,373000.0
2009-04-21 10:30:00,8.9,9.12,8.89,9.12,736300.0,5.5412,5.6782,5.535,5.6782,736300.0
2009-04-21 11:00:00,9.12,9.16,9.06,9.13,688500.0,5.6782,5.7031,5.6408,5.6844,688500.0
2009-04-21 11:30:00,9.13,9.18,9.1,9.18,675400.0,5.6844,5.7155,5.6657,5.7155,675400.0
2009-04-21 12:00:00,9.18,9.22,9.15,9.19,313900.0,5.7155,5.7404,5.6968,5.7218,313900.0
2009-04-21 12:30:00,9.18,9.25,9.17,9.22,290800.0,5.7155,5.7591,5.7093,5.7404,290800.0
2009-04-21 13:00:00,9.21,9.22,9.17,9.2,259200.0,5.7342,5.7404,5.7093,5.728,259200.0
2009-04-21 13:30:00,9.2,9.2,9.12,9.14,514800.0,5.728,5.728,5.6782,5.6906,514800.0
2009-04-21 14:00:00,9.14,9.15,9.07,9.1,251400.0,5.6906,5.6968,5.647,5.6657,251400.0
2009-04-21 14:30:00,9.11,9.15,9.1,9.12,164600.0,5.6719,5.6968,5.6657,5.6782,164600.0
2009-04-21 15:00:00,9.11,9.21,9.11,9.15,475800.0,5.6719,5.7342,5.6719,5.6968,475800.0
2009-04-21 15:30:00,9.14,9.18,9.1,9.17,935500.0,5.6906,5.7155,5.6657,5.7093,935500.0
2009-04-22 09:30:00,9.0,9.09,8.95,9.07,347100.0,5.6035,5.6595,5.5723,5.647,347100.0
2009-04-22 10:00:00,9.08,9.32,9.07,9.31,1103400.0,5.6533,5.8027,5.647,5.7965,1103400.0
2009-04-22 10:30:00,9.31,9.33,9.24,9.26,378900.0,5.7965,5.8089,5.7529,5.7653,378900.0
2009-04-22 11:00:00,9.27,9.3,9.2,9.23,497700.0,5.7716,5.7902,5.728,5.7467,497700.0
2009-04-22 11:30:00,9.23,9.3,9.23,9.3,296100.0,5.7467,5.7902,5.7467,5.7902,296100.0
2009-04-22 12:00:00,9.3,9.3,9.25,9.25,180200.0,5.7902,5.7902,5.7591,5.7591,180200.0
2009-04-22 12:30:00,9.24,9.24,9.18,9.21,211100.0,5.7529,5.7529,5.7155,5.7342,211100.0
2009-04-22 13:00:00,9.21,9.26,9.21,9.26,499500.0,5.7342,5.7653,5.7342,5.7653,499500.0
2009-04-22 13:30:00,9.26,9.31,9.24,9.24,495500.0,5.7653,5.7965,5.7529,5.7529,495500.0
2009-04-22 14:00:00,9.25,9.3,9.25,9.3,185100.0,5.7591,5.7902,5.7591,5.7902,185100.0
2009-04-22 14:30:00,9.3,9.36,9.3,9.3,327000.0,5.7902,5.8276,5.7902,5.7902,327000.0
2009-04-22 15:00:00,9.31,9.34,9.25,9.26,485800.0,5.7965,5.8151,5.7591,5.7653,485800.0
2009-04-22 15:30:00,9.26,9.26,9.13,9.14,827500.0,5.7653,5.7653,5.6844,5.6906,827500.0
2009-04-23 09:30:00,9.16,9.16,9.09,9.1,262800.0,5.8453,5.8453,5.8007,5.807,262800.0
2009-04-23 10:00:00,9.09,9.16,9.03,9.13,443600.0,5.8007,5.8453,5.7624,5.8262,443600.0
2009-04-23 10:30:00,9.13,9.16,9.07,9.07,288000.0,5.8262,5.8453,5.7879,5.7879,288000.0
2009-04-23 11:00:00,9.07,9.14,9.06,9.13,625100.0,5.7879,5.8326,5.7815,5.8262,625100.0
2009-04-23 11:30:00,9.13,9.18,9.05,9.06,244900.0,5.8262,5.8581,5.7751,5.7815,244900.0
2009-04-23 12:00:00,9.07,9.1,9.05,9.07,538700.0,5.7879,5.807,5.7751,5.7879,538700.0
2009-04-23 12:30:00,9.07,9.09,9.05,9.06,205300.0,5.7879,5.8007,5.7751,5.7815,205300.0
2009-04-23 13:00:00,9.07,9.11,9.06,9.08,913000.0,5.7879,5.8134,5.7815,5.7943,913000.0
2009-04-23 13:30:00,9.08,9.11,9.07,9.07,309800.0,5.7943,5.8134,5.7879,5.7879,309800.0
2009-04-23 14:00:00,9.08,9.08,9.04,9.07,308300.0,5.7943,5.7943,5.7688,5.7879,308300.0
2009-04-23 14:30:00,9.07,9.11,9.05,9.1,944800.0,5.7879,5.8134,5.7751,5.807,944800.0
2009-04-23 15:00:00,9.1,9.1,9.05,9.08,601000.0,5.807,5.807,5.7751,5.7943,601000.0
2009-04-23 15:30:00,9.07,9.2,9.05,9.19,1532300.0,5.7879,5.8709,5.7751,5.8645,1532300.0
2009-04-24 09:30:00,9.3,9.32,9.15,9.19,298000.0,5.9347,5.9474,5.8389,5.8645,298000.0
2009-04-24 10:00:00,9.2,9.28,9.19,9.27,340900.0,5.8709,5.9219,5.8645,5.9155,340900.0
2009-04-24 10:30:00,9.27,9.35,9.27,9.35,175100.0,5.9155,5.9666,5.9155,5.9666,175100.0
2009-04-24 11:00:00,9.35,9.41,9.34,9.39,259300.0,5.9666,6.0049,5.9602,5.9921,259300.0
2009-04-24 11:30:00,9.4,9.48,9.39,9.47,180700.0,5.9985,6.0495,5.9921,6.0432,180700.0
2009-04-24 12:00:00,9.47,9.48,9.42,9.44,153200.0,6.0432,6.0495,6.0112,6.024,153200.0
2009-04-24 12:30:00,9.43,9.48,9.43,9.43,202700.0,6.0176,6.0495,6.0176,6.0176,202700.0
2009-04-24 13:00:00,9.43,9.51,9.43,9.5,320500.0,6.0176,6.0687,6.0176,6.0623,320500.0
2009-04-24 13:30:00,9.51,9.54,9.48,9.51,949500.0,6.0687,6.0878,6.0495,6.0687,949500.0
2009-04-24 14:00:00,9.5,9.55,9.4,9.49,696000.0,6.0623,6.0942,5.9985,6.0559,696000.0
2009-04-24 14:30:00,9.5,9.57,9.5,9.56,726500.0,6.0623,6.107,6.0623,6.1006,726500.0
2009-04-24 15:00:00,9.55,9.64,9.52,9.54,1190900.0,6.0942,6.1516,6.0751,6.0878,1190900.0
2009-04-24 15:30:00,9.54,9.59,9.46,9.49,1263600.0,6.0878,6.1197,6.0368,6.0559,1263600.0
2009-04-27 09:30:00,9.23,9.28,9.2,9.28,334000.0,5.89,5.9219,5.8709,5.9219,334000.0
2009-04-27 10:00:00,9.28,9.34,9.22,9.33,500600.0,5.9219,5.9602,5.8836,5.9538,500600.0
2009-04-27 10:30:00,9.32,9.41,9.3,9.41,413800.0,5.9474,6.0049,5.9347,6.0049,413800.0
2009-04-27 11:00:00,9.4,9.45,9.34,9.45,397600.0,5.9985,6.0304,5.9602,6.0304,397600.0
2009-04-27 11:30:00,9.45,9.47,9.34,9.39,516900.0,6.0304,6.0432,5.9602,5.9921,516900.0
2009-04-27 12:00:00,9.39,9.43,9.31,9.33,323200.0,5.9921,6.0176,5.941,5.9538,323200.0
2009-04-27 12:30:00,9.33,9.33,9.28,9.29,191300.0,5.9538,5.9538,5.9219,5.9283,191300.0
2009-04-27 13:00:00,9.29,9.29,9.18,9.19,107600.0,5.9283,5.9283,5.8581,5.8645,107600.0
2009-04-27 13:30:00,9.18,9.19,9.15,9.17,222800.0,5.8581,5.8645,5.8389,5.8517,222800.0
2009-04-27 14:00:00,9.16,9.18,9.14,9.18,63800.0,5.8453,5.8581,5.8326,5.8581,63800.0
2009-04-27 14:30:00,9.18,9.22,9.18,9.22,105200.0,5.8581,5.8836,5.8581,5.8836,105200.0
2009-04-27 15:00:00,9.22,9.25,9.17,9.22,166100.0,5.8836,5.9028,5.8517,5.8836,166100.0
2009-04-27 15:30:00,9.21,9.28,9.2,9.22,517900.0,5.8772,5.9219,5.8709,5.8836,517900.0
2009-04-28 09:30:00,9.01,9.17,8.98,9.14,460800.0,5.7496,5.8517,5.7305,5.8326,460800.0
2009-04-28 10:00:00,9.14,9.18,9.11,9.14,727200.0,5.8326,5.8581,5.8134,5.8326,727200.0
2009-04-28 10:30:00,9.15,9.19,9.11,9.12,297000.0,5.8389,5.8645,5.8134,5.8198,297000.0
2009-04-28 11:00:00,9.13,9.14,9.07,9.13,450600.0,5.8262,5.8326,5.7879,5.8262,450600.0
2009-04-28 11:30:00,9.13,9.18,9.08,9.14,223900.0,5.8262,5.8581,5.7943,5.8326,223900.0
2009-04-28 12:00:00,9.14,9.2,9.14,9.18,147700.0,5.8326,5.8709,5.8326,5.8581,147700.0
2009-04-28 12:30:00,9.18,9.22,9.15,9.2,232300.0,5.8581,5.8836,5.8389,5.8709,232300.0
2009-04-28 13:00:00,9.2,9.23,9.15,9.18,144500.0,5.8709,5.89,5.8389,5.8581,144500.0
2009-04-28 13:30:00,9.18,9.21,9.13,9.14,183600.0,5.8581,5.8772,5.8262,5.8326,183600.0
2009-04-28 14:00:00,9.14,9.22,9.13,9.2,171700.0,5.8326,5.8836,5.8262,5.8709,171700.0
2009-04-28 14:30:00,9.2,9.25,9.19,9.21,310100.0,5.8709,5.9028,5.8645,5.8772,310100.0
2009-04-28 15:00:00,9.21,9.24,9.19,9.21,1168900.0,5.8772,5.8964,5.8645,5.8772,1168900.0
2009-04-28 15:30:00,9.21,9.23,9.17,9.21,931900.0,5.8772,5.89,5.8517,5.8772,931900.0
2009-04-29 09:30:00,9.47,9.57,9.46,9.55,399000.0,6.0432,6.107,6.0368,6.0942,399000.0
2009-04-29 10:00:00,9.55,9.59,9.48,9.58,867900.0,6.0942,6.1197,6.0495,6.1133,867900.0
2009-04-29 10:30:00,9.58,9.6,9.55,9.59,288400.0,6.1133,6.1261,6.0942,6.1197,288400.0
2009-04-29 11:00:00,9.59,9.64,9.57,9.63,235500.0,6.1197,6.1516,6.107,6.1453,235500.0
2009-04-29 11:30:00,9.64,9.64,9.57,9.61,426000.0,6.1516,6.1516,6.107,6.1325,426000.0
2009-04-29 12:00:00,9.62,9.69,9.62,9.64,352900.0,6.1389,6.1835,6.1389,6.1516,352900.0
2009-04-29 12:30:00,9.64,9.64,9.56,9.57,231700.0,6.1516,6.1516,6.1006,6.107,231700.0
2009-04-29 13:00:00,9.57,9.61,9.56,9.58,577600.0,6.107,6.1325,6.1006,6.1133,577600.0
2009-04-29 13:30:00,9.57,9.6,9.55,9.56,378500.0,6.107,6.1261,6.0942,6.1006,378500.0
2009-04-29 14:00:00,9.55,9.61,9.51,9.61,532800.0,6.0942,6.1325,6.0687,6.1325,532800.0
2009-04-29 14:30:00,9.61,9.63,9.49,9.53,689100.0,6.1325,6.1453,6.0559,6.0814,689100.0
2009-04-29 15:00:00,9.53,9.58,9.46,9.48,650000.0,6.0814,6.1133,6.0368,6.0495,650000.0
2009-04-29 15:30:00,9.48,9.52,9.4,9.45,1271800.0,6.0495,6.0751,5.9985,6.0304,1271800.0
2009-04-30 09:30:00,9.0,9.25,8.77,8.82,2856800.0,5.7432,5.9028,5.5965,5.6284,2856800.0
2009-04-30 10:00:00,8.81,8.84,8.74,8.74,1891200.0,5.622,5.6411,5.5773,5.5773,1891200.0
2009-04-30 10:30:00,8.74,8.75,8.33,8.58,2740600.0,5.5773,5.5837,5.3157,5.4752,2740600.0
2009-04-30 11:00:00,8.57,8.6,8.55,8.55,1074800.0,5.4688,5.488,5.4561,5.4561,1074800.0
2009-04-30 11:30:00,8.55,8.6,8.51,8.59,764300.0,5.4561,5.488,5.4305,5.4816,764300.0
2009-04-30 12:00:00,8.59,8.6,8.54,8.59,567200.0,5.4816,5.488,5.4497,5.4816,567200.0
2009-04-30 12:30:00,8.58,8.6,8.49,8.58,699800.0,5.4752,5.488,5.4178,5.4752,699800.0
2009-04-30 13:00:00,8.58,8.6,8.42,8.48,1170500.0,5.4752,5.488,5.3731,5.4114,1170500.0
2009-04-30 13:30:00,8.48,8.57,8.46,8.55,725400.0,5.4114,5.4688,5.3986,5.4561,725400.0
2009-04-30 14:00:00,8.55,8.56,8.47,8.52,737800.0,5.4561,5.4624,5.405,5.4369,737800.0
2009-04-30 14:30:00,8.52,8.53,8.46,8.48,766100.0,5.4369,5.4433,5.3986,5.4114,766100.0
2009-04-30 15:00:00,8.47,8.55,8.46,8.46,1458700.0,5.405,5.4561,5.3986,5.3986,1458700.0
2009-04-30 15:30:00,8.46,8.54,8.46,8.52,2511500.0,5.3986,5.4497,5.3986,5.4369,2511500.0
2009-05-01 09:30:00,8.45,8.46,8.11,8.34,1465200.0,5.3923,5.3986,5.1753,5.3221,1465200.0
2009-05-01 10:00:00,8.35,8.39,8.25,8.35,913000.0,5.3284,5.354,5.2646,5.3284,913000.0
2009-05-01 10:30:00,8.34,8.35,8.3,8.34,334000.0,5.3221,5.3284,5.2965,5.3221,334000.0
2009-05-01 11:00:00,8.34,8.39,8.31,8.36,631000.0,5.3221,5.354,5.3029,5.3348,631000.0
2009-05-01 11:30:00,8.36,8.37,8.33,8.33,787700.0,5.3348,5.3412,5.3157,5.3157,787700.0
2009-05-01 12:00:00,8.33,8.36,8.31,8.33,288100.0,5.3157,5.3348,5.3029,5.3157,288100.0
2009-05-01 12:30:00,8.33,8.38,8.32,8.33,462500.0,5.3157,5.3476,5.3093,5.3157,462500.0
2009-05-01 13:00:00,8.34,8.43,8.33,8.41,458000.0,5.3221,5.3795,5.3157,5.3667,458000.0
2009-05-01 13:30:00,8.4,8.41,8.38,8.39,474100.0,5.3603,5.3667,5.3476,5.354,474100.0
2009-05-01 14:00:00,8.39,8.4,8.38,8.4,410900.0,5.354,5.3603,5.3476,5.3603,410900.0
2009-05-01 14:30:00,8.4,8.4,8.37,8.38,419700.0,5.3603,5.3603,5.3412,5.3476,419700.0
2009-05-01 15:00:00,8.38,8.41,8.33,8.35,1222000.0,5.3476,5.3667,5.3157,5.3284,1222000.0
2009-05-01 15:30:00,8.35,8.41,8.32,8.41,2713700.0,5.3284,5.3667,5.3093,5.3667,2713700.0
2009-05-04 09:30:00,8.6,8.66,8.59,8.65,693500.0,5.488,5.5263,5.4816,5.5199,693500.0
2009-05-04 10:00:00,8.66,8.73,8.65,8.71,663100.0,5.5263,5.5709,5.5199,5.5582,663100.0
2009-05-04 10:30:00,8.71,8.74,8.7,8.73,805300.0,5.5582,5.5773,5.5518,5.5709,805300.0
2009-05-04 11:00:00,8.73,8.8,8.73,8.8,328300.0,5.5709,5.6156,5.5709,5.6156,328300.0
2009-05-04 11:30:00,8.79,8.8,8.74,8.76,265900.0,5.6092,5.6156,5.5773,5.5901,265900.0
2009-05-04 12:00:00,8.77,8.77,8.7,8.72,653800.0,5.5965,5.5965,5.5518,5.5645,653800.0
2009-05-04 12:30:00,8.71,8.74,8.71,8.72,304000.0,5.5582,5.5773,5.5582,5.5645,304000.0
2009-05-04 13:00:00,8.73,8.74,8.7,8.73,336200.0,5.5709,5.5773,5.5518,5.5709,336200.0
2009-05-04 13:30:00,8.72,8.76,8.72,8.74,449100.0,5.5645,5.5901,5.5645,5.5773,449100.0
2009-05-04 14:00:00,8.74,8.75,8.72,8.75,257600.0,5.5773,5.5837,5.5645,5.5837,257600.0
2009-05-04 14:30:00,8.74,8.76,8.7,8.72,234400.0,5.5773,5.5901,5.5518,5.5645,234400.0
2009-05-04 15:00:00,8.71,8.75,8.71,8.72,395100.0,5.5582,5.5837,5.5582,5.5645,395100.0
2009-05-04 15:30:00,8.73,8.79,8.71,8.78,831200.0,5.5709,5.6092,5.5582,5.6028,831200.0
2009-05-05 09:30:00,8.71,8.72,8.55,8.59,594800.0,5.5582,5.5645,5.4561,5.4816,594800.0
2009-05-05 10:00:00,8.6,8.63,8.52,8.53,642300.0,5.488,5.5071,5.4369,5.4433,642300.0
2009-05-05 10:30:00,8.54,8.54,8.43,8.47,436100.0,5.4497,5.4497,5.3795,5.405,436100.0
2009-05-05 11:00:00,8.47,8.62,8.47,8.59,543500.0,5.405,5.5007,5.405,5.4816,543500.0
2009-05-05 11:30:00,8.6,8.65,8.57,8.6,618000.0,5.488,5.5199,5.4688,5.488,618000.0
2009-05-05 12:00:00,8.61,8.62,8.59,8.6,387400.0,5.4944,5.5007,5.4816,5.488,387400.0
2009-05-05 12:30:00,8.6,8.61,8.56,8.58,167400.0,5.488,5.4944,5.4624,5.4752,167400.0
2009-05-05 13:00:00,8.58,8.6,8.58,8.59,83200.0,5.4752,5.488,5.4752,5.4816,83200.0
2009-05-05 13:30:00,8.59,8.59,8.55,8.58,221000.0,5.4816,5.4816,5.4561,5.4752,221000.0
2009-05-05 14:00:00,8.58,8.59,8.54,8.55,195000.0,5.4752,5.4816,5.4497,5.4561,195000.0
2009-05-05 14:30:00,8.55,8.59,8.54,8.57,420500.0,5.4561,5.4816,5.4497,5.4688,420500.0
2009-05-05 15:00:00,8.56,8.59,8.55,8.57,336700.0,5.4624,5.4816,5.4561,5.4688,336700.0
2009-05-05 15:30:00,8.58,8.63,8.57,8.6,1110200.0,5.4752,5.5071,5.4688,5.488,1110200.0
2009-05-06 09:30:00,8.84,8.85,8.78,8.81,681900.0,5.6411,5.6475,5.6028,5.622,681900.0
2009-05-06 10:00:00,8.81,8.82,8.67,8.67,222700.0,5.622,5.6284,5.5326,5.5326,222700.0
2009-05-06 10:30:00,8.66,8.76,8.66,8.75,428100.0,5.5263,5.5901,5.5263,5.5837,428100.0
2009-05-06 11:00:00,8.75,8.75,8.69,8.73,656700.0,5.5837,5.5837,5.5454,5.5709,656700.0
2009-05-06 11:30:00,8.74,8.8,8.7,8.79,325800.0,5.5773,5.6156,5.5518,5.6092,325800.0
2009-05-06 12:00:00,8.79,8.81,8.77,8.8,188000.0,5.6092,5.622,5.5965,5.6156,188000.0
2009-05-06 12:30:00,8.8,8.8,8.76,8.76,141000.0,5.6156,5.6156,5.5901,5.5901,141000.0
2009-05-06 13:00:00,8.77,8.77,8.73,8.74,549600.0,5.5965,5.5965,5.5709,5.5773,549600.0
2009-05-06 13:30:00,8.74,8.79,8.73,8.77,371200.0,5.5773,5.6092,5.5709,5.5965,371200.0
2009-05-06 14:00:00,8.77,8.81,8.77,8.81,715700.0,5.5965,5.622,5.5965,5.622,715700.0
2009-05-06 14:30:00,8.81,8.84,8.79,8.82,1010900.0,5.622,5.6411,5.6092,5.6284,1010900.0
2009-05-06 15:00:00,8.83,8.84,8.73,8.76,859300.0,5.6347,5.6411,5.5709,5.5901,859300.0
2009-05-06 15:30:00,8.75,8.82,8.74,8.81,779200.0,5.5837,5.6284,5.5773,5.622,779200.0
2009-05-07 09:30:00,8.91,8.96,8.81,8.82,518300.0,5.6858,5.7177,5.622,5.6284,518300.0
2009-05-07 10:00:00,8.82,8.85,8.64,8.66,496500.0,5.6284,5.6475,5.5135,5.5263,496500.0
2009-05-07 10:30:00,8.66,8.76,8.63,8.75,204300.0,5.5263,5.5901,5.5071,5.5837,204300.0
2009-05-07 11:00:00,8.75,8.76,8.59,8.66,378100.0,5.5837,5.5901,5.4816,5.5263,378100.0
2009-05-07 11:30:00,8.65,8.71,8.62,8.7,285700.0,5.5199,5.5582,5.5007,5.5518,285700.0
2009-05-07 12:00:00,8.7,8.7,8.65,8.66,114500.0,5.5518,5.5518,5.5199,5.5263,114500.0
2009-05-07 12:30:00,8.66,8.7,8.66,8.69,62600.0,5.5263,5.5518,5.5263,5.5454,62600.0
2009-05-07 13:00:00,8.69,8.69,8.58,8.59,330000.0,5.5454,5.5454,5.4752,5.4816,330000.0
2009-05-07 13:30:00,8.59,8.6,8.54,8.57,728800.0,5.4816,5.488,5.4497,5.4688,728800.0
2009-05-07 14:00:00,8.56,8.58,8.51,8.56,468500.0,5.4624,5.4752,5.4305,5.4624,468500.0
2009-05-07 14:30:00,8.56,8.56,8.51,8.54,258400.0,5.4624,5.4624,5.4305,5.4497,258400.0
2009-05-07 15:00:00,8.55,8.57,8.5,8.55,364100.0,5.4561,5.4688,5.4242,5.4561,364100.0
2009-05-07 15:30:00,8.55,8.58,8.49,8.57,1043600.0,5.4561,5.4752,5.4178,5.4688,1043600.0
2009-05-08 09:30:00,8.64,8.68,8.55,8.6,661300.0,5.5135,5.539,5.4561,5.488,661300.0
2009-05-08 10:00:00,8.61,8.61,8.44,8.49,545700.0,5.4944,5.4944,5.3859,5.4178,545700.0
2009-05-08 10:30:00,8.48,8.54,8.46,8.53,264400.0,5.4114,5.4497,5.3986,5.4433,264400.0
2009-05-08 11:00:00,8.53,8.65,8.53,8.58,512700.0,5.4433,5.5199,5.4433,5.4752,512700.0
2009-05-08 11:30:00,8.58,8.63,8.55,8.62,295500.0,5.4752,5.5071,5.4561,5.5007,295500.0
2009-05-08 12:00:00,8.63,8.7,8.62,8.64,372900.0,5.5071,5.5518,5.5007,5.5135,372900.0
2009-05-08 12:30:00,8.64,8.69,8.62,8.68,230300.0,5.5135,5.5454,5.5007,5.539,230300.0
2009-05-08 13:00:00,8.67,8.69,8.65,8.67,206000.0,5.5326,5.5454,5.5199,5.5326,206000.0
2009-05-08 13:30:00,8.67,8.69,8.65,8.65,306100.0,5.5326,5.5454,5.5199,5.5199,306100.0
2009-05-08 14:00:00,8.66,8.67,8.63,8.63,672200.0,5.5263,5.5326,5.5071,5.5071,672200.0
2009-05-08 14:30:00,8.63,8.71,8.63,8.67,566800.0,5.5071,5.5582,5.5071,5.5326,566800.0
2009-05-08 15:00:00,8.67,8.68,8.62,8.63,617000.0,5.5326,5.539,5.5007,5.5071,617000.0
2009-05-08 15:30:00,8.62,8.66,8.61,8.65,1753200.0,5.5007,5.5263,5.4944,5.5199,1753200.0
2009-05-11 09:30:00,8.45,8.47,8.39,8.42,367200.0,5.3923,5.405,5.354,5.3731,367200.0
2009-05-11 10:00:00,8.42,8.49,8.4,8.45,341800.0,5.3731,5.4178,5.3603,5.3923,341800.0
2009-05-11 10:30:00,8.45,8.5,8.44,8.44,656200.0,5.3923,5.4242,5.3859,5.3859,656200.0
2009-05-11 11:00:00,8.44,8.5,8.43,8.45,507900.0,5.3859,5.4242,5.3795,5.3923,507900.0
2009-05-11 11:30:00,8.44,8.52,8.4,8.49,341900.0,5.3859,5.4369,5.3603,5.4178,341900.0
2009-05-11 12:00:00,8.49,8.51,8.46,8.48,228100.0,5.4178,5.4305,5.3986,5.4114,228100.0
2009-05-11 12:30:00,8.48,8.49,8.45,8.45,91000.0,5.4114,5.4178,5.3923,5.3923,91000.0
2009-05-11 13:00:00,8.45,8.47,8.41,8.46,145200.0,5.3923,5.405,5.3667,5.3986,145200.0
2009-05-11 13:30:00,8.45,8.49,8.45,8.45,167800.0,5.3923,5.4178,5.3923,5.3923,167800.0
2009-05-11 14:00:00,8.46,8.46,8.43,8.46,170500.0,5.3986,5.3986,5.3795,5.3986,170500.0
2009-05-11 14:30:00,8.46,8.49,8.45,8.46,192100.0,5.3986,5.4178,5.3923,5.3986,192100.0
2009-05-11 15:00:00,8.46,8.49,8.44,8.45,197000.0,5.3986,5.4178,5.3859,5.3923,197000.0
2009-05-11 15:30:00,8.45,8.45,8.41,8.42,640100.0,5.3923,5.3923,5.3667,5.3731,640100.0
2009-05-12 09:30:00,8.68,8.71,8.55,8.64,396600.0,5.539,5.5582,5.4561,5.5135,396600.0
2009-05-12 10:00:00,8.63,8.64,8.58,8.6,240600.0,5.5071,5.5135,5.4752,5.488,240600.0
2009-05-12 10:30:00,8.59,8.59,8.51,8.55,403000.0,5.4816,5.4816,5.4305,5.4561,403000.0
2009-05-12 11:00:00,8.56,8.64,8.5,8.5,510500.0,5.4624,5.5135,5.4242,5.4242,510500.0
2009-05-12 11:30:00,8.51,8.54,8.5,8.51,160300.0,5.4305,5.4497,5.4242,5.4305,160300.0
2009-05-12 12:00:00,8.51,8.55,8.48,8.49,157500.0,5.4305,5.4561,5.4114,5.4178,157500.0
2009-05-12 12:30:00,8.49,8.5,8.44,8.44,119200.0,5.4178,5.4242,5.3859,5.3859,119200.0
2009-05-12 13:00:00,8.44,8.47,8.44,8.46,108600.0,5.3859,5.405,5.3859,5.3986,108600.0
2009-05-12 13:30:00,8.47,8.47,8.43,8.43,274100.0,5.405,5.405,5.3795,5.3795,274100.0
2009-05-12 14:00:00,8.43,8.46,8.42,8.44,285400.0,5.3795,5.3986,5.3731,5.3859,285400.0
2009-05-12 14:30:00,8.44,8.54,8.43,8.51,781400.0,5.3859,5.4497,5.3795,5.4305,781400.0
2009-05-12 15:00:00,8.52,8.57,8.5,8.55,1301300.0,5.4369,5.4688,5.4242,5.4561,1301300.0
2009-05-12 15:30:00,8.55,8.58,8.5,8.51,546700.0,5.4561,5.4752,5.4242,5.4305,546700.0
2009-05-13 09:30:00,8.32,8.32,8.23,8.24,200000.0,5.3093,5.3093,5.2519,5.2582,200000.0
2009-05-13 10:00:00,8.24,8.33,8.21,8.26,178600.0,5.2582,5.3157,5.2391,5.271,178600.0
2009-05-13 10:30:00,8.27,8.3,8.17,8.18,335600.0,5.2774,5.2965,5.2136,5.22,335600.0
2009-05-13 11:00:00,8.18,8.27,8.17,8.21,381100.0,5.22,5.2774,5.2136,5.2391,381100.0
2009-05-13 11:30:00,8.21,8.22,8.18,8.2,38100.0,5.2391,5.2455,5.22,5.2327,38100.0
2009-05-13 12:00:00,8.2,8.25,8.2,8.23,104000.0,5.2327,5.2646,5.2327,5.2519,104000.0
2009-05-13 12:30:00,8.23,8.23,8.18,8.18,47200.0,5.2519,5.2519,5.22,5.22,47200.0
2009-05-13 13:00:00,8.18,8.19,8.15,8.15,57000.0,5.22,5.2263,5.2008,5.2008,57000.0
2009-05-13 13:30:00,8.15,8.17,8.15,8.16,57600.0,5.2008,5.2136,5.2008,5.2072,57600.0
2009-05-13 14:00:00,8.17,8.17,8.12,8.15,141400.0,5.2136,5.2136,5.1817,5.2008,141400.0
2009-05-13 14:30:00,8.15,8.19,8.13,8.19,113300.0,5.2008,5.2263,5.188,5.2263,113300.0
2009-05-13 15:00:00,8.18,8.19,8.13,8.13,367100.0,5.22,5.2263,5.188,5.188,367100.0
2009-05-13 15:30:00,8.13,8.16,8.12,8.15,330200.0,5.188,5.2072,5.1817,5.2008,330200.0
2009-05-14 09:30:00,8.14,8.26,8.14,8.25,478400.0,5.1944,5.271,5.1944,5.2646,478400.0
2009-05-14 10:00:00,8.25,8.37,8.25,8.32,224100.0,5.2646,5.3412,5.2646,5.3093,224100.0
2009-05-14 10:30:00,8.32,8.39,8.31,8.37,218800.0,5.3093,5.354,5.3029,5.3412,218800.0
2009-05-14 11:00:00,8.37,8.43,8.37,8.39,251200.0,5.3412,5.3795,5.3412,5.354,251200.0
2009-05-14 11:30:00,8.39,8.4,8.34,8.35,228200.0,5.354,5.3603,5.3221,5.3284,228200.0
2009-05-14 12:00:00,8.36,8.42,8.35,8.4,334800.0,5.3348,5.3731,5.3284,5.3603,334800.0
2009-05-14 12:30:00,8.4,8.44,8.39,8.42,336900.0,5.3603,5.3859,5.354,5.3731,336900.0
2009-05-14 13:00:00,8.42,8.42,8.37,8.39,305200.0,5.3731,5.3731,5.3412,5.354,305200.0
2009-05-14 13:30:00,8.39,8.42,8.36,8.39,603000.0,5.354,5.3731,5.3348,5.354,603000.0
2009-05-14 14:00:00,8.4,8.43,8.38,8.42,348000.0,5.3603,5.3795,5.3476,5.3731,348000.0
2009-05-14 14:30:00,8.42,8.47,8.41,8.42,462300.0,5.3731,5.405,5.3667,5.3731,462300.0
2009-05-14 15:00:00,8.43,8.44,8.4,8.41,562600.0,5.3795,5.3859,5.3603,5.3667,562600.0
2009-05-14 15:30:00,8.41,8.42,8.36,8.39,1085700.0,5.3667,5.3731,5.3348,5.354,1085700.0
2009-05-15 09:30:00,8.38,8.48,8.35,8.47,735900.0,5.3476,5.4114,5.3284,5.405,735900.0
2009-05-15 10:00:00,8.48,8.55,8.45,8.55,965700.0,5.4114,5.4561,5.3923,5.4561,965700.0
2009-05-15 10:30:00,8.54,8.58,8.52,8.55,377700.0,5.4497,5.4752,5.4369,5.4561,377700.0
2009-05-15 11:00:00,8.54,8.55,8.5,8.52,232300.0,5.4497,5.4561,5.4242,5.4369,232300.0
2009-05-15 11:30:00,8.52,8.52,8.41,8.41,166700.0,5.4369,5.4369,5.3667,5.3667,166700.0
2009-05-15 12:00:00,8.41,8.43,8.4,8.4,194700.0,5.3667,5.3795,5.3603,5.3603,194700.0
2009-05-15 12:30:00,8.41,8.42,8.37,8.38,201700.0,5.3667,5.3731,5.3412,5.3476,201700.0
2009-05-15 13:00:00,8.39,8.41,8.38,8.4,169700.0,5.354,5.3667,5.3476,5.3603,169700.0
2009-05-15 13:30:00,8.4,8.4,8.28,8.29,620600.0,5.3603,5.3603,5.2838,5.2902,620600.0
2009-05-15 14:00:00,8.29,8.32,8.28,8.31,108800.0,5.2902,5.3093,5.2838,5.3029,108800.0
2009-05-15 14:30:00,8.31,8.31,8.28,8.31,120100.0,5.3029,5.3029,5.2838,5.3029,120100.0
2009-05-15 15:00:00,8.31,8.36,8.29,8.34,148700.0,5.3029,5.3348,5.2902,5.3221,148700.0
2009-05-15 15:30:00,8.35,8.37,8.33,8.36,448200.0,5.3284,5.3412,5.3157,5.3348,448200.0
2009-05-18 09:30:00,8.54,8.61,8.52,8.58,592300.0,5.4497,5.4944,5.4369,5.4752,592300.0
2009-05-18 10:00:00,8.59,8.65,8.56,8.62,539500.0,5.4816,5.5199,5.4624,5.5007,539500.0
2009-05-18 10:30:00,8.62,8.67,8.6,8.65,196400.0,5.5007,5.5326,5.488,5.5199,196400.0
2009-05-18 11:00:00,8.65,8.73,8.63,8.71,426200.0,5.5199,5.5709,5.5071,5.5582,426200.0
2009-05-18 11:30:00,8.72,8.72,8.67,8.69,236300.0,5.5645,5.5645,5.5326,5.5454,236300.0
2009-05-18 12:00:00,8.69,8.74,8.68,8.74,114400.0,5.5454,5.5773,5.539,5.5773,114400.0
2009-05-18 12:30:00,8.73,8.79,8.72,8.78,129300.0,5.5709,5.6092,5.5645,5.6028,129300.0
2009-05-18 13:00:00,8.78,8.79,8.74,8.75,473200.0,5.6028,5.6092,5.5773,5.5837,473200.0
2009-05-18 13:30:00,8.75,8.76,8.73,8.75,338800.0,5.5837,5.5901,5.5709,5.5837,338800.0
2009-05-18 14:00:00,8.76,8.77,8.73,8.74,196500.0,5.5901,5.5965,5.5709,5.5773,196500.0
2009-05-18 14:30:00,8.74,8.81,8.74,8.8,425400.0,5.5773,5.622,5.5773,5.6156,425400.0
2009-05-18 15:00:00,8.8,8.81,8.77,8.79,356400.0,5.6156,5.622,5.5965,5.6092,356400.0
2009-05-18 15:30:00,8.79,8.86,8.78,8.84,693000.0,5.6092,5.6539,5.6028,5.6411,693000.0
2009-05-19 09:30:00,8.86,8.95,8.83,8.84,391800.0,5.6539,5.7113,5.6347,5.6411,391800.0
2009-05-19 10:00:00,8.84,8.94,8.8,8.94,300000.0,5.6411,5.7049,5.6156,5.7049,300000.0
2009-05-19 10:30:00,8.94,8.97,8.92,8.92,400100.0,5.7049,5.7241,5.6922,5.6922,400100.0
2009-05-19 11:00:00,8.92,8.94,8.86,8.94,300200.0,5.6922,5.7049,5.6539,5.7049,300200.0
2009-05-19 11:30:00,8.94,8.96,8.93,8.95,314900.0,5.7049,5.7177,5.6986,5.7113,314900.0
2009-05-19 12:00:00,8.94,8.99,8.92,8.98,246100.0,5.7049,5.7368,5.6922,5.7305,246100.0
2009-05-19 12:30:00,8.98,8.99,8.9,8.9,208800.0,5.7305,5.7368,5.6794,5.6794,208800.0
2009-05-19 13:00:00,8.89,8.97,8.89,8.96,220900.0,5.673,5.7241,5.673,5.7177,220900.0
2009-05-19 13:30:00,8.97,8.97,8.93,8.93,153600.0,5.7241,5.7241,5.6986,5.6986,153600.0
2009-05-19 14:00:00,8.93,8.96,8.93,8.95,63800.0,5.6986,5.7177,5.6986,5.7113,63800.0
2009-05-19 14:30:00,8.95,8.98,8.95,8.96,165500.0,5.7113,5.7305,5.7113,5.7177,165500.0
2009-05-19 15:00:00,8.97,8.98,8.95,8.97,164700.0,5.7241,5.7305,5.7113,5.7241,164700.0
2009-05-19 15:30:00,8.97,8.97,8.89,8.9,281700.0,5.7241,5.7241,5.673,5.6794,281700.0
2009-05-20 09:30:00,8.78,8.99,8.78,8.96,346200.0,5.6028,5.7368,5.6028,5.7177,346200.0
2009-05-20 10:00:00,8.97,8.97,8.9,8.95,341700.0,5.7241,5.7241,5.6794,5.7113,341700.0
2009-05-20 10:30:00,8.94,8.95,8.91,8.93,143500.0,5.7049,5.7113,5.6858,5.6986,143500.0
2009-05-20 11:00:00,8.92,8.93,8.91,8.92,82100.0,5.6922,5.6986,5.6858,5.6922,82100.0
2009-05-20 11:30:00,8.92,8.95,8.91,8.92,92100.0,5.6922,5.7113,5.6858,5.6922,92100.0
2009-05-20 12:00:00,8.91,8.92,8.82,8.83,157400.0,5.6858,5.6922,5.6284,5.6347,157400.0
2009-05-20 12:30:00,8.82,8.82,8.75,8.75,578900.0,5.6284,5.6284,5.5837,5.5837,578900.0
2009-05-20 13:00:00,8.75,8.8,8.74,8.8,394300.0,5.5837,5.6156,5.5773,5.6156,394300.0
2009-05-20 13:30:00,8.79,8.81,8.79,8.79,468200.0,5.6092,5.622,5.6092,5.6092,468200.0
2009-05-20 14:00:00,8.8,8.88,8.77,8.86,488400.0,5.6156,5.6667,5.5965,5.6539,488400.0
2009-05-20 14:30:00,8.86,8.86,8.81,8.82,182000.0,5.6539,5.6539,5.622,5.6284,182000.0
2009-05-20 15:00:00,8.82,8.82,8.75,8.77,218100.0,5.6284,5.6284,5.5837,5.5965,218100.0
2009-05-20 15:30:00,8.77,8.79,8.71,8.75,567300.0,5.5965,5.6092,5.5582,5.5837,567300.0
2009-05-21 09:30:00,8.66,8.69,8.59,8.6,179300.0,5.5263,5.5454,5.4816,5.488,179300.0
2009-05-21 10:00:00,8.59,8.64,8.48,8.52,350900.0,5.4816,5.5135,5.4114,5.4369,350900.0
2009-05-21 10:30:00,8.51,8.55,8.5,8.5,170000.0,5.4305,5.4561,5.4242,5.4242,170000.0
2009-05-21 11:00:00,8.5,8.51,8.46,8.46,107700.0,5.4242,5.4305,5.3986,5.3986,107700.0
2009-05-21 11:30:00,8.46,8.62,8.45,8.62,317500.0,5.3986,5.5007,5.3923,5.5007,317500.0
2009-05-21 12:00:00,8.62,8.63,8.52,8.52,447900.0,5.5007,5.5071,5.4369,5.4369,447900.0
2009-05-21 12:30:00,8.52,8.61,8.52,8.61,153900.0,5.4369,5.4944,5.4369,5.4944,153900.0
2009-05-21 13:00:00,8.6,8.62,8.56,8.56,63900.0,5.488,5.5007,5.4624,5.4624,63900.0
2009-05-21 13:30:00,8.57,8.59,8.54,8.59,107800.0,5.4688,5.4816,5.4497,5.4816,107800.0
2009-05-21 14:00:00,8.59,8.61,8.56,8.56,151900.0,5.4816,5.4944,5.4624,5.4624,151900.0
2009-05-21 14:30:00,8.56,8.59,8.52,8.55,158300.0,5.4624,5.4816,5.4369,5.4561,158300.0
2009-05-21 15:00:00,8.55,8.59,8.53,8.57,163800.0,5.4561,5.4816,5.4433,5.4688,163800.0
2009-05-21 15:30:00,8.57,8.65,8.56,8.64,493100.0,5.4688,5.5199,5.4624,5.5135,493100.0
2009-05-22 09:30:00,8.68,8.69,8.55,8.62,705300.0,5.539,5.5454,5.4561,5.5007,705300.0
2009-05-22 10:00:00,8.61,8.73,8.6,8.7,359800.0,5.4944,5.5709,5.488,5.5518,359800.0
2009-05-22 10:30:00,8.69,8.74,8.65,8.72,123700.0,5.5454,5.5773,5.5199,5.5645,123700.0
2009-05-22 11:00:00,8.71,8.79,8.71,8.79,102900.0,5.5582,5.6092,5.5582,5.6092,102900.0
2009-05-22 11:30:00,8.79,8.79,8.71,8.72,128600.0,5.6092,5.6092,5.5582,5.5645,128600.0
2009-05-22 12:00:00,8.73,8.75,8.71,8.71,445800.0,5.5709,5.5837,5.5582,5.5582,445800.0
2009-05-22 12:30:00,8.71,8.73,8.7,8.73,52600.0,5.5582,5.5709,5.5518,5.5709,52600.0
2009-05-22 13:00:00,8.72,8.75,8.72,8.73,129000.0,5.5645,5.5837,5.5645,5.5709,129000.0
2009-05-22 13:30:00,8.73,8.74,8.71,8.73,99500.0,5.5709,5.5773,5.5582,5.5709,99500.0
2009-05-22 14:00:00,8.72,8.74,8.7,8.72,154000.0,5.5645,5.5773,5.5518,5.5645,154000.0
2009-05-22 14:30:00,8.72,8.75,8.72,8.75,106900.0,5.5645,5.5837,5.5645,5.5837,106900.0
2009-05-22 15:00:00,8.74,8.79,8.72,8.72,195500.0,5.5773,5.6092,5.5645,5.5645,195500.0
2009-05-22 15:30:00,8.72,8.75,8.68,8.69,321900.0,5.5645,5.5837,5.539,5.5454,321900.0
2009-05-26 09:30:00,8.71,8.8,8.69,8.79,722600.0,5.5582,5.6156,5.5454,5.6092,722600.0
2009-05-26 10:00:00,8.79,8.94,8.79,8.91,878200.0,5.6092,5.7049,5.6092,5.6858,878200.0
2009-05-26 10:30:00,8.91,9.05,8.91,9.02,785900.0,5.6858,5.7751,5.6858,5.756,785900.0
2009-05-26 11:00:00,9.02,9.06,8.99,9.06,863500.0,5.756,5.7815,5.7368,5.7815,863500.0
2009-05-26 11:30:00,9.05,9.09,9.04,9.05,244400.0,5.7751,5.8007,5.7688,5.7751,244400.0
2009-05-26 12:00:00,9.04,9.05,9.01,9.05,236500.0,5.7688,5.7751,5.7496,5.7751,236500.0
2009-05-26 12:30:00,9.04,9.08,9.02,9.08,76400.0,5.7688,5.7943,5.756,5.7943,76400.0
2009-05-26 13:00:00,9.07,9.08,9.04,9.04,72200.0,5.7879,5.7943,5.7688,5.7688,72200.0
2009-05-26 13:30:00,9.05,9.1,9.04,9.09,307000.0,5.7751,5.807,5.7688,5.8007,307000.0
2009-05-26 14:00:00,9.1,9.13,9.07,9.09,225900.0,5.807,5.8262,5.7879,5.8007,225900.0
2009-05-26 14:30:00,9.09,9.09,9.07,9.09,109200.0,5.8007,5.8007,5.7879,5.8007,109200.0
2009-05-26 15:00:00,9.08,9.09,9.03,9.05,286900.0,5.7943,5.8007,5.7624,5.7751,286900.0
2009-05-26 15:30:00,9.04,9.07,9.02,9.05,1146600.0,5.7688,5.7879,5.756,5.7751,1146600.0
2009-05-27 09:30:00,8.96,9.0,8.91,9.0,377600.0,5.7177,5.7432,5.6858,5.7432,377600.0
2009-05-27 10:00:00,9.0,9.03,8.9,8.97,605900.0,5.7432,5.7624,5.6794,5.7241,605900.0
2009-05-27 10:30:00,8.97,9.04,8.95,9.04,641900.0,5.7241,5.7688,5.7113,5.7688,641900.0
2009-05-27 11:00:00,9.04,9.05,8.96,8.97,257400.0,5.7688,5.7751,5.7177,5.7241,257400.0
2009-05-27 11:30:00,8.97,8.99,8.96,8.98,81800.0,5.7241,5.7368,5.7177,5.7305,81800.0
2009-05-27 12:00:00,8.98,9.01,8.98,8.99,81000.0,5.7305,5.7496,5.7305,5.7368,81000.0
2009-05-27 12:30:00,8.99,9.0,8.97,8.98,62600.0,5.7368,5.7432,5.7241,5.7305,62600.0
2009-05-27 13:00:00,8.97,9.0,8.97,9.0,111300.0,5.7241,5.7432,5.7241,5.7432,111300.0
2009-05-27 13:30:00,8.99,8.99,8.87,8.89,156600.0,5.7368,5.7368,5.6603,5.673,156600.0
2009-05-27 14:00:00,8.89,8.91,8.84,8.91,224200.0,5.673,5.6858,5.6411,5.6858,224200.0
2009-05-27 14:30:00,8.91,8.94,8.89,8.9,89200.0,5.6858,5.7049,5.673,5.6794,89200.0
2009-05-27 15:00:00,8.9,8.93,8.82,8.82,124300.0,5.6794,5.6986,5.6284,5.6284,124300.0
2009-05-27 15:30:00,8.82,8.86,8.81,8.83,582800.0,5.6284,5.6539,5.622,5.6347,582800.0
2009-05-28 09:30:00,8.87,8.91,8.85,8.87,337000.0,5.6603,5.6858,5.6475,5.6603,337000.0
2009-05-28 10:00:00,8.87,8.87,8.8,8.84,321000.0,5.6603,5.6603,5.6156,5.6411,321000.0
2009-05-28 10:30:00,8.85,8.89,8.83,8.89,203800.0,5.6475,5.673,5.6347,5.673,203800.0
2009-05-28 11:00:00,8.88,8.94,8.84,8.9,286000.0,5.6667,5.7049,5.6411,5.6794,286000.0
2009-05-28 11:30:00,8.9,8.91,8.87,8.89,111800.0,5.6794,5.6858,5.6603,5.673,111800.0
2009-05-28 12:00:00,8.89,8.9,8.83,8.83,47100.0,5.673,5.6794,5.6347,5.6347,47100.0
2009-05-28 12:30:00,8.84,8.85,8.8,8.81,60100.0,5.6411,5.6475,5.6156,5.622,60100.0
2009-05-28 13:00:00,8.81,8.94,8.81,8.94,123300.0,5.622,5.7049,5.622,5.7049,123300.0
2009-05-28 13:30:00,8.93,8.97,8.92,8.96,172300.0,5.6986,5.7241,5.6922,5.7177,172300.0
2009-05-28 14:00:00,8.96,9.02,8.96,9.01,396000.0,5.7177,5.756,5.7177,5.7496,396000.0
2009-05-28 14:30:00,9.01,9.02,8.99,9.02,380500.0,5.7496,5.756,5.7368,5.756,380500.0
2009-05-28 15:00:00,9.01,9.02,8.98,9.0,364700.0,5.7496,5.756,5.7305,5.7432,364700.0
2009-05-28 15:30:00,9.01,9.04,8.98,9.0,1124200.0,5.7496,5.7688,5.7305,5.7432,1124200.0
2009-05-29 09:30:00,9.22,9.26,9.18,9.25,414300.0,5.8836,5.9091,5.8581,5.9028,414300.0
2009-05-29 10:00:00,9.25,9.27,9.19,9.24,203200.0,5.9028,5.9155,5.8645,5.8964,203200.0
2009-05-29 10:30:00,9.24,9.24,9.19,9.21,327800.0,5.8964,5.8964,5.8645,5.8772,327800.0
2009-05-29 11:00:00,9.21,9.28,9.18,9.24,231900.0,5.8772,5.9219,5.8581,5.8964,231900.0
2009-05-29 11:30:00,9.24,9.26,9.18,9.2,165000.0,5.8964,5.9091,5.8581,5.8709,165000.0
2009-05-29 12:00:00,9.19,9.24,9.19,9.23,55000.0,5.8645,5.8964,5.8645,5.89,55000.0
2009-05-29 12:30:00,9.23,9.23,9.18,9.19,93600.0,5.89,5.89,5.8581,5.8645,93600.0
2009-05-29 13:00:00,9.2,9.23,9.19,9.22,58600.0,5.8709,5.89,5.8645,5.8836,58600.0
2009-05-29 13:30:00,9.23,9.24,9.22,9.23,57900.0,5.89,5.8964,5.8836,5.89,57900.0
2009-05-29 14:00:00,9.23,9.27,9.23,9.27,162400.0,5.89,5.9155,5.89,5.9155,162400.0
2009-05-29 14:30:00,9.27,9.27,9.21,9.25,208400.0,5.9155,5.9155,5.8772,5.9028,208400.0
2009-05-29 15:00:00,9.25,9.29,9.25,9.27,202800.0,5.9028,5.9283,5.9028,5.9155,202800.0
2009-05-29 15:30:00,9.26,9.32,9.25,9.31,1018400.0,5.9091,5.9474,5.9028,5.941,1018400.0
2009-06-01 09:30:00,9.46,9.54,9.44,9.52,603500.0,6.0368,6.0878,6.024,6.0751,603500.0
2009-06-01 10:00:00,9.53,9.59,9.51,9.54,711700.0,6.0814,6.1197,6.0687,6.0878,711700.0
2009-06-01 10:30:00,9.53,9.61,9.53,9.6,390300.0,6.0814,6.1325,6.0814,6.1261,390300.0
2009-06-01 11:00:00,9.6,9.68,9.57,9.59,489200.0,6.1261,6.1772,6.107,6.1197,489200.0
2009-06-01 11:30:00,9.59,9.63,9.58,9.61,509600.0,6.1197,6.1453,6.1133,6.1325,509600.0
2009-06-01 12:00:00,9.61,9.62,9.6,9.62,80800.0,6.1325,6.1389,6.1261,6.1389,80800.0
2009-06-01 12:30:00,9.62,9.62,9.59,9.59,83000.0,6.1389,6.1389,6.1197,6.1197,83000.0
2009-06-01 13:00:00,9.6,9.61,9.59,9.6,105600.0,6.1261,6.1325,6.1197,6.1261,105600.0
2009-06-01 13:30:00,9.6,9.68,9.6,9.68,196700.0,6.1261,6.1772,6.1261,6.1772,196700.0
2009-06-01 14:00:00,9.67,9.69,9.64,9.65,123300.0,6.1708,6.1835,6.1516,6.158,123300.0
2009-06-01 14:30:00,9.66,9.66,9.6,9.61,271300.0,6.1644,6.1644,6.1261,6.1325,271300.0
2009-06-01 15:00:00,9.61,9.64,9.6,9.63,333500.0,6.1325,6.1516,6.1261,6.1453,333500.0
2009-06-01 15:30:00,9.63,9.69,9.62,9.63,954200.0,6.1453,6.1835,6.1389,6.1453,954200.0
2009-06-02 09:30:00,9.45,9.54,9.44,9.54,937800.0,6.0304,6.0878,6.024,6.0878,937800.0
2009-06-02 10:00:00,9.54,9.6,9.53,9.56,553300.0,6.0878,6.1261,6.0814,6.1006,553300.0
2009-06-02 10:30:00,9.56,9.61,9.55,9.59,633000.0,6.1006,6.1325,6.0942,6.1197,633000.0
2009-06-02 11:00:00,9.6,9.62,9.54,9.54,630400.0,6.1261,6.1389,6.0878,6.0878,630400.0
2009-06-02 11:30:00,9.54,9.55,9.51,9.52,290300.0,6.0878,6.0942,6.0687,6.0751,290300.0
2009-06-02 12:00:00,9.52,9.54,9.48,9.49,211500.0,6.0751,6.0878,6.0495,6.0559,211500.0
2009-06-02 12:30:00,9.49,9.54,9.49,9.54,67600.0,6.0559,6.0878,6.0559,6.0878,67600.0
2009-06-02 13:00:00,9.54,9.54,9.49,9.53,142300.0,6.0878,6.0878,6.0559,6.0814,142300.0
2009-06-02 13:30:00,9.52,9.56,9.52,9.55,158900.0,6.0751,6.1006,6.0751,6.0942,158900.0
2009-06-02 14:00:00,9.55,9.58,9.54,9.56,102200.0,6.0942,6.1133,6.0878,6.1006,102200.0
2009-06-02 14:30:00,9.56,9.59,9.55,9.55,159900.0,6.1006,6.1197,6.0942,6.0942,159900.0
2009-06-02 15:00:00,9.55,9.61,9.55,9.59,318600.0,6.0942,6.1325,6.0942,6.1197,318600.0
2009-06-02 15:30:00,9.58,9.62,9.55,9.61,541400.0,6.1133,6.1389,6.0942,6.1325,541400.0
2009-06-03 09:30:00,9.17,9.23,9.14,9.15,494600.0,5.8517,5.89,5.8326,5.8389,494600.0
2009-06-03 10:00:00,9.15,9.17,9.08,9.17,232000.0,5.8389,5.8517,5.7943,5.8517,232000.0
2009-06-03 10:30:00,9.17,9.17,9.12,9.15,185600.0,5.8517,5.8517,5.8198,5.8389,185600.0
2009-06-03 11:00:00,9.15,9.16,9.1,9.15,131700.0,5.8389,5.8453,5.807,5.8389,131700.0
2009-06-03 11:30:00,9.15,9.21,9.14,9.17,191900.0,5.8389,5.8772,5.8326,5.8517,191900.0
2009-06-03 12:00:00,9.17,9.21,9.13,9.13,289800.0,5.8517,5.8772,5.8262,5.8262,289800.0
2009-06-03 12:30:00,9.13,9.13,9.07,9.07,75200.0,5.8262,5.8262,5.7879,5.7879,75200.0
2009-06-03 13:00:00,9.06,9.07,9.01,9.02,167000.0,5.7815,5.7879,5.7496,5.756,167000.0
2009-06-03 13:30:00,9.02,9.03,8.99,9.0,166800.0,5.756,5.7624,5.7368,5.7432,166800.0
2009-06-03 14:00:00,9.01,9.03,9.0,9.03,201300.0,5.7496,5.7624,5.7432,5.7624,201300.0
2009-06-03 14:30:00,9.03,9.09,9.02,9.07,197500.0,5.7624,5.8007,5.756,5.7879,197500.0
2009-06-03 15:00:00,9.07,9.09,9.04,9.04,212000.0,5.7879,5.8007,5.7688,5.7688,212000.0
2009-06-03 15:30:00,9.04,9.12,9.03,9.12,509200.0,5.7688,5.8198,5.7624,5.8198,509200.0
2009-06-04 09:30:00,9.04,9.1,9.02,9.08,323100.0,5.7688,5.807,5.756,5.7943,323100.0
2009-06-04 10:00:00,9.09,9.1,9.02,9.06,170300.0,5.8007,5.807,5.756,5.7815,170300.0
2009-06-04 10:30:00,9.05,9.07,8.98,9.06,190100.0,5.7751,5.7879,5.7305,5.7815,190100.0
2009-06-04 11:00:00,9.06,9.07,9.03,9.04,128600.0,5.7815,5.7879,5.7624,5.7688,128600.0
2009-06-04 11:30:00,9.05,9.05,9.01,9.02,324100.0,5.7751,5.7751,5.7496,5.756,324100.0
2009-06-04 12:00:00,9.01,9.05,8.97,9.05,284800.0,5.7496,5.7751,5.7241,5.7751,284800.0
2009-06-04 12:30:00,9.05,9.08,9.04,9.07,267700.0,5.7751,5.7943,5.7688,5.7879,267700.0
2009-06-04 13:00:00,9.07,9.11,9.06,9.1,150900.0,5.7879,5.8134,5.7815,5.807,150900.0
2009-06-04 13:30:00,9.11,9.16,9.1,9.13,173600.0,5.8134,5.8453,5.807,5.8262,173600.0
2009-06-04 14:00:00,9.14,9.16,9.12,9.14,220200.0,5.8326,5.8453,5.8198,5.8326,220200.0
2009-06-04 14:30:00,9.13,9.15,9.1,9.11,429300.0,5.8262,5.8389,5.807,5.8134,429300.0
2009-06-04 15:00:00,9.11,9.13,9.09,9.12,141200.0,5.8134,5.8262,5.8007,5.8198,141200.0
2009-06-04 15:30:00,9.13,9.15,9.1,9.15,569400.0,5.8262,5.8389,5.807,5.8389,569400.0
2009-06-05 09:30:00,9.12,9.17,9.04,9.06,420400.0,5.8198,5.8517,5.7688,5.7815,420400.0
2009-06-05 10:00:00,9.05,9.06,8.94,8.97,525900.0,5.7751,5.7815,5.7049,5.7241,525900.0
2009-06-05 10:30:00,8.97,9.06,8.94,9.02,458600.0,5.7241,5.7815,5.7049,5.756,458600.0
2009-06-05 11:00:00,9.03,9.08,8.96,8.97,226300.0,5.7624,5.7943,5.7177,5.7241,226300.0
2009-06-05 11:30:00,8.96,9.0,8.94,8.98,80000.0,5.7177,5.7432,5.7049,5.7305,80000.0
2009-06-05 12:00:00,8.99,9.0,8.96,8.98,124500.0,5.7368,5.7432,5.7177,5.7305,124500.0
2009-06-05 12:30:00,8.99,8.99,8.96,8.98,119500.0,5.7368,5.7368,5.7177,5.7305,119500.0
2009-06-05 13:00:00,8.98,8.98,8.93,8.95,142600.0,5.7305,5.7305,5.6986,5.7113,142600.0
2009-06-05 13:30:00,8.95,8.96,8.92,8.93,136500.0,5.7113,5.7177,5.6922,5.6986,136500.0
2009-06-05 14:00:00,8.94,8.94,8.87,8.89,83500.0,5.7049,5.7049,5.6603,5.673,83500.0
2009-06-05 14:30:00,8.89,8.91,8.87,8.91,66500.0,5.673,5.6858,5.6603,5.6858,66500.0
2009-06-05 15:00:00,8.91,8.94,8.9,8.91,193200.0,5.6858,5.7049,5.6794,5.6858,193200.0
2009-06-05 15:30:00,8.9,8.95,8.9,8.94,619100.0,5.6794,5.7113,5.6794,5.7049,619100.0
2009-06-08 09:30:00,8.85,8.88,8.78,8.81,173100.0,5.6475,5.6667,5.6028,5.622,173100.0
2009-06-08 10:00:00,8.82,8.89,8.79,8.88,274400.0,5.6284,5.673,5.6092,5.6667,274400.0
2009-06-08 10:30:00,8.88,8.92,8.87,8.9,122000.0,5.6667,5.6922,5.6603,5.6794,122000.0
2009-06-08 11:00:00,8.9,8.92,8.85,8.88,214600.0,5.6794,5.6922,5.6475,5.6667,214600.0
2009-06-08 11:30:00,8.89,8.91,8.83,8.85,212100.0,5.673,5.6858,5.6347,5.6475,212100.0
2009-06-08 12:00:00,8.85,8.86,8.82,8.86,94300.0,5.6475,5.6539,5.6284,5.6539,94300.0
2009-06-08 12:30:00,8.86,8.86,8.83,8.85,38500.0,5.6539,5.6539,5.6347,5.6475,38500.0
2009-06-08 13:00:00,8.86,8.89,8.84,8.87,60200.0,5.6539,5.673,5.6411,5.6603,60200.0
2009-06-08 13:30:00,8.88,8.9,8.86,8.88,92800.0,5.6667,5.6794,5.6539,5.6667,92800.0
2009-06-08 14:00:00,8.88,8.9,8.87,8.88,85700.0,5.6667,5.6794,5.6603,5.6667,85700.0
2009-06-08 14:30:00,8.88,8.9,8.86,8.88,199800.0,5.6667,5.6794,5.6539,5.6667,199800.0
2009-06-08 15:00:00,8.89,8.98,8.88,8.98,180500.0,5.673,5.7305,5.6667,5.7305,180500.0
2009-06-08 15:30:00,8.98,9.03,8.97,8.99,570200.0,5.7305,5.7624,5.7241,5.7368,570200.0
2009-06-09 09:30:00,9.03,9.07,9.02,9.06,513900.0,5.7624,5.7879,5.756,5.7815,513900.0
2009-06-09 10:00:00,9.06,9.1,9.05,9.07,296500.0,5.7815,5.807,5.7751,5.7879,296500.0
2009-06-09 10:30:00,9.08,9.1,9.06,9.07,230600.0,5.7943,5.807,5.7815,5.7879,230600.0
2009-06-09 11:00:00,9.07,9.13,9.05,9.11,353900.0,5.7879,5.8262,5.7751,5.8134,353900.0
2009-06-09 11:30:00,9.1,9.1,9.06,9.09,144400.0,5.807,5.807,5.7815,5.8007,144400.0
2009-06-09 12:00:00,9.09,9.12,9.07,9.12,754100.0,5.8007,5.8198,5.7879,5.8198,754100.0
2009-06-09 12:30:00,9.12,9.14,9.08,9.09,465000.0,5.8198,5.8326,5.7943,5.8007,465000.0
2009-06-09 13:00:00,9.09,9.11,9.07,9.09,319300.0,5.8007,5.8134,5.7879,5.8007,319300.0
2009-06-09 13:30:00,9.08,9.11,9.07,9.11,179300.0,5.7943,5.8134,5.7879,5.8134,179300.0
2009-06-09 14:00:00,9.1,9.16,9.08,9.16,318800.0,5.807,5.8453,5.7943,5.8453,318800.0
2009-06-09 14:30:00,9.15,9.18,9.12,9.14,104700.0,5.8389,5.8581,5.8198,5.8326,104700.0
2009-06-09 15:00:00,9.14,9.15,9.12,9.13,142900.0,5.8326,5.8389,5.8198,5.8262,142900.0
2009-06-09 15:30:00,9.13,9.17,9.1,9.12,851800.0,5.8262,5.8517,5.807,5.8198,851800.0
2009-06-10 09:30:00,9.36,9.39,9.33,9.38,410900.0,5.973,5.9921,5.9538,5.9857,410900.0
2009-06-10 10:00:00,9.38,9.4,9.29,9.33,230600.0,5.9857,5.9985,5.9283,5.9538,230600.0
2009-06-10 10:30:00,9.33,9.36,9.28,9.35,592000.0,5.9538,5.973,5.9219,5.9666,592000.0
2009-06-10 11:00:00,9.34,9.35,9.23,9.35,380600.0,5.9602,5.9666,5.89,5.9666,380600.0
2009-06-10 11:30:00,9.34,9.36,9.32,9.33,280400.0,5.9602,5.973,5.9474,5.9538,280400.0
2009-06-10 12:00:00,9.33,9.35,9.31,9.31,355600.0,5.9538,5.9666,5.941,5.941,355600.0
2009-06-10 12:30:00,9.32,9.33,9.29,9.3,317600.0,5.9474,5.9538,5.9283,5.9347,317600.0
2009-06-10 13:00:00,9.3,9.3,9.24,9.26,381100.0,5.9347,5.9347,5.8964,5.9091,381100.0
2009-06-10 13:30:00,9.26,9.26,9.21,9.21,214200.0,5.9091,5.9091,5.8772,5.8772,214200.0
2009-06-10 14:00:00,9.21,9.27,9.17,9.24,473400.0,5.8772,5.9155,5.8517,5.8964,473400.0
2009-06-10 14:30:00,9.25,9.29,9.22,9.26,229100.0,5.9028,5.9283,5.8836,5.9091,229100.0
2009-06-10 15:00:00,9.27,9.29,9.22,9.25,504100.0,5.9155,5.9283,5.8836,5.9028,504100.0
2009-06-10 15:30:00,9.25,9.29,9.24,9.27,1335200.0,5.9028,5.9283,5.8964,5.9155,1335200.0
2009-06-11 09:30:00,9.42,9.55,9.42,9.52,303000.0,6.0112,6.0942,6.0112,6.0751,303000.0
2009-06-11 10:00:00,9.53,9.6,9.49,9.58,285700.0,6.0814,6.1261,6.0559,6.1133,285700.0
2009-06-11 10:30:00,9.58,9.61,9.56,9.59,290300.0,6.1133,6.1325,6.1006,6.1197,290300.0
2009-06-11 11:00:00,9.58,9.61,9.57,9.6,558900.0,6.1133,6.1325,6.107,6.1261,558900.0
2009-06-11 11:30:00,9.59,9.64,9.59,9.62,677300.0,6.1197,6.1516,6.1197,6.1389,677300.0
2009-06-11 12:00:00,9.62,9.64,9.56,9.58,1047100.0,6.1389,6.1516,6.1006,6.1133,1047100.0
2009-06-11 12:30:00,9.58,9.65,9.58,9.65,296200.0,6.1133,6.158,6.1133,6.158,296200.0
2009-06-11 13:00:00,9.65,9.7,9.63,9.69,244500.0,6.158,6.1899,6.1453,6.1835,244500.0
2009-06-11 13:30:00,9.69,9.71,9.67,9.68,295200.0,6.1835,6.1963,6.1708,6.1772,295200.0
2009-06-11 14:00:00,9.69,9.75,9.69,9.74,314500.0,6.1835,6.2218,6.1835,6.2154,314500.0
2009-06-11 14:30:00,9.74,9.77,9.72,9.73,437900.0,6.2154,6.2346,6.2027,6.2091,437900.0
2009-06-11 15:00:00,9.74,9.76,9.7,9.71,530300.0,6.2154,6.2282,6.1899,6.1963,530300.0
2009-06-11 15:30:00,9.71,9.74,9.65,9.65,1027100.0,6.1963,6.2154,6.158,6.158,1027100.0
2009-06-12 09:30:00,9.5,9.53,9.46,9.47,494800.0,6.0623,6.0814,6.0368,6.0432,494800.0
2009-06-12 10:00:00,9.47,9.52,9.43,9.5,593700.0,6.0432,6.0751,6.0176,6.0623,593700.0
2009-06-12 10:30:00,9.5,9.6,9.49,9.57,286000.0,6.0623,6.1261,6.0559,6.107,286000.0
2009-06-12 11:00:00,9.56,9.59,9.49,9.5,387900.0,6.1006,6.1197,6.0559,6.0623,387900.0
2009-06-12 11:30:00,9.49,9.49,9.43,9.44,651300.0,6.0559,6.0559,6.0176,6.024,651300.0
2009-06-12 12:00:00,9.44,9.47,9.4,9.42,385800.0,6.024,6.0432,5.9985,6.0112,385800.0
2009-06-12 12:30:00,9.43,9.46,9.4,9.45,147700.0,6.0176,6.0368,5.9985,6.0304,147700.0
2009-06-12 13:00:00,9.46,9.49,9.44,9.47,186600.0,6.0368,6.0559,6.024,6.0432,186600.0
2009-06-12 13:30:00,9.46,9.53,9.45,9.52,354500.0,6.0368,6.0814,6.0304,6.0751,354500.0
2009-06-12 14:00:00,9.53,9.53,9.48,9.49,266100.0,6.0814,6.0814,6.0495,6.0559,266100.0
2009-06-12 14:30:00,9.48,9.56,9.48,9.54,178700.0,6.0495,6.1006,6.0495,6.0878,178700.0
2009-06-12 15:00:00,9.55,9.56,9.54,9.54,149200.0,6.0942,6.1006,6.0878,6.0878,149200.0
2009-06-12 15:30:00,9.55,9.6,9.52,9.59,867600.0,6.0942,6.1261,6.0751,6.1197,867600.0
2009-06-15 09:30:00,9.34,9.35,9.28,9.32,205000.0,5.9602,5.9666,5.9219,5.9474,205000.0
2009-06-15 10:00:00,9.31,9.32,9.29,9.3,123600.0,5.941,5.9474,5.9283,5.9347,123600.0
2009-06-15 10:30:00,9.3,9.3,9.18,9.21,357800.0,5.9347,5.9347,5.8581,5.8772,357800.0
2009-06-15 11:00:00,9.21,9.22,9.08,9.09,421300.0,5.8772,5.8836,5.7943,5.8007,421300.0
2009-06-15 11:30:00,9.1,9.13,9.08,9.09,132800.0,5.807,5.8262,5.7943,5.8007,132800.0
2009-06-15 12:00:00,9.09,9.1,9.06,9.06,260300.0,5.8007,5.807,5.7815,5.7815,260300.0
2009-06-15 12:30:00,9.05,9.1,9.05,9.09,141800.0,5.7751,5.807,5.7751,5.8007,141800.0
2009-06-15 13:00:00,9.09,9.1,9.04,9.06,119200.0,5.8007,5.807,5.7688,5.7815,119200.0
2009-06-15 13:30:00,9.05,9.07,9.03,9.06,100900.0,5.7751,5.7879,5.7624,5.7815,100900.0
2009-06-15 14:00:00,9.06,9.08,9.05,9.08,144000.0,5.7815,5.7943,5.7751,5.7943,144000.0
2009-06-15 14:30:00,9.08,9.09,9.06,9.08,150000.0,5.7943,5.8007,5.7815,5.7943,150000.0
2009-06-15 15:00:00,9.09,9.14,9.08,9.11,482300.0,5.8007,5.8326,5.7943,5.8134,482300.0
2009-06-15 15:30:00,9.11,9.17,9.1,9.16,569100.0,5.8134,5.8517,5.807,5.8453,569100.0
2009-06-16 09:30:00,9.38,9.4,9.36,9.39,375800.0,5.9857,5.9985,5.973,5.9921,375800.0
2009-06-16 10:00:00,9.38,9.43,9.38,9.41,260700.0,5.9857,6.0176,5.9857,6.0049,260700.0
2009-06-16 10:30:00,9.41,9.44,9.36,9.36,423300.0,6.0049,6.024,5.973,5.973,423300.0
2009-06-16 11:00:00,9.36,9.43,9.35,9.4,264500.0,5.973,6.0176,5.9666,5.9985,264500.0
2009-06-16 11:30:00,9.39,9.4,9.31,9.31,86200.0,5.9921,5.9985,5.941,5.941,86200.0
2009-06-16 12:00:00,9.31,9.32,9.28,9.32,167800.0,5.941,5.9474,5.9219,5.9474,167800.0
2009-06-16 12:30:00,9.32,9.32,9.21,9.23,199700.0,5.9474,5.9474,5.8772,5.89,199700.0
2009-06-16 13:00:00,9.23,9.24,9.19,9.24,182700.0,5.89,5.8964,5.8645,5.8964,182700.0
2009-06-16 13:30:00,9.23,9.25,9.22,9.25,131100.0,5.89,5.9028,5.8836,5.9028,131100.0
2009-06-16 14:00:00,9.24,9.25,9.2,9.23,118500.0,5.8964,5.9028,5.8709,5.89,118500.0
2009-06-16 14:30:00,9.23,9.26,9.21,9.26,184600.0,5.89,5.9091,5.8772,5.9091,184600.0
2009-06-16 15:00:00,9.26,9.27,9.23,9.24,322200.0,5.9091,5.9155,5.89,5.8964,322200.0
2009-06-16 15:30:00,9.24,9.27,9.22,9.23,607900.0,5.8964,5.9155,5.8836,5.89,607900.0
2009-06-17 09:30:00,9.46,9.48,9.4,9.41,761300.0,6.0368,6.0495,5.9985,6.0049,761300.0
2009-06-17 10:00:00,9.4,9.43,9.38,9.42,810700.0,5.9985,6.0176,5.9857,6.0112,810700.0
2009-06-17 10:30:00,9.41,9.44,9.38,9.44,657900.0,6.0049,6.024,5.9857,6.024,657900.0
2009-06-17 11:00:00,9.43,9.45,9.4,9.44,283500.0,6.0176,6.0304,5.9985,6.024,283500.0
2009-06-17 11:30:00,9.43,9.48,9.39,9.43,563100.0,6.0176,6.0495,5.9921,6.0176,563100.0
2009-06-17 12:00:00,9.43,9.45,9.42,9.43,97100.0,6.0176,6.0304,6.0112,6.0176,97100.0
2009-06-17 12:30:00,9.44,9.45,9.4,9.44,142000.0,6.024,6.0304,5.9985,6.024,142000.0
2009-06-17 13:00:00,9.43,9.46,9.42,9.46,114800.0,6.0176,6.0368,6.0112,6.0368,114800.0
2009-06-17 13:30:00,9.46,9.53,9.46,9.52,261300.0,6.0368,6.0814,6.0368,6.0751,261300.0
2009-06-17 14:00:00,9.52,9.57,9.51,9.57,394800.0,6.0751,6.107,6.0687,6.107,394800.0
2009-06-17 14:30:00,9.58,9.58,9.52,9.54,315100.0,6.1133,6.1133,6.0751,6.0878,315100.0
2009-06-17 15:00:00,9.54,9.56,9.51,9.51,470200.0,6.0878,6.1006,6.0687,6.0687,470200.0
2009-06-17 15:30:00,9.51,9.54,9.47,9.51,808500.0,6.0687,6.0878,6.0432,6.0687,808500.0
2009-06-18 09:30:00,9.56,9.57,9.45,9.53,670800.0,6.1006,6.107,6.0304,6.0814,670800.0
2009-06-18 10:00:00,9.54,9.58,9.5,9.58,313700.0,6.0878,6.1133,6.0623,6.1133,313700.0
2009-06-18 10:30:00,9.58,9.59,9.52,9.52,816000.0,6.1133,6.1197,6.0751,6.0751,816000.0
2009-06-18 11:00:00,9.53,9.57,9.53,9.57,2348200.0,6.0814,6.107,6.0814,6.107,2348200.0
2009-06-18 11:30:00,9.57,9.58,9.52,9.55,436100.0,6.107,6.1133,6.0751,6.0942,436100.0
2009-06-18 12:00:00,9.55,9.58,9.54,9.58,264800.0,6.0942,6.1133,6.0878,6.1133,264800.0
2009-06-18 12:30:00,9.58,9.59,9.55,9.56,331700.0,6.1133,6.1197,6.0942,6.1006,331700.0
2009-06-18 13:00:00,9.57,9.61,9.56,9.57,202000.0,6.107,6.1325,6.1006,6.107,202000.0
2009-06-18 13:30:00,9.57,9.61,9.56,9.59,484500.0,6.107,6.1325,6.1006,6.1197,484500.0
2009-06-18 14:00:00,9.59,9.59,9.53,9.55,398700.0,6.1197,6.1197,6.0814,6.0942,398700.0
2009-06-18 14:30:00,9.54,9.55,9.5,9.53,445800.0,6.0878,6.0942,6.0623,6.0814,445800.0
2009-06-18 15:00:00,9.52,9.56,9.52,9.56,731400.0,6.0751,6.1006,6.0751,6.1006,731400.0
2009-06-18 15:30:00,9.56,9.56,9.53,9.55,1320000.0,6.1006,6.1006,6.0814,6.0942,1320000.0
2009-06-19 09:30:00,9.5,9.67,9.47,9.64,510700.0,6.0623,6.1708,6.0432,6.1516,510700.0
2009-06-19 10:00:00,9.64,9.67,9.61,9.61,344800.0,6.1516,6.1708,6.1325,6.1325,344800.0
2009-06-19 10:30:00,9.61,9.63,9.58,9.63,494100.0,6.1325,6.1453,6.1133,6.1453,494100.0
2009-06-19 11:00:00,9.64,9.68,9.64,9.65,156600.0,6.1516,6.1772,6.1516,6.158,156600.0
2009-06-19 11:30:00,9.65,9.69,9.6,9.69,418000.0,6.158,6.1835,6.1261,6.1835,418000.0
2009-06-19 12:00:00,9.68,9.68,9.56,9.56,354800.0,6.1772,6.1772,6.1006,6.1006,354800.0
2009-06-19 12:30:00,9.57,9.58,9.55,9.57,117200.0,6.107,6.1133,6.0942,6.107,117200.0
2009-06-19 13:00:00,9.57,9.6,9.56,9.59,122300.0,6.107,6.1261,6.1006,6.1197,122300.0
2009-06-19 13:30:00,9.59,9.61,9.58,9.58,87100.0,6.1197,6.1325,6.1133,6.1133,87100.0
2009-06-19 14:00:00,9.59,9.62,9.55,9.55,654300.0,6.1197,6.1389,6.0942,6.0942,654300.0
2009-06-19 14:30:00,9.55,9.57,9.54,9.56,359100.0,6.0942,6.107,6.0878,6.1006,359100.0
2009-06-19 15:00:00,9.57,9.61,9.56,9.59,693400.0,6.107,6.1325,6.1006,6.1197,693400.0
2009-06-19 15:30:00,9.59,9.63,9.56,9.59,797600.0,6.1197,6.1453,6.1006,6.1197,797600.0
2009-06-22 09:30:00,9.33,9.34,9.27,9.28,462800.0,5.9538,5.9602,5.9155,5.9219,462800.0
2009-06-22 10:00:00,9.29,9.36,9.27,9.32,241200.0,5.9283,5.973,5.9155,5.9474,241200.0
2009-06-22 10:30:00,9.33,9.33,9.27,9.3,213900.0,5.9538,5.9538,5.9155,5.9347,213900.0
2009-06-22 11:00:00,9.29,9.3,9.23,9.27,415300.0,5.9283,5.9347,5.89,5.9155,415300.0
2009-06-22 11:30:00,9.27,9.36,9.24,9.29,1368300.0,5.9155,5.973,5.8964,5.9283,1368300.0
2009-06-22 12:00:00,9.29,9.32,9.24,9.3,740400.0,5.9283,5.9474,5.8964,5.9347,740400.0
2009-06-22 12:30:00,9.29,9.33,9.28,9.32,368300.0,5.9283,5.9538,5.9219,5.9474,368300.0
2009-06-22 13:00:00,9.33,9.34,9.25,9.28,311000.0,5.9538,5.9602,5.9028,5.9219,311000.0
2009-06-22 13:30:00,9.28,9.35,9.26,9.35,515600.0,5.9219,5.9666,5.9091,5.9666,515600.0
2009-06-22 14:00:00,9.34,9.35,9.26,9.29,932200.0,5.9602,5.9666,5.9091,5.9283,932200.0
2009-06-22 14:30:00,9.28,9.29,9.25,9.27,179800.0,5.9219,5.9283,5.9028,5.9155,179800.0
2009-06-22 15:00:00,9.26,9.31,9.26,9.3,539100.0,5.9091,5.941,5.9091,5.9347,539100.0
2009-06-22 15:30:00,9.3,9.34,9.26,9.28,1933000.0,5.9347,5.9602,5.9091,5.9219,1933000.0
2009-06-23 09:30:00,9.45,9.48,9.42,9.46,429000.0,6.0304,6.0495,6.0112,6.0368,429000.0
2009-06-23 10:00:00,9.46,9.51,9.41,9.42,671900.0,6.0368,6.0687,6.0049,6.0112,671900.0
2009-06-23 10:30:00,9.42,9.43,9.32,9.37,447600.0,6.0112,6.0176,5.9474,5.9793,447600.0
2009-06-23 11:00:00,9.37,9.38,9.33,9.36,285800.0,5.9793,5.9857,5.9538,5.973,285800.0
2009-06-23 11:30:00,9.36,9.43,9.35,9.41,411000.0,5.973,6.0176,5.9666,6.0049,411000.0
2009-06-23 12:00:00,9.42,9.42,9.37,9.4,343300.0,6.0112,6.0112,5.9793,5.9985,343300.0
2009-06-23 12:30:00,9.4,9.47,9.4,9.44,286700.0,5.9985,6.0432,5.9985,6.024,286700.0
2009-06-23 13:00:00,9.44,9.46,9.37,9.39,1179700.0,6.024,6.0368,5.9793,5.9921,1179700.0
2009-06-23 13:30:00,9.39,9.39,9.35,9.36,342500.0,5.9921,5.9921,5.9666,5.973,342500.0
2009-06-23 14:00:00,9.35,9.41,9.35,9.4,532700.0,5.9666,6.0049,5.9666,5.9985,532700.0
2009-06-23 14:30:00,9.41,9.47,9.39,9.43,1355400.0,6.0049,6.0432,5.9921,6.0176,1355400.0
2009-06-23 15:00:00,9.43,9.44,9.4,9.41,965400.0,6.0176,6.024,5.9985,6.0049,965400.0
2009-06-23 15:30:00,9.42,9.47,9.41,9.43,1666900.0,6.0112,6.0432,6.0049,6.0176,1666900.0
2009-06-24 09:30:00,9.58,9.68,9.58,9.68,768100.0,6.1133,6.1772,6.1133,6.1772,768100.0
2009-06-24 10:00:00,9.67,9.78,9.65,9.75,842300.0,6.1708,6.241,6.158,6.2218,842300.0
2009-06-24 10:30:00,9.74,9.78,9.72,9.77,673600.0,6.2154,6.241,6.2027,6.2346,673600.0
2009-06-24 11:00:00,9.78,9.84,9.76,9.8,1736700.0,6.241,6.2793,6.2282,6.2537,1736700.0
2009-06-24 11:30:00,9.8,9.81,9.76,9.78,557100.0,6.2537,6.2601,6.2282,6.241,557100.0
2009-06-24 12:00:00,9.77,9.77,9.68,9.69,420000.0,6.2346,6.2346,6.1772,6.1835,420000.0
2009-06-24 12:30:00,9.68,9.69,9.64,9.67,362600.0,6.1772,6.1835,6.1516,6.1708,362600.0
2009-06-24 13:00:00,9.67,9.69,9.66,9.68,76200.0,6.1708,6.1835,6.1644,6.1772,76200.0
2009-06-24 13:30:00,9.68,9.69,9.6,9.61,705100.0,6.1772,6.1835,6.1261,6.1325,705100.0
2009-06-24 14:00:00,9.62,9.68,9.61,9.63,658800.0,6.1389,6.1772,6.1325,6.1453,658800.0
2009-06-24 14:30:00,9.63,9.66,9.54,9.63,1017700.0,6.1453,6.1644,6.0878,6.1453,1017700.0
2009-06-24 15:00:00,9.64,9.65,9.57,9.61,675400.0,6.1516,6.158,6.107,6.1325,675400.0
2009-06-24 15:30:00,9.61,9.64,9.58,9.62,1045000.0,6.1325,6.1516,6.1133,6.1389,1045000.0
2009-06-25 09:30:00,9.5,9.5,9.42,9.42,1967300.0,6.0623,6.0623,6.0112,6.0112,1967300.0
2009-06-25 10:00:00,9.43,9.49,9.43,9.48,394100.0,6.0176,6.0559,6.0176,6.0495,394100.0
2009-06-25 10:30:00,9.48,9.48,9.35,9.37,1511500.0,6.0495,6.0495,5.9666,5.9793,1511500.0
2009-06-25 11:00:00,9.36,9.4,9.34,9.4,846600.0,5.973,5.9985,5.9602,5.9985,846600.0
2009-06-25 11:30:00,9.4,9.46,9.35,9.46,967800.0,5.9985,6.0368,5.9666,6.0368,967800.0
2009-06-25 12:00:00,9.47,9.48,9.43,9.45,485900.0,6.0432,6.0495,6.0176,6.0304,485900.0
2009-06-25 12:30:00,9.46,9.47,9.41,9.47,243900.0,6.0368,6.0432,6.0049,6.0432,243900.0
2009-06-25 13:00:00,9.47,9.54,9.46,9.54,772000.0,6.0432,6.0878,6.0368,6.0878,772000.0
2009-06-25 13:30:00,9.54,9.56,9.49,9.5,663800.0,6.0878,6.1006,6.0559,6.0623,663800.0
2009-06-25 14:00:00,9.51,9.51,9.43,9.46,263100.0,6.0687,6.0687,6.0176,6.0368,263100.0
2009-06-25 14:30:00,9.47,9.48,9.45,9.47,83600.0,6.0432,6.0495,6.0304,6.0432,83600.0
2009-06-25 15:00:00,9.47,9.51,9.45,9.47,684800.0,6.0432,6.0687,6.0304,6.0432,684800.0
2009-06-25 15:30:00,9.48,9.49,9.41,9.47,2530900.0,6.0495,6.0559,6.0049,6.0432,2530900.0
2009-06-26 09:30:00,9.64,9.65,9.58,9.61,829200.0,6.1516,6.158,6.1133,6.1325,829200.0
2009-06-26 10:00:00,9.6,9.68,9.6,9.66,314800.0,6.1261,6.1772,6.1261,6.1644,314800.0
2009-06-26 10:30:00,9.66,9.68,9.61,9.62,239900.0,6.1644,6.1772,6.1325,6.1389,239900.0
2009-06-26 11:00:00,9.61,9.68,9.59,9.67,453500.0,6.1325,6.1772,6.1197,6.1708,453500.0
2009-06-26 11:30:00,9.68,9.72,9.65,9.71,450000.0,6.1772,6.2027,6.158,6.1963,450000.0
2009-06-26 12:00:00,9.72,9.75,9.66,9.66,271700.0,6.2027,6.2218,6.1644,6.1644,271700.0
2009-06-26 12:30:00,9.66,9.7,9.64,9.69,671500.0,6.1644,6.1899,6.1516,6.1835,671500.0
2009-06-26 13:00:00,9.7,9.71,9.68,9.7,398700.0,6.1899,6.1963,6.1772,6.1899,398700.0
2009-06-26 13:30:00,9.69,9.7,9.65,9.69,226700.0,6.1835,6.1899,6.158,6.1835,226700.0
2009-06-26 14:00:00,9.69,9.7,9.64,9.64,710300.0,6.1835,6.1899,6.1516,6.1516,710300.0
2009-06-26 14:30:00,9.65,9.65,9.63,9.64,897400.0,6.158,6.158,6.1453,6.1516,897400.0
2009-06-26 15:00:00,9.64,9.66,9.59,9.63,908700.0,6.1516,6.1644,6.1197,6.1453,908700.0
2009-06-26 15:30:00,9.62,9.66,9.59,9.63,1104600.0,6.1389,6.1644,6.1197,6.1453,1104600.0
2009-06-29 09:30:00,9.73,9.73,9.65,9.66,162000.0,6.2091,6.2091,6.158,6.1644,162000.0
2009-06-29 10:00:00,9.66,9.74,9.66,9.74,271400.0,6.1644,6.2154,6.1644,6.2154,271400.0
2009-06-29 10:30:00,9.75,9.77,9.71,9.73,97100.0,6.2218,6.2346,6.1963,6.2091,97100.0
2009-06-29 11:00:00,9.73,9.85,9.72,9.84,639800.0,6.2091,6.2856,6.2027,6.2793,639800.0
2009-06-29 11:30:00,9.84,9.89,9.83,9.86,529400.0,6.2793,6.3112,6.2729,6.292,529400.0
2009-06-29 12:00:00,9.86,9.87,9.82,9.84,272400.0,6.292,6.2984,6.2665,6.2793,272400.0
2009-06-29 12:30:00,9.84,9.85,9.82,9.82,115500.0,6.2793,6.2856,6.2665,6.2665,115500.0
2009-06-29 13:00:00,9.82,9.86,9.82,9.85,285800.0,6.2665,6.292,6.2665,6.2856,285800.0
2009-06-29 13:30:00,9.86,9.86,9.82,9.84,327500.0,6.292,6.292,6.2665,6.2793,327500.0
2009-06-29 14:00:00,9.84,9.86,9.8,9.84,512600.0,6.2793,6.292,6.2537,6.2793,512600.0
2009-06-29 14:30:00,9.84,9.87,9.82,9.84,436400.0,6.2793,6.2984,6.2665,6.2793,436400.0
2009-06-29 15:00:00,9.84,9.92,9.84,9.88,408400.0,6.2793,6.3303,6.2793,6.3048,408400.0
2009-06-29 15:30:00,9.88,9.9,9.83,9.85,614600.0,6.3048,6.3175,6.2729,6.2856,614600.0
2009-06-30 09:30:00,9.85,9.89,9.85,9.88,229400.0,6.2856,6.3112,6.2856,6.3048,229400.0
2009-06-30 10:00:00,9.87,9.88,9.78,9.84,351600.0,6.2984,6.3048,6.241,6.2793,351600.0
2009-06-30 10:30:00,9.84,9.84,9.73,9.77,244400.0,6.2793,6.2793,6.2091,6.2346,244400.0
2009-06-30 11:00:00,9.78,9.78,9.7,9.7,234100.0,6.241,6.241,6.1899,6.1899,234100.0
2009-06-30 11:30:00,9.7,9.8,9.64,9.78,810100.0,6.1899,6.2537,6.1516,6.241,810100.0
2009-06-30 12:00:00,9.78,9.81,9.75,9.8,257500.0,6.241,6.2601,6.2218,6.2537,257500.0
2009-06-30 12:30:00,9.8,9.83,9.79,9.8,207500.0,6.2537,6.2729,6.2474,6.2537,207500.0
2009-06-30 13:00:00,9.79,9.81,9.76,9.76,88000.0,6.2474,6.2601,6.2282,6.2282,88000.0
2009-06-30 13:30:00,9.76,9.8,9.75,9.8,121500.0,6.2282,6.2537,6.2218,6.2537,121500.0
2009-06-30 14:00:00,9.8,9.81,9.74,9.81,377900.0,6.2537,6.2601,6.2154,6.2601,377900.0
2009-06-30 14:30:00,9.81,9.82,9.79,9.8,170700.0,6.2601,6.2665,6.2474,6.2537,170700.0
2009-06-30 15:00:00,9.8,9.81,9.76,9.8,329400.0,6.2537,6.2601,6.2282,6.2537,329400.0
2009-06-30 15:30:00,9.8,9.82,9.75,9.78,1220500.0,6.2537,6.2665,6.2218,6.241,1220500.0
2009-07-01 09:30:00,10.24,10.35,10.18,10.33,1497300.0,6.5345,6.6047,6.4962,6.5919,1497300.0
2009-07-01 10:00:00,10.34,10.41,10.29,10.39,750000.0,6.5983,6.643,6.5664,6.6302,750000.0
2009-07-01 10:30:00,10.39,10.42,10.34,10.36,330900.0,6.6302,6.6494,6.5983,6.6111,330900.0
2009-07-01 11:00:00,10.36,10.42,10.33,10.33,206900.0,6.6111,6.6494,6.5919,6.5919,206900.0
2009-07-01 11:30:00,10.34,10.38,10.33,10.38,142800.0,6.5983,6.6239,6.5919,6.6239,142800.0
2009-07-01 12:00:00,10.38,10.43,10.35,10.4,428900.0,6.6239,6.6558,6.6047,6.6366,428900.0
2009-07-01 12:30:00,10.4,10.41,10.36,10.36,88400.0,6.6366,6.643,6.6111,6.6111,88400.0
2009-07-01 13:00:00,10.36,10.37,10.35,10.36,147800.0,6.6111,6.6175,6.6047,6.6111,147800.0
2009-07-01 13:30:00,10.37,10.37,10.34,10.36,211700.0,6.6175,6.6175,6.5983,6.6111,211700.0
2009-07-01 14:00:00,10.35,10.35,10.31,10.34,210600.0,6.6047,6.6047,6.5792,6.5983,210600.0
2009-07-01 14:30:00,10.33,10.34,10.29,10.32,236500.0,6.5919,6.5983,6.5664,6.5856,236500.0
2009-07-01 15:00:00,10.32,10.32,10.29,10.29,214200.0,6.5856,6.5856,6.5664,6.5664,214200.0
2009-07-01 15:30:00,10.29,10.3,10.25,10.26,964600.0,6.5664,6.5728,6.5409,6.5473,964600.0
2009-07-02 09:30:00,9.94,9.95,9.88,9.91,605100.0,6.3431,6.3495,6.3048,6.3239,605100.0
2009-07-02 10:00:00,9.91,9.93,9.82,9.84,1825000.0,6.3239,6.3367,6.2665,6.2793,1825000.0
2009-07-02 10:30:00,9.84,9.84,9.78,9.79,744300.0,6.2793,6.2793,6.241,6.2474,744300.0
2009-07-02 11:00:00,9.79,9.81,9.72,9.72,300400.0,6.2474,6.2601,6.2027,6.2027,300400.0
2009-07-02 11:30:00,9.72,9.72,9.66,9.7,445200.0,6.2027,6.2027,6.1644,6.1899,445200.0
2009-07-02 12:00:00,9.7,9.71,9.66,9.69,299800.0,6.1899,6.1963,6.1644,6.1835,299800.0
2009-07-02 12:30:00,9.69,9.7,9.69,9.69,32800.0,6.1835,6.1899,6.1835,6.1835,32800.0
2009-07-02 13:00:00,9.69,9.72,9.69,9.71,107100.0,6.1835,6.2027,6.1835,6.1963,107100.0
2009-07-02 13:30:00,9.72,9.72,9.69,9.7,71000.0,6.2027,6.2027,6.1835,6.1899,71000.0
2009-07-02 14:00:00,9.69,9.7,9.69,9.7,157500.0,6.1835,6.1899,6.1835,6.1899,157500.0
2009-07-02 14:30:00,9.69,9.7,9.68,9.69,227700.0,6.1835,6.1899,6.1772,6.1835,227700.0
2009-07-02 15:00:00,9.69,9.71,9.68,9.68,324800.0,6.1835,6.1963,6.1772,6.1772,324800.0
2009-07-02 15:30:00,9.68,9.72,9.65,9.69,827300.0,6.1772,6.2027,6.158,6.1835,827300.0
2009-07-06 09:30:00,9.45,9.53,9.4,9.52,739400.0,6.0304,6.0814,5.9985,6.0751,739400.0
2009-07-06 10:00:00,9.53,9.58,9.47,9.49,457600.0,6.0814,6.1133,6.0432,6.0559,457600.0
2009-07-06 10:30:00,9.49,9.5,9.45,9.47,198800.0,6.0559,6.0623,6.0304,6.0432,198800.0
2009-07-06 11:00:00,9.48,9.48,9.44,9.46,562800.0,6.0495,6.0495,6.024,6.0368,562800.0
2009-07-06 11:30:00,9.46,9.5,9.45,9.45,222800.0,6.0368,6.0623,6.0304,6.0304,222800.0
2009-07-06 12:00:00,9.46,9.49,9.45,9.47,156000.0,6.0368,6.0559,6.0304,6.0432,156000.0
2009-07-06 12:30:00,9.46,9.47,9.46,9.47,78400.0,6.0368,6.0432,6.0368,6.0432,78400.0
2009-07-06 13:00:00,9.46,9.56,9.46,9.53,472900.0,6.0368,6.1006,6.0368,6.0814,472900.0
2009-07-06 13:30:00,9.53,9.55,9.51,9.53,453200.0,6.0814,6.0942,6.0687,6.0814,453200.0
2009-07-06 14:00:00,9.53,9.54,9.49,9.5,395100.0,6.0814,6.0878,6.0559,6.0623,395100.0
2009-07-06 14:30:00,9.51,9.55,9.5,9.54,197200.0,6.0687,6.0942,6.0623,6.0878,197200.0
2009-07-06 15:00:00,9.55,9.57,9.53,9.54,304600.0,6.0942,6.107,6.0814,6.0878,304600.0
2009-07-06 15:30:00,9.55,9.58,9.5,9.56,607900.0,6.0942,6.1133,6.0623,6.1006,607900.0
2009-07-07 09:30:00,9.53,9.53,9.48,9.49,125300.0,6.0814,6.0814,6.0495,6.0559,125300.0
2009-07-07 10:00:00,9.49,9.52,9.44,9.49,610400.0,6.0559,6.0751,6.024,6.0559,610400.0
2009-07-07 10:30:00,9.5,9.5,9.45,9.45,121000.0,6.0623,6.0623,6.0304,6.0304,121000.0
2009-07-07 11:00:00,9.45,9.49,9.44,9.45,515000.0,6.0304,6.0559,6.024,6.0304,515000.0
2009-07-07 11:30:00,9.45,9.46,9.37,9.41,336300.0,6.0304,6.0368,5.9793,6.0049,336300.0
2009-07-07 12:00:00,9.4,9.41,9.37,9.39,182800.0,5.9985,6.0049,5.9793,5.9921,182800.0
2009-07-07 12:30:00,9.39,9.4,9.36,9.36,137100.0,5.9921,5.9985,5.973,5.973,137100.0
2009-07-07 13:00:00,9.36,9.44,9.36,9.44,235400.0,5.973,6.024,5.973,6.024,235400.0
2009-07-07 13:30:00,9.44,9.46,9.4,9.42,361900.0,6.024,6.0368,5.9985,6.0112,361900.0
2009-07-07 14:00:00,9.41,9.42,9.36,9.36,81600.0,6.0049,6.0112,5.973,5.973,81600.0
2009-07-07 14:30:00,9.36,9.38,9.33,9.34,120200.0,5.973,5.9857,5.9538,5.9602,120200.0
2009-07-07 15:00:00,9.33,9.34,9.32,9.32,135200.0,5.9538,5.9602,5.9474,5.9474,135200.0
2009-07-07 15:30:00,9.33,9.34,9.28,9.29,472100.0,5.9538,5.9602,5.9219,5.9283,472100.0
2009-07-08 09:30:00,9.42,9.44,9.4,9.41,436200.0,6.0112,6.024,5.9985,6.0049,436200.0
2009-07-08 10:00:00,9.41,9.46,9.4,9.44,188600.0,6.0049,6.0368,5.9985,6.024,188600.0
2009-07-08 10:30:00,9.43,9.43,9.4,9.41,123400.0,6.0176,6.0176,5.9985,6.0049,123400.0
2009-07-08 11:00:00,9.4,9.4,9.32,9.36,362500.0,5.9985,5.9985,5.9474,5.973,362500.0
2009-07-08 11:30:00,9.36,9.37,9.3,9.31,414900.0,5.973,5.9793,5.9347,5.941,414900.0
2009-07-08 12:00:00,9.31,9.32,9.22,9.23,390200.0,5.941,5.9474,5.8836,5.89,390200.0
2009-07-08 12:30:00,9.23,9.25,9.2,9.24,300400.0,5.89,5.9028,5.8709,5.8964,300400.0
2009-07-08 13:00:00,9.25,9.35,9.23,9.35,403900.0,5.9028,5.9666,5.89,5.9666,403900.0
2009-07-08 13:30:00,9.34,9.35,9.26,9.3,198600.0,5.9602,5.9666,5.9091,5.9347,198600.0
2009-07-08 14:00:00,9.3,9.31,9.26,9.26,123400.0,5.9347,5.941,5.9091,5.9091,123400.0
2009-07-08 14:30:00,9.26,9.31,9.24,9.29,234900.0,5.9091,5.941,5.8964,5.9283,234900.0
2009-07-08 15:00:00,9.29,9.35,9.28,9.31,369000.0,5.9283,5.9666,5.9219,5.941,369000.0
2009-07-08 15:30:00,9.31,9.42,9.31,9.37,894100.0,5.941,6.0112,5.941,5.9793,894100.0
2009-07-09 09:30:00,9.47,9.51,9.34,9.37,316700.0,6.0432,6.0687,5.9602,5.9793,316700.0
2009-07-09 10:00:00,9.37,9.4,9.25,9.28,255800.0,5.9793,5.9985,5.9028,5.9219,255800.0
2009-07-09 10:30:00,9.27,9.3,9.24,9.26,565100.0,5.9155,5.9347,5.8964,5.9091,565100.0
2009-07-09 11:00:00,9.27,9.27,9.17,9.21,729900.0,5.9155,5.9155,5.8517,5.8772,729900.0
2009-07-09 11:30:00,9.22,9.42,9.22,9.35,1126000.0,5.8836,6.0112,5.8836,5.9666,1126000.0
2009-07-09 12:00:00,9.35,9.43,9.33,9.43,442400.0,5.9666,6.0176,5.9538,6.0176,442400.0
2009-07-09 12:30:00,9.43,9.44,9.38,9.41,319000.0,6.0176,6.024,5.9857,6.0049,319000.0
2009-07-09 13:00:00,9.41,9.45,9.37,9.42,316100.0,6.0049,6.0304,5.9793,6.0112,316100.0
2009-07-09 13:30:00,9.43,9.44,9.4,9.43,334200.0,6.0176,6.024,5.9985,6.0176,334200.0
2009-07-09 14:00:00,9.43,9.49,9.42,9.47,401800.0,6.0176,6.0559,6.0112,6.0432,401800.0
2009-07-09 14:30:00,9.48,9.48,9.41,9.42,185800.0,6.0495,6.0495,6.0049,6.0112,185800.0
2009-07-09 15:00:00,9.41,9.43,9.36,9.37,580500.0,6.0049,6.0176,5.973,5.9793,580500.0
2009-07-09 15:30:00,9.37,9.4,9.34,9.34,464800.0,5.9793,5.9985,5.9602,5.9602,464800.0
2009-07-10 09:30:00,9.25,9.3,9.22,9.26,415400.0,5.9028,5.9347,5.8836,5.9091,415400.0
2009-07-10 10:00:00,9.26,9.3,9.23,9.28,349400.0,5.9091,5.9347,5.89,5.9219,349400.0
2009-07-10 10:30:00,9.28,9.29,9.24,9.27,209500.0,5.9219,5.9283,5.8964,5.9155,209500.0
2009-07-10 11:00:00,9.28,9.28,9.2,9.23,312700.0,5.9219,5.9219,5.8709,5.89,312700.0
2009-07-10 11:30:00,9.24,9.28,9.21,9.22,311700.0,5.8964,5.9219,5.8772,5.8836,311700.0
2009-07-10 12:00:00,9.22,9.28,9.22,9.26,154900.0,5.8836,5.9219,5.8836,5.9091,154900.0
2009-07-10 12:30:00,9.25,9.31,9.25,9.29,165500.0,5.9028,5.941,5.9028,5.9283,165500.0
2009-07-10 13:00:00,9.29,9.32,9.28,9.3,119700.0,5.9283,5.9474,5.9219,5.9347,119700.0
2009-07-10 13:30:00,9.31,9.36,9.3,9.34,125500.0,5.941,5.973,5.9347,5.9602,125500.0
2009-07-10 14:00:00,9.34,9.34,9.28,9.3,66900.0,5.9602,5.9602,5.9219,5.9347,66900.0
2009-07-10 14:30:00,9.3,9.33,9.3,9.32,89900.0,5.9347,5.9538,5.9347,5.9474,89900.0
2009-07-10 15:00:00,9.32,9.34,9.3,9.32,142000.0,5.9474,5.9602,5.9347,5.9474,142000.0
2009-07-10 15:30:00,9.31,9.34,9.28,9.32,470100.0,5.941,5.9602,5.9219,5.9474,470100.0
2009-07-13 09:30:00,9.24,9.3,9.23,9.23,578600.0,5.8964,5.9347,5.89,5.89,578600.0
2009-07-13 10:00:00,9.23,9.25,9.21,9.24,193200.0,5.89,5.9028,5.8772,5.8964,193200.0
2009-07-13 10:30:00,9.25,9.32,9.25,9.32,139400.0,5.9028,5.9474,5.9028,5.9474,139400.0
2009-07-13 11:00:00,9.32,9.32,9.27,9.31,556300.0,5.9474,5.9474,5.9155,5.941,556300.0
2009-07-13 11:30:00,9.31,9.44,9.3,9.42,337400.0,5.941,6.024,5.9347,6.0112,337400.0
2009-07-13 12:00:00,9.42,9.44,9.36,9.37,170900.0,6.0112,6.024,5.973,5.9793,170900.0
2009-07-13 12:30:00,9.37,9.37,9.31,9.31,707600.0,5.9793,5.9793,5.941,5.941,707600.0
2009-07-13 13:00:00,9.31,9.36,9.31,9.34,319400.0,5.941,5.973,5.941,5.9602,319400.0
2009-07-13 13:30:00,9.35,9.35,9.31,9.31,598300.0,5.9666,5.9666,5.941,5.941,598300.0
2009-07-13 14:00:00,9.32,9.38,9.3,9.34,449900.0,5.9474,5.9857,5.9347,5.9602,449900.0
2009-07-13 14:30:00,9.34,9.38,9.3,9.35,878700.0,5.9602,5.9857,5.9347,5.9666,878700.0
2009-07-13 15:00:00,9.35,9.4,9.33,9.38,701400.0,5.9666,5.9985,5.9538,5.9857,701400.0
2009-07-13 15:30:00,9.39,9.43,9.38,9.42,1084200.0,5.9921,6.0176,5.9857,6.0112,1084200.0
2009-07-14 09:30:00,9.39,9.44,9.36,9.37,322900.0,5.9921,6.024,5.973,5.9793,322900.0
2009-07-14 10:00:00,9.36,9.4,9.35,9.35,389200.0,5.973,5.9985,5.9666,5.9666,389200.0
2009-07-14 10:30:00,9.35,9.36,9.28,9.32,190600.0,5.9666,5.973,5.9219,5.9474,190600.0
2009-07-14 11:00:00,9.32,9.37,9.31,9.33,362400.0,5.9474,5.9793,5.941,5.9538,362400.0
2009-07-14 11:30:00,9.34,9.4,9.33,9.38,351500.0,5.9602,5.9985,5.9538,5.9857,351500.0
2009-07-14 12:00:00,9.38,9.4,9.35,9.35,151200.0,5.9857,5.9985,5.9666,5.9666,151200.0
2009-07-14 12:30:00,9.35,9.39,9.35,9.39,183200.0,5.9666,5.9921,5.9666,5.9921,183200.0
2009-07-14 13:00:00,9.39,9.4,9.37,9.38,45300.0,5.9921,5.9985,5.9793,5.9857,45300.0
2009-07-14 13:30:00,9.38,9.39,9.35,9.35,145700.0,5.9857,5.9921,5.9666,5.9666,145700.0
2009-07-14 14:00:00,9.35,9.37,9.31,9.35,102800.0,5.9666,5.9793,5.941,5.9666,102800.0
2009-07-14 14:30:00,9.34,9.38,9.34,9.38,160000.0,5.9602,5.9857,5.9602,5.9857,160000.0
2009-07-14 15:00:00,9.37,9.39,9.31,9.34,462700.0,5.9793,5.9921,5.941,5.9602,462700.0
2009-07-14 15:30:00,9.34,9.39,9.34,9.39,490200.0,5.9602,5.9921,5.9602,5.9921,490200.0
2009-07-15 09:30:00,9.76,9.78,9.72,9.76,294700.0,6.2282,6.241,6.2027,6.2282,294700.0
2009-07-15 10:00:00,9.76,9.81,9.74,9.81,714300.0,6.2282,6.2601,6.2154,6.2601,714300.0
2009-07-15 10:30:00,9.81,9.84,9.76,9.76,333200.0,6.2601,6.2793,6.2282,6.2282,333200.0
2009-07-15 11:00:00,9.77,9.83,9.77,9.81,139900.0,6.2346,6.2729,6.2346,6.2601,139900.0
2009-07-15 11:30:00,9.82,9.89,9.81,9.81,297700.0,6.2665,6.3112,6.2601,6.2601,297700.0
2009-07-15 12:00:00,9.81,9.84,9.8,9.83,294600.0,6.2601,6.2793,6.2537,6.2729,294600.0
2009-07-15 12:30:00,9.83,9.84,9.81,9.82,197200.0,6.2729,6.2793,6.2601,6.2665,197200.0
2009-07-15 13:00:00,9.81,9.85,9.81,9.84,73500.0,6.2601,6.2856,6.2601,6.2793,73500.0
2009-07-15 13:30:00,9.85,9.88,9.84,9.85,171500.0,6.2856,6.3048,6.2793,6.2856,171500.0
2009-07-15 14:00:00,9.85,9.85,9.8,9.82,574500.0,6.2856,6.2856,6.2537,6.2665,574500.0
2009-07-15 14:30:00,9.81,9.86,9.78,9.86,269900.0,6.2601,6.292,6.241,6.292,269900.0
2009-07-15 15:00:00,9.86,9.89,9.84,9.84,198000.0,6.292,6.3112,6.2793,6.2793,198000.0
2009-07-15 15:30:00,9.84,9.88,9.8,9.85,801200.0,6.2793,6.3048,6.2537,6.2856,801200.0
2009-07-16 09:30:00,9.71,9.72,9.66,9.68,525100.0,6.1963,6.2027,6.1644,6.1772,525100.0
2009-07-16 10:00:00,9.67,9.69,9.58,9.69,262100.0,6.1708,6.1835,6.1133,6.1835,262100.0
2009-07-16 10:30:00,9.68,9.74,9.66,9.69,218400.0,6.1772,6.2154,6.1644,6.1835,218400.0
2009-07-16 11:00:00,9.69,9.74,9.68,9.72,299000.0,6.1835,6.2154,6.1772,6.2027,299000.0
2009-07-16 11:30:00,9.72,9.81,9.71,9.78,333100.0,6.2027,6.2601,6.1963,6.241,333100.0
2009-07-16 12:00:00,9.79,9.79,9.71,9.73,292900.0,6.2474,6.2474,6.1963,6.2091,292900.0
2009-07-16 12:30:00,9.72,9.72,9.68,9.68,264200.0,6.2027,6.2027,6.1772,6.1772,264200.0
2009-07-16 13:00:00,9.69,9.69,9.65,9.68,254700.0,6.1835,6.1835,6.158,6.1772,254700.0
2009-07-16 13:30:00,9.68,9.72,9.68,9.71,108600.0,6.1772,6.2027,6.1772,6.1963,108600.0
2009-07-16 14:00:00,9.71,9.72,9.7,9.71,392400.0,6.1963,6.2027,6.1899,6.1963,392400.0
2009-07-16 14:30:00,9.71,9.76,9.7,9.76,180300.0,6.1963,6.2282,6.1899,6.2282,180300.0
2009-07-16 15:00:00,9.76,9.81,9.73,9.8,362300.0,6.2282,6.2601,6.2091,6.2537,362300.0
2009-07-16 15:30:00,9.81,9.85,9.8,9.83,950200.0,6.2601,6.2856,6.2537,6.2729,950200.0
2009-07-17 09:30:00,9.91,9.94,9.85,9.9,211700.0,6.3239,6.3431,6.2856,6.3175,211700.0
2009-07-17 10:00:00,9.9,9.99,9.89,9.98,209500.0,6.3175,6.375,6.3112,6.3686,209500.0
2009-07-17 10:30:00,9.98,10.01,9.94,9.95,252200.0,6.3686,6.3877,6.3431,6.3495,252200.0
2009-07-17 11:00:00,9.95,10.0,9.93,9.99,290400.0,6.3495,6.3814,6.3367,6.375,290400.0
2009-07-17 11:30:00,9.99,10.0,9.97,9.97,108600.0,6.375,6.3814,6.3622,6.3622,108600.0
2009-07-17 12:00:00,9.97,10.01,9.97,9.99,379800.0,6.3622,6.3877,6.3622,6.375,379800.0
2009-07-17 12:30:00,9.98,10.04,9.98,10.04,233900.0,6.3686,6.4069,6.3686,6.4069,233900.0
2009-07-17 13:00:00,10.03,10.08,10.01,10.07,316600.0,6.4005,6.4324,6.3877,6.426,316600.0
2009-07-17 13:30:00,10.06,10.12,10.05,10.08,650500.0,6.4197,6.4579,6.4133,6.4324,650500.0
2009-07-17 14:00:00,10.08,10.09,10.05,10.05,189100.0,6.4324,6.4388,6.4133,6.4133,189100.0
2009-07-17 14:30:00,10.05,10.09,10.05,10.06,279600.0,6.4133,6.4388,6.4133,6.4197,279600.0
2009-07-17 15:00:00,10.06,10.09,10.05,10.07,238700.0,6.4197,6.4388,6.4133,6.426,238700.0
2009-07-17 15:30:00,10.06,10.07,10.03,10.05,1119500.0,6.4197,6.426,6.4005,6.4133,1119500.0
2009-07-20 09:30:00,10.09,10.14,9.96,9.98,773100.0,6.4388,6.4707,6.3558,6.3686,773100.0
2009-07-20 10:00:00,9.98,10.0,9.89,9.93,672700.0,6.3686,6.3814,6.3112,6.3367,672700.0
2009-07-20 10:30:00,9.93,9.93,9.84,9.9,439700.0,6.3367,6.3367,6.2793,6.3175,439700.0
2009-07-20 11:00:00,9.89,9.9,9.86,9.89,297800.0,6.3112,6.3175,6.292,6.3112,297800.0
2009-07-20 11:30:00,9.89,9.9,9.84,9.84,153700.0,6.3112,6.3175,6.2793,6.2793,153700.0
2009-07-20 12:00:00,9.84,9.89,9.84,9.88,150500.0,6.2793,6.3112,6.2793,6.3048,150500.0
2009-07-20 12:30:00,9.89,9.95,9.89,9.93,193700.0,6.3112,6.3495,6.3112,6.3367,193700.0
2009-07-20 13:00:00,9.92,9.94,9.88,9.91,438800.0,6.3303,6.3431,6.3048,6.3239,438800.0
2009-07-20 13:30:00,9.91,9.99,9.9,9.94,316700.0,6.3239,6.375,6.3175,6.3431,316700.0
2009-07-20 14:00:00,9.94,9.96,9.92,9.94,144500.0,6.3431,6.3558,6.3303,6.3431,144500.0
2009-07-20 14:30:00,9.93,9.99,9.93,9.97,254500.0,6.3367,6.375,6.3367,6.3622,254500.0
2009-07-20 15:00:00,9.97,10.01,9.95,9.99,214100.0,6.3622,6.3877,6.3495,6.375,214100.0
2009-07-20 15:30:00,9.98,10.01,9.95,9.97,484200.0,6.3686,6.3877,6.3495,6.3622,484200.0
2009-07-21 09:30:00,10.19,10.19,10.09,10.15,525600.0,6.5026,6.5026,6.4388,6.4771,525600.0
2009-07-21 10:00:00,10.16,10.16,10.06,10.1,376900.0,6.4835,6.4835,6.4197,6.4452,376900.0
2009-07-21 10:30:00,10.13,10.21,10.12,10.19,842700.0,6.4643,6.5154,6.4579,6.5026,842700.0
2009-07-21 11:00:00,10.2,10.22,10.16,10.18,417600.0,6.509,6.5218,6.4835,6.4962,417600.0
2009-07-21 11:30:00,10.18,10.2,10.09,10.1,168200.0,6.4962,6.509,6.4388,6.4452,168200.0
2009-07-21 12:00:00,10.1,10.13,10.09,10.12,146700.0,6.4452,6.4643,6.4388,6.4579,146700.0
2009-07-21 12:30:00,10.11,10.13,10.07,10.08,75000.0,6.4516,6.4643,6.426,6.4324,75000.0
2009-07-21 13:00:00,10.07,10.09,10.04,10.06,123400.0,6.426,6.4388,6.4069,6.4197,123400.0
2009-07-21 13:30:00,10.07,10.08,10.05,10.08,69300.0,6.426,6.4324,6.4133,6.4324,69300.0
2009-07-21 14:00:00,10.07,10.1,10.04,10.05,371300.0,6.426,6.4452,6.4069,6.4133,371300.0
2009-07-21 14:30:00,10.05,10.11,10.04,10.11,105000.0,6.4133,6.4516,6.4069,6.4516,105000.0
2009-07-21 15:00:00,10.11,10.12,10.08,10.12,183600.0,6.4516,6.4579,6.4324,6.4579,183600.0
2009-07-21 15:30:00,10.12,10.15,10.09,10.14,616400.0,6.4579,6.4771,6.4388,6.4707,616400.0
2009-07-22 09:30:00,10.15,10.24,10.15,10.21,462900.0,6.4771,6.5345,6.4771,6.5154,462900.0
2009-07-22 10:00:00,10.21,10.28,10.21,10.25,207300.0,6.5154,6.56,6.5154,6.5409,207300.0
2009-07-22 10:30:00,10.25,10.26,10.19,10.2,582400.0,6.5409,6.5473,6.5026,6.509,582400.0
2009-07-22 11:00:00,10.19,10.3,10.16,10.3,815600.0,6.5026,6.5728,6.4835,6.5728,815600.0
2009-07-22 11:30:00,10.3,10.39,10.25,10.27,247200.0,6.5728,6.6302,6.5409,6.5537,247200.0
2009-07-22 12:00:00,10.27,10.3,10.25,10.28,76600.0,6.5537,6.5728,6.5409,6.56,76600.0
2009-07-22 12:30:00,10.29,10.35,10.28,10.31,210500.0,6.5664,6.6047,6.56,6.5792,210500.0
2009-07-22 13:00:00,10.31,10.32,10.26,10.27,438500.0,6.5792,6.5856,6.5473,6.5537,438500.0
2009-07-22 13:30:00,10.27,10.31,10.25,10.31,275200.0,6.5537,6.5792,6.5409,6.5792,275200.0
2009-07-22 14:00:00,10.31,10.32,10.28,10.28,514400.0,6.5792,6.5856,6.56,6.56,514400.0
2009-07-22 14:30:00,10.28,10.31,10.28,10.29,439900.0,6.56,6.5792,6.56,6.5664,439900.0
2009-07-22 15:00:00,10.29,10.3,10.24,10.25,301500.0,6.5664,6.5728,6.5345,6.5409,301500.0
2009-07-22 15:30:00,10.25,10.27,10.23,10.24,573600.0,6.5409,6.5537,6.5281,6.5345,573600.0
2009-07-23 09:30:00,10.11,10.21,10.11,10.2,806000.0,6.4516,6.5154,6.4516,6.509,806000.0
2009-07-23 10:00:00,10.2,10.29,10.15,10.27,414200.0,6.509,6.5664,6.4771,6.5537,414200.0
2009-07-23 10:30:00,10.27,10.32,10.27,10.31,380200.0,6.5537,6.5856,6.5537,6.5792,380200.0
2009-07-23 11:00:00,10.31,10.42,10.31,10.42,690200.0,6.5792,6.6494,6.5792,6.6494,690200.0
2009-07-23 11:30:00,10.42,10.44,10.37,10.42,275700.0,6.6494,6.6621,6.6175,6.6494,275700.0
2009-07-23 12:00:00,10.42,10.44,10.41,10.44,372900.0,6.6494,6.6621,6.643,6.6621,372900.0
2009-07-23 12:30:00,10.44,10.56,10.43,10.56,500400.0,6.6621,6.7387,6.6558,6.7387,500400.0
2009-07-23 13:00:00,10.56,10.56,10.46,10.46,547700.0,6.7387,6.7387,6.6749,6.6749,547700.0
2009-07-23 13:30:00,10.47,10.5,10.43,10.44,317000.0,6.6813,6.7004,6.6558,6.6621,317000.0
2009-07-23 14:00:00,10.43,10.43,10.38,10.4,821400.0,6.6558,6.6558,6.6239,6.6366,821400.0
2009-07-23 14:30:00,10.4,10.49,10.4,10.48,692700.0,6.6366,6.6941,6.6366,6.6877,692700.0
2009-07-23 15:00:00,10.48,10.49,10.43,10.48,302800.0,6.6877,6.6941,6.6558,6.6877,302800.0
2009-07-23 15:30:00,10.48,10.49,10.4,10.42,722900.0,6.6877,6.6941,6.6366,6.6494,722900.0
2009-07-24 09:30:00,9.64,9.68,9.51,9.54,2386700.0,6.1516,6.1772,6.0687,6.0878,2386700.0
2009-07-24 10:00:00,9.54,9.61,9.51,9.6,837300.0,6.0878,6.1325,6.0687,6.1261,837300.0
2009-07-24 10:30:00,9.6,9.62,9.51,9.51,493300.0,6.1261,6.1389,6.0687,6.0687,493300.0
2009-07-24 11:00:00,9.51,9.6,9.49,9.58,527000.0,6.0687,6.1261,6.0559,6.1133,527000.0
2009-07-24 11:30:00,9.57,9.57,9.52,9.57,197000.0,6.107,6.107,6.0751,6.107,197000.0
2009-07-24 12:00:00,9.57,9.59,9.56,9.57,244000.0,6.107,6.1197,6.1006,6.107,244000.0
2009-07-24 12:30:00,9.57,9.59,9.57,9.59,141600.0,6.107,6.1197,6.107,6.1197,141600.0
2009-07-24 13:00:00,9.59,9.6,9.58,9.6,184000.0,6.1197,6.1261,6.1133,6.1261,184000.0
2009-07-24 13:30:00,9.6,9.65,9.6,9.64,175600.0,6.1261,6.158,6.1261,6.1516,175600.0
2009-07-24 14:00:00,9.64,9.65,9.6,9.62,256900.0,6.1516,6.158,6.1261,6.1389,256900.0
2009-07-24 14:30:00,9.61,9.62,9.6,9.6,265400.0,6.1325,6.1389,6.1261,6.1261,265400.0
2009-07-24 15:00:00,9.6,9.62,9.59,9.62,198100.0,6.1261,6.1389,6.1197,6.1389,198100.0
2009-07-24 15:30:00,9.62,9.66,9.6,9.64,798200.0,6.1389,6.1644,6.1261,6.1516,798200.0
2009-07-27 09:30:00,9.49,9.51,9.45,9.46,959300.0,6.0559,6.0687,6.0304,6.0368,959300.0
2009-07-27 10:00:00,9.46,9.52,9.27,9.27,827300.0,6.0368,6.0751,5.9155,5.9155,827300.0
2009-07-27 10:30:00,9.26,9.31,9.2,9.26,1375800.0,5.9091,5.941,5.8709,5.9091,1375800.0
2009-07-27 11:00:00,9.27,9.36,9.26,9.36,907400.0,5.9155,5.973,5.9091,5.973,907400.0
2009-07-27 11:30:00,9.35,9.38,9.29,9.3,193000.0,5.9666,5.9857,5.9283,5.9347,193000.0
2009-07-27 12:00:00,9.29,9.33,9.28,9.3,230600.0,5.9283,5.9538,5.9219,5.9347,230600.0
2009-07-27 12:30:00,9.3,9.31,9.28,9.31,493700.0,5.9347,5.941,5.9219,5.941,493700.0
2009-07-27 13:00:00,9.31,9.31,9.26,9.26,160400.0,5.941,5.941,5.9091,5.9091,160400.0
2009-07-27 13:30:00,9.26,9.31,9.25,9.3,392300.0,5.9091,5.941,5.9028,5.9347,392300.0
2009-07-27 14:00:00,9.31,9.32,9.29,9.3,340900.0,5.941,5.9474,5.9283,5.9347,340900.0
2009-07-27 14:30:00,9.31,9.35,9.3,9.34,530800.0,5.941,5.9666,5.9347,5.9602,530800.0
2009-07-27 15:00:00,9.34,9.38,9.33,9.38,718800.0,5.9602,5.9857,5.9538,5.9857,718800.0
2009-07-27 15:30:00,9.38,9.41,9.34,9.39,564500.0,5.9857,6.0049,5.9602,5.9921,564500.0
2009-07-28 09:30:00,9.21,9.29,9.18,9.27,439400.0,5.8772,5.9283,5.8581,5.9155,439400.0
2009-07-28 10:00:00,9.27,9.27,9.18,9.22,293800.0,5.9155,5.9155,5.8581,5.8836,293800.0
2009-07-28 10:30:00,9.22,9.24,9.21,9.21,181300.0,5.8836,5.8964,5.8772,5.8772,181300.0
2009-07-28 11:00:00,9.22,9.23,9.15,9.15,621000.0,5.8836,5.89,5.8389,5.8389,621000.0
2009-07-28 11:30:00,9.15,9.19,9.13,9.19,266300.0,5.8389,5.8645,5.8262,5.8645,266300.0
2009-07-28 12:00:00,9.19,9.2,9.19,9.2,68600.0,5.8645,5.8709,5.8645,5.8709,68600.0
2009-07-28 12:30:00,9.2,9.2,9.17,9.18,132800.0,5.8709,5.8709,5.8517,5.8581,132800.0
2009-07-28 13:00:00,9.18,9.24,9.18,9.23,241200.0,5.8581,5.8964,5.8581,5.89,241200.0
2009-07-28 13:30:00,9.23,9.28,9.22,9.28,154000.0,5.89,5.9219,5.8836,5.9219,154000.0
2009-07-28 14:00:00,9.27,9.3,9.23,9.24,377900.0,5.9155,5.9347,5.89,5.8964,377900.0
2009-07-28 14:30:00,9.24,9.3,9.22,9.26,506700.0,5.8964,5.9347,5.8836,5.9091,506700.0
2009-07-28 15:00:00,9.26,9.28,9.24,9.25,257500.0,5.9091,5.9219,5.8964,5.9028,257500.0
2009-07-28 15:30:00,9.24,9.31,9.24,9.31,831000.0,5.8964,5.941,5.8964,5.941,831000.0
2009-07-29 09:30:00,9.18,9.25,9.14,9.25,210100.0,5.8581,5.9028,5.8326,5.9028,210100.0
2009-07-29 10:00:00,9.25,9.28,9.21,9.24,150600.0,5.9028,5.9219,5.8772,5.8964,150600.0
2009-07-29 10:30:00,9.23,9.23,9.2,9.23,129800.0,5.89,5.89,5.8709,5.89,129800.0
2009-07-29 11:00:00,9.23,9.25,9.21,9.21,113900.0,5.89,5.9028,5.8772,5.8772,113900.0
2009-07-29 11:30:00,9.21,9.28,9.2,9.27,272500.0,5.8772,5.9219,5.8709,5.9155,272500.0
2009-07-29 12:00:00,9.27,9.29,9.26,9.28,119500.0,5.9155,5.9283,5.9091,5.9219,119500.0
2009-07-29 12:30:00,9.28,9.32,9.28,9.31,79000.0,5.9219,5.9474,5.9219,5.941,79000.0
2009-07-29 13:00:00,9.3,9.31,9.23,9.24,322700.0,5.9347,5.941,5.89,5.8964,322700.0
2009-07-29 13:30:00,9.23,9.26,9.23,9.25,28900.0,5.89,5.9091,5.89,5.9028,28900.0
2009-07-29 14:00:00,9.26,9.27,9.22,9.27,107000.0,5.9091,5.9155,5.8836,5.9155,107000.0
2009-07-29 14:30:00,9.26,9.27,9.22,9.23,152300.0,5.9091,5.9155,5.8836,5.89,152300.0
2009-07-29 15:00:00,9.23,9.26,9.22,9.25,88900.0,5.89,5.9091,5.8836,5.9028,88900.0
2009-07-29 15:30:00,9.26,9.3,9.25,9.29,458300.0,5.9091,5.9347,5.9028,5.9283,458300.0
2009-07-30 09:30:00,9.39,9.41,9.28,9.33,453400.0,5.9921,6.0049,5.9219,5.9538,453400.0
2009-07-30 10:00:00,9.33,9.44,9.32,9.43,267000.0,5.9538,6.024,5.9474,6.0176,267000.0
2009-07-30 10:30:00,9.43,9.49,9.42,9.46,155000.0,6.0176,6.0559,6.0112,6.0368,155000.0
2009-07-30 11:00:00,9.46,9.49,9.4,9.4,201400.0,6.0368,6.0559,5.9985,5.9985,201400.0
2009-07-30 11:30:00,9.4,9.43,9.37,9.39,206000.0,5.9985,6.0176,5.9793,5.9921,206000.0
2009-07-30 12:00:00,9.39,9.41,9.38,9.39,52800.0,5.9921,6.0049,5.9857,5.9921,52800.0
2009-07-30 12:30:00,9.39,9.41,9.39,9.4,60900.0,5.9921,6.0049,5.9921,5.9985,60900.0
2009-07-30 13:00:00,9.39,9.42,9.37,9.41,154800.0,5.9921,6.0112,5.9793,6.0049,154800.0
2009-07-30 13:30:00,9.41,9.43,9.4,9.4,84400.0,6.0049,6.0176,5.9985,5.9985,84400.0
2009-07-30 14:00:00,9.4,9.41,9.37,9.41,141900.0,5.9985,6.0049,5.9793,6.0049,141900.0
2009-07-30 14:30:00,9.41,9.42,9.4,9.42,64600.0,6.0049,6.0112,5.9985,6.0112,64600.0
2009-07-30 15:00:00,9.42,9.44,9.41,9.42,118600.0,6.0112,6.024,6.0049,6.0112,118600.0
2009-07-30 15:30:00,9.42,9.43,9.33,9.37,446700.0,6.0112,6.0176,5.9538,5.9793,446700.0
2009-07-31 09:30:00,9.56,9.61,9.53,9.55,448100.0,6.1006,6.1325,6.0814,6.0942,448100.0
2009-07-31 10:00:00,9.55,9.64,9.53,9.59,226800.0,6.0942,6.1516,6.0814,6.1197,226800.0
2009-07-31 10:30:00,9.6,9.66,9.59,9.65,225600.0,6.1261,6.1644,6.1197,6.158,225600.0
2009-07-31 11:00:00,9.65,9.77,9.64,9.76,322800.0,6.158,6.2346,6.1516,6.2282,322800.0
2009-07-31 11:30:00,9.76,9.78,9.72,9.78,147700.0,6.2282,6.241,6.2027,6.241,147700.0
2009-07-31 12:00:00,9.78,9.79,9.75,9.78,101500.0,6.241,6.2474,6.2218,6.241,101500.0
2009-07-31 12:30:00,9.78,9.78,9.74,9.77,124100.0,6.241,6.241,6.2154,6.2346,124100.0
2009-07-31 13:00:00,9.77,9.78,9.77,9.77,37900.0,6.2346,6.241,6.2346,6.2346,37900.0
2009-07-31 13:30:00,9.78,9.81,9.78,9.8,72200.0,6.241,6.2601,6.241,6.2537,72200.0
2009-07-31 14:00:00,9.8,9.84,9.8,9.82,89500.0,6.2537,6.2793,6.2537,6.2665,89500.0
2009-07-31 14:30:00,9.82,9.83,9.72,9.73,762300.0,6.2665,6.2729,6.2027,6.2091,762300.0
2009-07-31 15:00:00,9.72,9.78,9.72,9.77,181800.0,6.2027,6.241,6.2027,6.2346,181800.0
2009-07-31 15:30:00,9.77,9.77,9.69,9.73,1247400.0,6.2346,6.2346,6.1835,6.2091,1247400.0
2009-08-03 09:30:00,9.83,9.89,9.8,9.82,420100.0,6.2729,6.3112,6.2537,6.2665,420100.0
2009-08-03 10:00:00,9.83,9.92,9.82,9.91,187700.0,6.2729,6.3303,6.2665,6.3239,187700.0
2009-08-03 10:30:00,9.91,9.98,9.89,9.96,293000.0,6.3239,6.3686,6.3112,6.3558,293000.0
2009-08-03 11:00:00,9.95,9.99,9.95,9.95,241700.0,6.3495,6.375,6.3495,6.3495,241700.0
2009-08-03 11:30:00,9.95,10.0,9.94,9.98,168600.0,6.3495,6.3814,6.3431,6.3686,168600.0
2009-08-03 12:00:00,9.97,10.04,9.95,9.96,476100.0,6.3622,6.4069,6.3495,6.3558,476100.0
2009-08-03 12:30:00,9.96,9.98,9.95,9.98,118300.0,6.3558,6.3686,6.3495,6.3686,118300.0
2009-08-03 13:00:00,9.97,10.0,9.96,9.99,111000.0,6.3622,6.3814,6.3558,6.375,111000.0
2009-08-03 13:30:00,9.99,10.0,9.94,9.95,535500.0,6.375,6.3814,6.3431,6.3495,535500.0
2009-08-03 14:00:00,9.94,9.96,9.93,9.95,642100.0,6.3431,6.3558,6.3367,6.3495,642100.0
2009-08-03 14:30:00,9.94,9.95,9.91,9.92,182500.0,6.3431,6.3495,6.3239,6.3303,182500.0
2009-08-03 15:00:00,9.91,9.95,9.91,9.94,335300.0,6.3239,6.3495,6.3239,6.3431,335300.0
2009-08-03 15:30:00,9.93,9.96,9.89,9.95,648100.0,6.3367,6.3558,6.3112,6.3495,648100.0
2009-08-04 09:30:00,9.79,9.84,9.75,9.84,415600.0,6.2474,6.2793,6.2218,6.2793,415600.0
2009-08-04 10:00:00,9.84,9.88,9.8,9.8,151400.0,6.2793,6.3048,6.2537,6.2537,151400.0
2009-08-04 10:30:00,9.81,9.86,9.8,9.84,84300.0,6.2601,6.292,6.2537,6.2793,84300.0
2009-08-04 11:00:00,9.85,9.88,9.82,9.83,205600.0,6.2856,6.3048,6.2665,6.2729,205600.0
2009-08-04 11:30:00,9.84,9.92,9.82,9.86,121400.0,6.2793,6.3303,6.2665,6.292,121400.0
2009-08-04 12:00:00,9.86,9.9,9.86,9.88,56800.0,6.292,6.3175,6.292,6.3048,56800.0
2009-08-04 12:30:00,9.88,9.91,9.88,9.91,43600.0,6.3048,6.3239,6.3048,6.3239,43600.0
2009-08-04 13:00:00,9.9,9.91,9.87,9.89,27600.0,6.3175,6.3239,6.2984,6.3112,27600.0
2009-08-04 13:30:00,9.88,9.89,9.83,9.83,96100.0,6.3048,6.3112,6.2729,6.2729,96100.0
2009-08-04 14:00:00,9.83,9.86,9.82,9.84,47800.0,6.2729,6.292,6.2665,6.2793,47800.0
2009-08-04 14:30:00,9.84,9.88,9.84,9.85,62500.0,6.2793,6.3048,6.2793,6.2856,62500.0
2009-08-04 15:00:00,9.84,9.87,9.83,9.84,121800.0,6.2793,6.2984,6.2729,6.2793,121800.0
2009-08-04 15:30:00,9.84,9.89,9.83,9.88,241300.0,6.2793,6.3112,6.2729,6.3048,241300.0
2009-08-05 09:30:00,9.84,9.84,9.72,9.73,259900.0,6.2793,6.2793,6.2027,6.2091,259900.0
2009-08-05 10:00:00,9.73,9.74,9.61,9.67,400700.0,6.2091,6.2154,6.1325,6.1708,400700.0
2009-08-05 10:30:00,9.67,9.68,9.61,9.62,127900.0,6.1708,6.1772,6.1325,6.1389,127900.0
2009-08-05 11:00:00,9.62,9.64,9.58,9.64,231200.0,6.1389,6.1516,6.1133,6.1516,231200.0
2009-08-05 11:30:00,9.63,9.66,9.6,9.63,138300.0,6.1453,6.1644,6.1261,6.1453,138300.0
2009-08-05 12:00:00,9.64,9.67,9.6,9.66,109800.0,6.1516,6.1708,6.1261,6.1644,109800.0
2009-08-05 12:30:00,9.65,9.67,9.64,9.65,41200.0,6.158,6.1708,6.1516,6.158,41200.0
2009-08-05 13:00:00,9.64,9.68,9.62,9.67,96900.0,6.1516,6.1772,6.1389,6.1708,96900.0
2009-08-05 13:30:00,9.67,9.68,9.65,9.66,57200.0,6.1708,6.1772,6.158,6.1644,57200.0
2009-08-05 14:00:00,9.65,9.67,9.64,9.66,39800.0,6.158,6.1708,6.1516,6.1644,39800.0
2009-08-05 14:30:00,9.67,9.73,9.66,9.72,188000.0,6.1708,6.2091,6.1644,6.2027,188000.0
2009-08-05 15:00:00,9.72,9.75,9.7,9.75,70200.0,6.2027,6.2218,6.1899,6.2218,70200.0
2009-08-05 15:30:00,9.75,9.75,9.68,9.73,236800.0,6.2218,6.2218,6.1772,6.2091,236800.0
2009-08-06 09:30:00,9.45,9.51,9.4,9.42,686100.0,6.0304,6.0687,5.9985,6.0112,686100.0
2009-08-06 10:00:00,9.42,9.44,9.35,9.41,270000.0,6.0112,6.024,5.9666,6.0049,270000.0
2009-08-06 10:30:00,9.42,9.5,9.42,9.46,233100.0,6.0112,6.0623,6.0112,6.0368,233100.0
2009-08-06 11:00:00,9.45,9.49,9.45,9.46,184900.0,6.0304,6.0559,6.0304,6.0368,184900.0
2009-08-06 11:30:00,9.46,9.47,9.43,9.43,81500.0,6.0368,6.0432,6.0176,6.0176,81500.0
2009-08-06 12:00:00,9.43,9.44,9.4,9.41,130200.0,6.0176,6.024,5.9985,6.0049,130200.0
2009-08-06 12:30:00,9.41,9.43,9.4,9.42,73800.0,6.0049,6.0176,5.9985,6.0112,73800.0
2009-08-06 13:00:00,9.41,9.42,9.39,9.4,185600.0,6.0049,6.0112,5.9921,5.9985,185600.0
2009-08-06 13:30:00,9.41,9.44,9.38,9.38,128000.0,6.0049,6.024,5.9857,5.9857,128000.0
2009-08-06 14:00:00,9.38,9.4,9.36,9.39,122600.0,5.9857,5.9985,5.973,5.9921,122600.0
2009-08-06 14:30:00,9.39,9.41,9.38,9.39,176800.0,5.9921,6.0049,5.9857,5.9921,176800.0
2009-08-06 15:00:00,9.39,9.45,9.38,9.44,118000.0,5.9921,6.0304,5.9857,6.024,118000.0
2009-08-06 15:30:00,9.45,9.46,9.42,9.45,421700.0,6.0304,6.0368,6.0112,6.0304,421700.0
2009-08-07 09:30:00,9.58,9.63,9.55,9.6,122200.0,6.1133,6.1453,6.0942,6.1261,122200.0
2009-08-07 10:00:00,9.6,9.64,9.59,9.63,173300.0,6.1261,6.1516,6.1197,6.1453,173300.0
2009-08-07 10:30:00,9.63,9.77,9.63,9.76,183900.0,6.1453,6.2346,6.1453,6.2282,183900.0
2009-08-07 11:00:00,9.76,9.76,9.66,9.66,265200.0,6.2282,6.2282,6.1644,6.1644,265200.0
2009-08-07 11:30:00,9.67,9.7,9.64,9.67,75800.0,6.1708,6.1899,6.1516,6.1708,75800.0
2009-08-07 12:00:00,9.67,9.67,9.63,9.63,35500.0,6.1708,6.1708,6.1453,6.1453,35500.0
2009-08-07 12:30:00,9.63,9.68,9.63,9.67,43400.0,6.1453,6.1772,6.1453,6.1708,43400.0
2009-08-07 13:00:00,9.67,9.68,9.65,9.68,79300.0,6.1708,6.1772,6.158,6.1772,79300.0
2009-08-07 13:30:00,9.68,9.69,9.67,9.67,30900.0,6.1772,6.1835,6.1708,6.1708,30900.0
2009-08-07 14:00:00,9.67,9.68,9.64,9.64,56500.0,6.1708,6.1772,6.1516,6.1516,56500.0
2009-08-07 14:30:00,9.65,9.67,9.64,9.66,50600.0,6.158,6.1708,6.1516,6.1644,50600.0
2009-08-07 15:00:00,9.66,9.67,9.63,9.64,187700.0,6.1644,6.1708,6.1453,6.1516,187700.0
2009-08-07 15:30:00,9.64,9.66,9.61,9.63,351200.0,6.1516,6.1644,6.1325,6.1453,351200.0
2009-08-10 09:30:00,9.56,9.56,9.51,9.54,98000.0,6.1006,6.1006,6.0687,6.0878,98000.0
2009-08-10 10:00:00,9.54,9.55,9.51,9.55,98000.0,6.0878,6.0942,6.0687,6.0942,98000.0
2009-08-10 10:30:00,9.55,9.6,9.55,9.57,249500.0,6.0942,6.1261,6.0942,6.107,249500.0
2009-08-10 11:00:00,9.57,9.57,9.48,9.52,170400.0,6.107,6.107,6.0495,6.0751,170400.0
2009-08-10 11:30:00,9.52,9.55,9.51,9.52,91200.0,6.0751,6.0942,6.0687,6.0751,91200.0
2009-08-10 12:00:00,9.53,9.56,9.52,9.53,154300.0,6.0814,6.1006,6.0751,6.0814,154300.0
2009-08-10 12:30:00,9.53,9.53,9.51,9.51,186900.0,6.0814,6.0814,6.0687,6.0687,186900.0
2009-08-10 13:00:00,9.51,9.51,9.47,9.48,78100.0,6.0687,6.0687,6.0432,6.0495,78100.0
2009-08-10 13:30:00,9.48,9.51,9.48,9.5,64100.0,6.0495,6.0687,6.0495,6.0623,64100.0
2009-08-10 14:00:00,9.5,9.5,9.46,9.47,59100.0,6.0623,6.0623,6.0368,6.0432,59100.0
2009-08-10 14:30:00,9.48,9.5,9.47,9.48,87500.0,6.0495,6.0623,6.0432,6.0495,87500.0
2009-08-10 15:00:00,9.48,9.51,9.47,9.51,169700.0,6.0495,6.0687,6.0432,6.0687,169700.0
2009-08-10 15:30:00,9.51,9.53,9.49,9.53,366300.0,6.0687,6.0814,6.0559,6.0814,366300.0
2009-08-11 09:30:00,9.36,9.37,9.3,9.35,252800.0,5.973,5.9793,5.9347,5.9666,252800.0
2009-08-11 10:00:00,9.36,9.36,9.31,9.32,249300.0,5.973,5.973,5.941,5.9474,249300.0
2009-08-11 10:30:00,9.32,9.36,9.32,9.33,320500.0,5.9474,5.973,5.9474,5.9538,320500.0
2009-08-11 11:00:00,9.34,9.34,9.21,9.3,364700.0,5.9602,5.9602,5.8772,5.9347,364700.0
2009-08-11 11:30:00,9.29,9.31,9.25,9.3,154600.0,5.9283,5.941,5.9028,5.9347,154600.0
2009-08-11 12:00:00,9.29,9.34,9.27,9.33,312000.0,5.9283,5.9602,5.9155,5.9538,312000.0
2009-08-11 12:30:00,9.33,9.35,9.3,9.31,102900.0,5.9538,5.9666,5.9347,5.941,102900.0
2009-08-11 13:00:00,9.31,9.36,9.31,9.33,330500.0,5.941,5.973,5.941,5.9538,330500.0
2009-08-11 13:30:00,9.33,9.37,9.32,9.35,175900.0,5.9538,5.9793,5.9474,5.9666,175900.0
2009-08-11 14:00:00,9.36,9.38,9.35,9.37,90200.0,5.973,5.9857,5.9666,5.9793,90200.0
2009-08-11 14:30:00,9.38,9.38,9.32,9.33,505900.0,5.9857,5.9857,5.9474,5.9538,505900.0
2009-08-11 15:00:00,9.34,9.35,9.31,9.34,396400.0,5.9602,5.9666,5.941,5.9602,396400.0
2009-08-11 15:30:00,9.33,9.34,9.3,9.32,551300.0,5.9538,5.9602,5.9347,5.9474,551300.0
2009-08-12 09:30:00,9.39,9.43,9.38,9.4,309200.0,5.9921,6.0176,5.9857,5.9985,309200.0
2009-08-12 10:00:00,9.41,9.44,9.4,9.44,361300.0,6.0049,6.024,5.9985,6.024,361300.0
2009-08-12 10:30:00,9.44,9.5,9.41,9.5,421700.0,6.024,6.0623,6.0049,6.0623,421700.0
2009-08-12 11:00:00,9.5,9.5,9.44,9.47,105900.0,6.0623,6.0623,6.024,6.0432,105900.0
2009-08-12 11:30:00,9.47,9.52,9.45,9.47,322100.0,6.0432,6.0751,6.0304,6.0432,322100.0
2009-08-12 12:00:00,9.47,9.5,9.47,9.49,70400.0,6.0432,6.0623,6.0432,6.0559,70400.0
2009-08-12 12:30:00,9.48,9.49,9.48,9.49,78900.0,6.0495,6.0559,6.0495,6.0559,78900.0
2009-08-12 13:00:00,9.49,9.54,9.47,9.52,913100.0,6.0559,6.0878,6.0432,6.0751,913100.0
2009-08-12 13:30:00,9.51,9.52,9.48,9.5,183300.0,6.0687,6.0751,6.0495,6.0623,183300.0
2009-08-12 14:00:00,9.49,9.49,9.39,9.39,509400.0,6.0559,6.0559,5.9921,5.9921,509400.0
2009-08-12 14:30:00,9.39,9.52,9.36,9.5,521500.0,5.9921,6.0751,5.973,6.0623,521500.0
2009-08-12 15:00:00,9.51,9.54,9.49,9.53,390600.0,6.0687,6.0878,6.0559,6.0814,390600.0
2009-08-12 15:30:00,9.53,9.56,9.46,9.47,668700.0,6.0814,6.1006,6.0368,6.0432,668700.0
2009-08-13 09:30:00,9.6,9.6,9.51,9.54,579900.0,6.1261,6.1261,6.0687,6.0878,579900.0
2009-08-13 10:00:00,9.54,9.61,9.53,9.61,525600.0,6.0878,6.1325,6.0814,6.1325,525600.0
2009-08-13 10:30:00,9.61,9.66,9.6,9.62,443500.0,6.1325,6.1644,6.1261,6.1389,443500.0
2009-08-13 11:00:00,9.62,9.62,9.54,9.58,214300.0,6.1389,6.1389,6.0878,6.1133,214300.0
2009-08-13 11:30:00,9.59,9.59,9.54,9.57,48900.0,6.1197,6.1197,6.0878,6.107,48900.0
2009-08-13 12:00:00,9.58,9.6,9.58,9.6,38100.0,6.1133,6.1261,6.1133,6.1261,38100.0
2009-08-13 12:30:00,9.59,9.6,9.56,9.58,85800.0,6.1197,6.1261,6.1006,6.1133,85800.0
2009-08-13 13:00:00,9.58,9.61,9.55,9.56,1317600.0,6.1133,6.1325,6.0942,6.1006,1317600.0
2009-08-13 13:30:00,9.57,9.6,9.53,9.54,483300.0,6.107,6.1261,6.0814,6.0878,483300.0
2009-08-13 14:00:00,9.54,9.54,9.48,9.51,593500.0,6.0878,6.0878,6.0495,6.0687,593500.0
2009-08-13 14:30:00,9.52,9.54,9.5,9.5,82800.0,6.0751,6.0878,6.0623,6.0623,82800.0
2009-08-13 15:00:00,9.5,9.57,9.49,9.55,316800.0,6.0623,6.107,6.0559,6.0942,316800.0
2009-08-13 15:30:00,9.55,9.6,9.54,9.59,441600.0,6.0942,6.1261,6.0878,6.1197,441600.0
2009-08-14 09:30:00,9.5,9.5,9.36,9.41,554200.0,6.0623,6.0623,5.973,6.0049,554200.0
2009-08-14 10:00:00,9.42,9.42,9.3,9.35,448800.0,6.0112,6.0112,5.9347,5.9666,448800.0
2009-08-14 10:30:00,9.35,9.36,9.3,9.35,196400.0,5.9666,5.973,5.9347,5.9666,196400.0
2009-08-14 11:00:00,9.35,9.37,9.3,9.31,440000.0,5.9666,5.9793,5.9347,5.941,440000.0
2009-08-14 11:30:00,9.32,9.33,9.28,9.31,153300.0,5.9474,5.9538,5.9219,5.941,153300.0
2009-08-14 12:00:00,9.31,9.34,9.3,9.31,51300.0,5.941,5.9602,5.9347,5.941,51300.0
2009-08-14 12:30:00,9.3,9.35,9.3,9.34,44300.0,5.9347,5.9666,5.9347,5.9602,44300.0
2009-08-14 13:00:00,9.35,9.35,9.32,9.33,69800.0,5.9666,5.9666,5.9474,5.9538,69800.0
2009-08-14 13:30:00,9.33,9.33,9.31,9.32,39900.0,5.9538,5.9538,5.941,5.9474,39900.0
2009-08-14 14:00:00,9.33,9.34,9.3,9.32,86700.0,5.9538,5.9602,5.9347,5.9474,86700.0
2009-08-14 14:30:00,9.32,9.32,9.29,9.31,110700.0,5.9474,5.9474,5.9283,5.941,110700.0
2009-08-14 15:00:00,9.32,9.34,9.31,9.34,113200.0,5.9474,5.9602,5.941,5.9602,113200.0
2009-08-14 15:30:00,9.33,9.39,9.33,9.39,297400.0,5.9538,5.9921,5.9538,5.9921,297400.0
2009-08-17 09:30:00,9.27,9.31,9.22,9.28,461000.0,5.9155,5.941,5.8836,5.9219,461000.0
2009-08-17 10:00:00,9.28,9.31,9.25,9.29,700900.0,5.9219,5.941,5.9028,5.9283,700900.0
2009-08-17 10:30:00,9.28,9.29,9.23,9.23,511400.0,5.9219,5.9283,5.89,5.89,511400.0
2009-08-17 11:00:00,9.23,9.23,9.1,9.15,401000.0,5.89,5.89,5.807,5.8389,401000.0
2009-08-17 11:30:00,9.14,9.21,9.11,9.21,262000.0,5.8326,5.8772,5.8134,5.8772,262000.0
2009-08-17 12:00:00,9.21,9.24,9.18,9.23,281600.0,5.8772,5.8964,5.8581,5.89,281600.0
2009-08-17 12:30:00,9.23,9.24,9.2,9.21,205000.0,5.89,5.8964,5.8709,5.8772,205000.0
2009-08-17 13:00:00,9.21,9.22,9.18,9.18,210900.0,5.8772,5.8836,5.8581,5.8581,210900.0
2009-08-17 13:30:00,9.18,9.22,9.16,9.21,134100.0,5.8581,5.8836,5.8453,5.8772,134100.0
2009-08-17 14:00:00,9.21,9.23,9.19,9.23,187000.0,5.8772,5.89,5.8645,5.89,187000.0
2009-08-17 14:30:00,9.23,9.26,9.21,9.23,475200.0,5.89,5.9091,5.8772,5.89,475200.0
2009-08-17 15:00:00,9.22,9.25,9.21,9.22,145700.0,5.8836,5.9028,5.8772,5.8836,145700.0
2009-08-17 15:30:00,9.22,9.23,9.19,9.23,487700.0,5.8836,5.89,5.8645,5.89,487700.0
2009-08-18 09:30:00,9.35,9.35,9.26,9.29,1070700.0,5.9666,5.9666,5.9091,5.9283,1070700.0
2009-08-18 10:00:00,9.29,9.39,9.27,9.31,758900.0,5.9283,5.9921,5.9155,5.941,758900.0
2009-08-18 10:30:00,9.31,9.37,9.29,9.31,269800.0,5.941,5.9793,5.9283,5.941,269800.0
2009-08-18 11:00:00,9.31,9.37,9.3,9.36,153700.0,5.941,5.9793,5.9347,5.973,153700.0
2009-08-18 11:30:00,9.36,9.43,9.36,9.39,942900.0,5.973,6.0176,5.973,5.9921,942900.0
2009-08-18 12:00:00,9.38,9.41,9.35,9.37,365800.0,5.9857,6.0049,5.9666,5.9793,365800.0
2009-08-18 12:30:00,9.37,9.42,9.35,9.39,188600.0,5.9793,6.0112,5.9666,5.9921,188600.0
2009-08-18 13:00:00,9.39,9.42,9.39,9.4,41900.0,5.9921,6.0112,5.9921,5.9985,41900.0
2009-08-18 13:30:00,9.4,9.41,9.37,9.4,69200.0,5.9985,6.0049,5.9793,5.9985,69200.0
2009-08-18 14:00:00,9.41,9.42,9.38,9.39,140100.0,6.0049,6.0112,5.9857,5.9921,140100.0
2009-08-18 14:30:00,9.4,9.4,9.37,9.37,134300.0,5.9985,5.9985,5.9793,5.9793,134300.0
2009-08-18 15:00:00,9.37,9.41,9.37,9.39,147500.0,5.9793,6.0049,5.9793,5.9921,147500.0
2009-08-18 15:30:00,9.39,9.4,9.33,9.35,1183800.0,5.9921,5.9985,5.9538,5.9666,1183800.0
2009-08-19 09:30:00,9.14,9.2,9.14,9.18,328100.0,5.8326,5.8709,5.8326,5.8581,328100.0
2009-08-19 10:00:00,9.18,9.25,9.18,9.25,189000.0,5.8581,5.9028,5.8581,5.9028,189000.0
2009-08-19 10:30:00,9.26,9.3,9.19,9.19,521000.0,5.9091,5.9347,5.8645,5.8645,521000.0
2009-08-19 11:00:00,9.2,9.25,9.19,9.24,126500.0,5.8709,5.9028,5.8645,5.8964,126500.0
2009-08-19 11:30:00,9.25,9.31,9.23,9.3,803700.0,5.9028,5.941,5.89,5.9347,803700.0
2009-08-19 12:00:00,9.31,9.32,9.26,9.27,1248000.0,5.941,5.9474,5.9091,5.9155,1248000.0
2009-08-19 12:30:00,9.27,9.28,9.24,9.25,519400.0,5.9155,5.9219,5.8964,5.9028,519400.0
2009-08-19 13:00:00,9.25,9.28,9.25,9.27,105900.0,5.9028,5.9219,5.9028,5.9155,105900.0
2009-08-19 13:30:00,9.27,9.28,9.27,9.27,276200.0,5.9155,5.9219,5.9155,5.9155,276200.0
2009-08-19 14:00:00,9.27,9.28,9.26,9.27,311000.0,5.9155,5.9219,5.9091,5.9155,311000.0
2009-08-19 14:30:00,9.27,9.28,9.25,9.25,206000.0,5.9155,5.9219,5.9028,5.9028,206000.0
2009-08-19 15:00:00,9.25,9.26,9.22,9.23,237900.0,5.9028,5.9091,5.8836,5.89,237900.0
2009-08-19 15:30:00,9.23,9.26,9.21,9.26,1046500.0,5.89,5.9091,5.8772,5.9091,1046500.0
2009-08-20 09:30:00,9.5,9.51,9.43,9.45,1572000.0,6.0623,6.0687,6.0176,6.0304,1572000.0
2009-08-20 10:00:00,9.45,9.48,9.44,9.45,2247600.0,6.0304,6.0495,6.024,6.0304,2247600.0
2009-08-20 10:30:00,9.45,9.5,9.45,9.49,662400.0,6.0304,6.0623,6.0304,6.0559,662400.0
2009-08-20 11:00:00,9.48,9.5,9.46,9.5,525000.0,6.0495,6.0623,6.0368,6.0623,525000.0
2009-08-20 11:30:00,9.5,9.53,9.49,9.52,221700.0,6.0623,6.0814,6.0559,6.0751,221700.0
2009-08-20 12:00:00,9.52,9.53,9.51,9.52,79700.0,6.0751,6.0814,6.0687,6.0751,79700.0
2009-08-20 12:30:00,9.51,9.53,9.5,9.52,130600.0,6.0687,6.0814,6.0623,6.0751,130600.0
2009-08-20 13:00:00,9.53,9.54,9.52,9.54,87600.0,6.0814,6.0878,6.0751,6.0878,87600.0
2009-08-20 13:30:00,9.53,9.55,9.53,9.55,118500.0,6.0814,6.0942,6.0814,6.0942,118500.0
2009-08-20 14:00:00,9.55,9.57,9.54,9.56,77200.0,6.0942,6.107,6.0878,6.1006,77200.0
2009-08-20 14:30:00,9.55,9.56,9.49,9.5,383400.0,6.0942,6.1006,6.0559,6.0623,383400.0
2009-08-20 15:00:00,9.5,9.52,9.47,9.52,730800.0,6.0623,6.0751,6.0432,6.0751,730800.0
2009-08-20 15:30:00,9.52,9.55,9.52,9.52,281700.0,6.0751,6.0942,6.0751,6.0751,281700.0
2009-08-21 09:30:00,9.67,9.68,9.65,9.67,438300.0,6.1708,6.1772,6.158,6.1708,438300.0
2009-08-21 10:00:00,9.68,9.79,9.68,9.71,1103400.0,6.1772,6.2474,6.1772,6.1963,1103400.0
2009-08-21 10:30:00,9.7,9.72,9.64,9.67,363700.0,6.1899,6.2027,6.1516,6.1708,363700.0
2009-08-21 11:00:00,9.67,9.71,9.64,9.71,655100.0,6.1708,6.1963,6.1516,6.1963,655100.0
2009-08-21 11:30:00,9.71,9.76,9.7,9.71,124800.0,6.1963,6.2282,6.1899,6.1963,124800.0
2009-08-21 12:00:00,9.72,9.72,9.71,9.72,180300.0,6.2027,6.2027,6.1963,6.2027,180300.0
2009-08-21 12:30:00,9.72,9.72,9.7,9.72,220200.0,6.2027,6.2027,6.1899,6.2027,220200.0
2009-08-21 13:00:00,9.71,9.72,9.71,9.71,122100.0,6.1963,6.2027,6.1963,6.1963,122100.0
2009-08-21 13:30:00,9.71,9.72,9.71,9.71,38200.0,6.1963,6.2027,6.1963,6.1963,38200.0
2009-08-21 14:00:00,9.72,9.72,9.68,9.7,92100.0,6.2027,6.2027,6.1772,6.1899,92100.0
2009-08-21 14:30:00,9.7,9.71,9.7,9.7,97100.0,6.1899,6.1963,6.1899,6.1899,97100.0
2009-08-21 15:00:00,9.7,9.75,9.7,9.73,247900.0,6.1899,6.2218,6.1899,6.2091,247900.0
2009-08-21 15:30:00,9.73,9.74,9.7,9.7,286300.0,6.2091,6.2154,6.1899,6.1899,286300.0
2009-08-24 09:30:00,9.57,9.58,9.5,9.53,476100.0,6.107,6.1133,6.0623,6.0814,476100.0
2009-08-24 10:00:00,9.53,9.56,9.52,9.56,333300.0,6.0814,6.1006,6.0751,6.1006,333300.0
2009-08-24 10:30:00,9.55,9.56,9.48,9.55,284900.0,6.0942,6.1006,6.0495,6.0942,284900.0
2009-08-24 11:00:00,9.55,9.58,9.54,9.55,334500.0,6.0942,6.1133,6.0878,6.0942,334500.0
2009-08-24 11:30:00,9.55,9.56,9.55,9.55,52000.0,6.0942,6.1006,6.0942,6.0942,52000.0
2009-08-24 12:00:00,9.55,9.56,9.52,9.53,219100.0,6.0942,6.1006,6.0751,6.0814,219100.0
2009-08-24 12:30:00,9.52,9.55,9.52,9.54,57200.0,6.0751,6.0942,6.0751,6.0878,57200.0
2009-08-24 13:00:00,9.54,9.54,9.48,9.49,187600.0,6.0878,6.0878,6.0495,6.0559,187600.0
2009-08-24 13:30:00,9.49,9.5,9.48,9.5,34700.0,6.0559,6.0623,6.0495,6.0623,34700.0
2009-08-24 14:00:00,9.49,9.5,9.47,9.47,46800.0,6.0559,6.0623,6.0432,6.0432,46800.0
2009-08-24 14:30:00,9.47,9.48,9.47,9.47,23200.0,6.0432,6.0495,6.0432,6.0432,23200.0
2009-08-24 15:00:00,9.47,9.48,9.44,9.46,123200.0,6.0432,6.0495,6.024,6.0368,123200.0
2009-08-24 15:30:00,9.46,9.47,9.45,9.45,273900.0,6.0368,6.0432,6.0304,6.0304,273900.0
2009-08-25 09:30:00,9.55,9.55,9.5,9.51,406100.0,6.0942,6.0942,6.0623,6.0687,406100.0
2009-08-25 10:00:00,9.52,9.57,9.48,9.49,499500.0,6.0751,6.107,6.0495,6.0559,499500.0
2009-08-25 10:30:00,9.49,9.53,9.49,9.52,349200.0,6.0559,6.0814,6.0559,6.0751,349200.0
2009-08-25 11:00:00,9.52,9.57,9.51,9.51,393100.0,6.0751,6.107,6.0687,6.0687,393100.0
2009-08-25 11:30:00,9.51,9.51,9.48,9.48,397700.0,6.0687,6.0687,6.0495,6.0495,397700.0
2009-08-25 12:00:00,9.49,9.5,9.46,9.49,374800.0,6.0559,6.0623,6.0368,6.0559,374800.0
2009-08-25 12:30:00,9.49,9.5,9.44,9.44,499800.0,6.0559,6.0623,6.024,6.024,499800.0
2009-08-25 13:00:00,9.45,9.48,9.43,9.44,160000.0,6.0304,6.0495,6.0176,6.024,160000.0
2009-08-25 13:30:00,9.45,9.45,9.4,9.41,172000.0,6.0304,6.0304,5.9985,6.0049,172000.0
2009-08-25 14:00:00,9.41,9.42,9.39,9.41,163200.0,6.0049,6.0112,5.9921,6.0049,163200.0
2009-08-25 14:30:00,9.42,9.42,9.37,9.41,390300.0,6.0112,6.0112,5.9793,6.0049,390300.0
2009-08-25 15:00:00,9.4,9.44,9.4,9.42,396900.0,5.9985,6.024,5.9985,6.0112,396900.0
2009-08-25 15:30:00,9.42,9.44,9.41,9.43,745900.0,6.0112,6.024,6.0049,6.0176,745900.0
2009-08-26 09:30:00,9.38,9.39,9.28,9.3,388900.0,5.9857,5.9921,5.9219,5.9347,388900.0
2009-08-26 10:00:00,9.3,9.35,9.28,9.3,544000.0,5.9347,5.9666,5.9219,5.9347,544000.0
2009-08-26 10:30:00,9.29,9.35,9.28,9.35,264900.0,5.9283,5.9666,5.9219,5.9666,264900.0
2009-08-26 11:00:00,9.35,9.35,9.26,9.27,431700.0,5.9666,5.9666,5.9091,5.9155,431700.0
2009-08-26 11:30:00,9.28,9.31,9.25,9.31,178900.0,5.9219,5.941,5.9028,5.941,178900.0
2009-08-26 12:00:00,9.3,9.32,9.28,9.29,96000.0,5.9347,5.9474,5.9219,5.9283,96000.0
2009-08-26 12:30:00,9.3,9.31,9.3,9.31,38600.0,5.9347,5.941,5.9347,5.941,38600.0
2009-08-26 13:00:00,9.3,9.32,9.29,9.32,239000.0,5.9347,5.9474,5.9283,5.9474,239000.0
2009-08-26 13:30:00,9.32,9.33,9.31,9.33,128500.0,5.9474,5.9538,5.941,5.9538,128500.0
2009-08-26 14:00:00,9.33,9.35,9.33,9.34,81600.0,5.9538,5.9666,5.9538,5.9602,81600.0
2009-08-26 14:30:00,9.35,9.37,9.33,9.34,840800.0,5.9666,5.9793,5.9538,5.9602,840800.0
2009-08-26 15:00:00,9.34,9.35,9.34,9.35,94800.0,5.9602,5.9666,5.9602,5.9666,94800.0
2009-08-26 15:30:00,9.35,9.36,9.3,9.36,982600.0,5.9666,5.973,5.9347,5.973,982600.0
2009-08-27 09:30:00,9.42,9.43,9.3,9.3,512600.0,6.0112,6.0176,5.9347,5.9347,512600.0
2009-08-27 10:00:00,9.3,9.3,9.25,9.26,359400.0,5.9347,5.9347,5.9028,5.9091,359400.0
2009-08-27 10:30:00,9.26,9.33,9.26,9.31,493300.0,5.9091,5.9538,5.9091,5.941,493300.0
2009-08-27 11:00:00,9.31,9.34,9.29,9.32,249700.0,5.941,5.9602,5.9283,5.9474,249700.0
2009-08-27 11:30:00,9.32,9.37,9.31,9.37,117800.0,5.9474,5.9793,5.941,5.9793,117800.0
2009-08-27 12:00:00,9.36,9.38,9.34,9.38,87700.0,5.973,5.9857,5.9602,5.9857,87700.0
2009-08-27 12:30:00,9.38,9.38,9.34,9.34,71200.0,5.9857,5.9857,5.9602,5.9602,71200.0
2009-08-27 13:00:00,9.34,9.37,9.33,9.35,291000.0,5.9602,5.9793,5.9538,5.9666,291000.0
2009-08-27 13:30:00,9.34,9.4,9.34,9.4,157400.0,5.9602,5.9985,5.9602,5.9985,157400.0
2009-08-27 14:00:00,9.4,9.48,9.39,9.46,270500.0,5.9985,6.0495,5.9921,6.0368,270500.0
2009-08-27 14:30:00,9.47,9.48,9.43,9.45,506200.0,6.0432,6.0495,6.0176,6.0304,506200.0
2009-08-27 15:00:00,9.45,9.46,9.41,9.42,274600.0,6.0304,6.0368,6.0049,6.0112,274600.0
2009-08-27 15:30:00,9.42,9.44,9.4,9.44,358600.0,6.0112,6.024,5.9985,6.024,358600.0
2009-08-28 09:30:00,9.89,9.89,9.75,9.75,718800.0,6.3112,6.3112,6.2218,6.2218,718800.0
2009-08-28 10:00:00,9.73,9.76,9.66,9.66,326500.0,6.2091,6.2282,6.1644,6.1644,326500.0
2009-08-28 10:30:00,9.66,9.71,9.61,9.7,205300.0,6.1644,6.1963,6.1325,6.1899,205300.0
2009-08-28 11:00:00,9.7,9.73,9.67,9.73,136300.0,6.1899,6.2091,6.1708,6.2091,136300.0
2009-08-28 11:30:00,9.73,9.74,9.7,9.7,189800.0,6.2091,6.2154,6.1899,6.1899,189800.0
2009-08-28 12:00:00,9.7,9.73,9.65,9.66,120300.0,6.1899,6.2091,6.158,6.1644,120300.0
2009-08-28 12:30:00,9.65,9.68,9.65,9.65,75100.0,6.158,6.1772,6.158,6.158,75100.0
2009-08-28 13:00:00,9.64,9.69,9.64,9.69,56900.0,6.1516,6.1835,6.1516,6.1835,56900.0
2009-08-28 13:30:00,9.69,9.7,9.67,9.68,47800.0,6.1835,6.1899,6.1708,6.1772,47800.0
2009-08-28 14:00:00,9.68,9.68,9.65,9.67,38800.0,6.1772,6.1772,6.158,6.1708,38800.0
2009-08-28 14:30:00,9.66,9.71,9.65,9.7,555100.0,6.1644,6.1963,6.158,6.1899,555100.0
2009-08-28 15:00:00,9.71,9.73,9.69,9.71,340700.0,6.1963,6.2091,6.1835,6.1963,340700.0
2009-08-28 15:30:00,9.7,9.72,9.68,9.71,785400.0,6.1899,6.2027,6.1772,6.1963,785400.0
2009-08-31 09:30:00,9.55,9.57,9.47,9.49,286500.0,6.0942,6.107,6.0432,6.0559,286500.0
2009-08-31 10:00:00,9.49,9.51,9.47,9.5,322800.0,6.0559,6.0687,6.0432,6.0623,322800.0
2009-08-31 10:30:00,9.51,9.58,9.49,9.54,261800.0,6.0687,6.1133,6.0559,6.0878,261800.0
2009-08-31 11:00:00,9.54,9.57,9.5,9.52,369000.0,6.0878,6.107,6.0623,6.0751,369000.0
2009-08-31 11:30:00,9.52,9.57,9.5,9.55,264400.0,6.0751,6.107,6.0623,6.0942,264400.0
2009-08-31 12:00:00,9.55,9.57,9.53,9.53,70900.0,6.0942,6.107,6.0814,6.0814,70900.0
2009-08-31 12:30:00,9.53,9.54,9.51,9.52,90600.0,6.0814,6.0878,6.0687,6.0751,90600.0
2009-08-31 13:00:00,9.52,9.55,9.52,9.55,276900.0,6.0751,6.0942,6.0751,6.0942,276900.0
2009-08-31 13:30:00,9.55,9.56,9.54,9.54,44900.0,6.0942,6.1006,6.0878,6.0878,44900.0
2009-08-31 14:00:00,9.54,9.58,9.54,9.56,142600.0,6.0878,6.1133,6.0878,6.1006,142600.0
2009-08-31 14:30:00,9.56,9.59,9.56,9.56,97000.0,6.1006,6.1197,6.1006,6.1006,97000.0
2009-08-31 15:00:00,9.56,9.57,9.55,9.57,349600.0,6.1006,6.107,6.0942,6.107,349600.0
2009-08-31 15:30:00,9.56,9.6,9.56,9.58,566300.0,6.1006,6.1261,6.1006,6.1133,566300.0
2009-09-01 09:30:00,9.5,9.66,9.48,9.63,360200.0,6.0623,6.1644,6.0495,6.1453,360200.0
2009-09-01 10:00:00,9.64,9.74,9.63,9.68,956700.0,6.1516,6.2154,6.1453,6.1772,956700.0
2009-09-01 10:30:00,9.68,9.68,9.56,9.57,136100.0,6.1772,6.1772,6.1006,6.107,136100.0
2009-09-01 11:00:00,9.56,9.57,9.46,9.49,925600.0,6.1006,6.107,6.0368,6.0559,925600.0
2009-09-01 11:30:00,9.49,9.53,9.47,9.48,1061300.0,6.0559,6.0814,6.0432,6.0495,1061300.0
2009-09-01 12:00:00,9.47,9.5,9.45,9.45,561100.0,6.0432,6.0623,6.0304,6.0304,561100.0
2009-09-01 12:30:00,9.46,9.46,9.42,9.45,437100.0,6.0368,6.0368,6.0112,6.0304,437100.0
2009-09-01 13:00:00,9.45,9.45,9.39,9.42,332200.0,6.0304,6.0304,5.9921,6.0112,332200.0
2009-09-01 13:30:00,9.42,9.45,9.39,9.45,213500.0,6.0112,6.0304,5.9921,6.0304,213500.0
2009-09-01 14:00:00,9.45,9.45,9.4,9.41,181700.0,6.0304,6.0304,5.9985,6.0049,181700.0
2009-09-01 14:30:00,9.41,9.42,9.37,9.41,154200.0,6.0049,6.0112,5.9793,6.0049,154200.0
2009-09-01 15:00:00,9.4,9.46,9.4,9.41,381000.0,5.9985,6.0368,5.9985,6.0049,381000.0
2009-09-01 15:30:00,9.4,9.45,9.37,9.42,575000.0,5.9985,6.0304,5.9793,6.0112,575000.0
2009-09-02 09:30:00,9.34,9.39,9.3,9.37,881100.0,5.9602,5.9921,5.9347,5.9793,881100.0
2009-09-02 10:00:00,9.37,9.39,9.31,9.31,256200.0,5.9793,5.9921,5.941,5.941,256200.0
2009-09-02 10:30:00,9.31,9.48,9.29,9.48,401900.0,5.941,6.0495,5.9283,6.0495,401900.0
2009-09-02 11:00:00,9.48,9.48,9.41,9.42,151100.0,6.0495,6.0495,6.0049,6.0112,151100.0
2009-09-02 11:30:00,9.43,9.43,9.36,9.4,121800.0,6.0176,6.0176,5.973,5.9985,121800.0
2009-09-02 12:00:00,9.4,9.41,9.36,9.4,59400.0,5.9985,6.0049,5.973,5.9985,59400.0
2009-09-02 12:30:00,9.4,9.42,9.39,9.41,71500.0,5.9985,6.0112,5.9921,6.0049,71500.0
2009-09-02 13:00:00,9.4,9.4,9.37,9.37,39500.0,5.9985,5.9985,5.9793,5.9793,39500.0
2009-09-02 13:30:00,9.37,9.4,9.36,9.37,130800.0,5.9793,5.9985,5.973,5.9793,130800.0
2009-09-02 14:00:00,9.37,9.4,9.36,9.39,168000.0,5.9793,5.9985,5.973,5.9921,168000.0
2009-09-02 14:30:00,9.38,9.42,9.38,9.38,182500.0,5.9857,6.0112,5.9857,5.9857,182500.0
2009-09-02 15:00:00,9.38,9.41,9.38,9.39,119800.0,5.9857,6.0049,5.9857,5.9921,119800.0
2009-09-02 15:30:00,9.39,9.4,9.35,9.37,356900.0,5.9921,5.9985,5.9666,5.9793,356900.0
2009-09-03 09:30:00,9.63,9.65,9.53,9.57,355900.0,6.1453,6.158,6.0814,6.107,355900.0
2009-09-03 10:00:00,9.57,9.58,9.5,9.53,329100.0,6.107,6.1133,6.0623,6.0814,329100.0
2009-09-03 10:30:00,9.53,9.56,9.51,9.53,147100.0,6.0814,6.1006,6.0687,6.0814,147100.0
2009-09-03 11:00:00,9.53,9.57,9.5,9.55,249200.0,6.0814,6.107,6.0623,6.0942,249200.0
2009-09-03 11:30:00,9.55,9.56,9.51,9.52,256800.0,6.0942,6.1006,6.0687,6.0751,256800.0
2009-09-03 12:00:00,9.52,9.54,9.52,9.53,67500.0,6.0751,6.0878,6.0751,6.0814,67500.0
2009-09-03 12:30:00,9.53,9.54,9.5,9.5,43900.0,6.0814,6.0878,6.0623,6.0623,43900.0
2009-09-03 13:00:00,9.5,9.53,9.5,9.52,286600.0,6.0623,6.0814,6.0623,6.0751,286600.0
2009-09-03 13:30:00,9.52,9.53,9.5,9.52,89100.0,6.0751,6.0814,6.0623,6.0751,89100.0
2009-09-03 14:00:00,9.52,9.52,9.43,9.46,725500.0,6.0751,6.0751,6.0176,6.0368,725500.0
2009-09-03 14:30:00,9.46,9.47,9.44,9.46,222900.0,6.0368,6.0432,6.024,6.0368,222900.0
2009-09-03 15:00:00,9.46,9.48,9.44,9.46,567000.0,6.0368,6.0495,6.024,6.0368,567000.0
2009-09-03 15:30:00,9.47,9.54,9.46,9.52,1043800.0,6.0432,6.0878,6.0368,6.0751,1043800.0
2009-09-04 09:30:00,9.55,9.6,9.5,9.54,161500.0,6.0942,6.1261,6.0623,6.0878,161500.0
2009-09-04 10:00:00,9.53,9.61,9.53,9.61,73700.0,6.0814,6.1325,6.0814,6.1325,73700.0
2009-09-04 10:30:00,9.6,9.64,9.6,9.63,133900.0,6.1261,6.1516,6.1261,6.1453,133900.0
2009-09-04 11:00:00,9.63,9.64,9.55,9.56,968200.0,6.1453,6.1516,6.0942,6.1006,968200.0
2009-09-04 11:30:00,9.57,9.65,9.56,9.65,189700.0,6.107,6.158,6.1006,6.158,189700.0
2009-09-04 12:00:00,9.64,9.75,9.64,9.73,239700.0,6.1516,6.2218,6.1516,6.2091,239700.0
2009-09-04 12:30:00,9.73,9.76,9.7,9.75,107700.0,6.2091,6.2282,6.1899,6.2218,107700.0
2009-09-04 13:00:00,9.75,9.77,9.73,9.76,106900.0,6.2218,6.2346,6.2091,6.2282,106900.0
2009-09-04 13:30:00,9.76,9.77,9.73,9.73,111900.0,6.2282,6.2346,6.2091,6.2091,111900.0
2009-09-04 14:00:00,9.73,9.75,9.72,9.72,125500.0,6.2091,6.2218,6.2027,6.2027,125500.0
2009-09-04 14:30:00,9.72,9.75,9.72,9.75,76500.0,6.2027,6.2218,6.2027,6.2218,76500.0
2009-09-04 15:00:00,9.74,9.75,9.7,9.72,169200.0,6.2154,6.2218,6.1899,6.2027,169200.0
2009-09-04 15:30:00,9.72,9.77,9.71,9.74,417700.0,6.2027,6.2346,6.1963,6.2154,417700.0
2009-09-08 09:30:00,10.37,10.4,10.28,10.31,1749800.0,6.6175,6.6366,6.56,6.5792,1749800.0
2009-09-08 10:00:00,10.31,10.33,10.26,10.29,1091100.0,6.5792,6.5919,6.5473,6.5664,1091100.0
2009-09-08 10:30:00,10.3,10.34,10.27,10.34,695500.0,6.5728,6.5983,6.5537,6.5983,695500.0
2009-09-08 11:00:00,10.34,10.38,10.31,10.31,402300.0,6.5983,6.6239,6.5792,6.5792,402300.0
2009-09-08 11:30:00,10.31,10.32,10.21,10.26,507600.0,6.5792,6.5856,6.5154,6.5473,507600.0
2009-09-08 12:00:00,10.27,10.28,10.24,10.27,75400.0,6.5537,6.56,6.5345,6.5537,75400.0
2009-09-08 12:30:00,10.26,10.29,10.26,10.27,89300.0,6.5473,6.5664,6.5473,6.5537,89300.0
2009-09-08 13:00:00,10.27,10.27,10.24,10.25,33200.0,6.5537,6.5537,6.5345,6.5409,33200.0
2009-09-08 13:30:00,10.24,10.27,10.22,10.23,308100.0,6.5345,6.5537,6.5218,6.5281,308100.0
2009-09-08 14:00:00,10.23,10.26,10.19,10.26,1031000.0,6.5281,6.5473,6.5026,6.5473,1031000.0
2009-09-08 14:30:00,10.26,10.26,10.21,10.21,360500.0,6.5473,6.5473,6.5154,6.5154,360500.0
2009-09-08 15:00:00,10.21,10.23,10.19,10.2,783200.0,6.5154,6.5281,6.5026,6.509,783200.0
2009-09-08 15:30:00,10.21,10.23,10.18,10.22,1775300.0,6.5154,6.5281,6.4962,6.5218,1775300.0
2009-09-09 09:30:00,10.15,10.16,9.99,10.08,3684100.0,6.4771,6.4835,6.375,6.4324,3684100.0
2009-09-09 10:00:00,10.07,10.17,10.07,10.13,747600.0,6.426,6.4898,6.426,6.4643,747600.0
2009-09-09 10:30:00,10.13,10.16,10.13,10.13,471900.0,6.4643,6.4835,6.4643,6.4643,471900.0
2009-09-09 11:00:00,10.13,10.14,10.1,10.1,413600.0,6.4643,6.4707,6.4452,6.4452,413600.0
2009-09-09 11:30:00,10.1,10.19,10.07,10.15,751000.0,6.4452,6.5026,6.426,6.4771,751000.0
2009-09-09 12:00:00,10.14,10.17,10.06,10.16,1334400.0,6.4707,6.4898,6.4197,6.4835,1334400.0
2009-09-09 12:30:00,10.16,10.17,10.09,10.11,607900.0,6.4835,6.4898,6.4388,6.4516,607900.0
2009-09-09 13:00:00,10.11,10.13,10.08,10.11,295800.0,6.4516,6.4643,6.4324,6.4516,295800.0
2009-09-09 13:30:00,10.11,10.12,10.07,10.07,207200.0,6.4516,6.4579,6.426,6.426,207200.0
2009-09-09 14:00:00,10.07,10.1,10.03,10.1,769600.0,6.426,6.4452,6.4005,6.4452,769600.0
2009-09-09 14:30:00,10.09,10.1,10.0,10.02,751600.0,6.4388,6.4452,6.3814,6.3941,751600.0
2009-09-09 15:00:00,10.02,10.06,10.01,10.04,375600.0,6.3941,6.4197,6.3877,6.4069,375600.0
2009-09-09 15:30:00,10.04,10.1,10.03,10.1,1068500.0,6.4069,6.4452,6.4005,6.4452,1068500.0
2009-09-10 09:30:00,10.14,10.16,10.06,10.1,247600.0,6.4707,6.4835,6.4197,6.4452,247600.0
2009-09-10 10:00:00,10.11,10.15,10.1,10.11,1476300.0,6.4516,6.4771,6.4452,6.4516,1476300.0
2009-09-10 10:30:00,10.12,10.23,10.11,10.2,2005700.0,6.4579,6.5281,6.4516,6.509,2005700.0
2009-09-10 11:00:00,10.2,10.23,10.1,10.16,1138100.0,6.509,6.5281,6.4452,6.4835,1138100.0
2009-09-10 11:30:00,10.16,10.19,10.15,10.18,170900.0,6.4835,6.5026,6.4771,6.4962,170900.0
2009-09-10 12:00:00,10.18,10.19,10.16,10.18,105200.0,6.4962,6.5026,6.4835,6.4962,105200.0
2009-09-10 12:30:00,10.18,10.23,10.18,10.23,73300.0,6.4962,6.5281,6.4962,6.5281,73300.0
2009-09-10 13:00:00,10.22,10.25,10.21,10.22,204400.0,6.5218,6.5409,6.5154,6.5218,204400.0
2009-09-10 13:30:00,10.23,10.29,10.22,10.28,681900.0,6.5281,6.5664,6.5218,6.56,681900.0
2009-09-10 14:00:00,10.28,10.29,10.25,10.26,198400.0,6.56,6.5664,6.5409,6.5473,198400.0
2009-09-10 14:30:00,10.26,10.28,10.25,10.26,119500.0,6.5473,6.56,6.5409,6.5473,119500.0
2009-09-10 15:00:00,10.27,10.27,10.21,10.25,601700.0,6.5537,6.5537,6.5154,6.5409,601700.0
2009-09-10 15:30:00,10.25,10.29,10.24,10.27,247900.0,6.5409,6.5664,6.5345,6.5537,247900.0
2009-09-11 09:30:00,10.33,10.37,10.3,10.33,344300.0,6.5919,6.6175,6.5728,6.5919,344300.0
2009-09-11 10:00:00,10.34,10.35,10.24,10.32,251600.0,6.5983,6.6047,6.5345,6.5856,251600.0
2009-09-11 10:30:00,10.32,10.38,10.31,10.38,196500.0,6.5856,6.6239,6.5792,6.6239,196500.0
2009-09-11 11:00:00,10.37,10.4,10.34,10.35,757500.0,6.6175,6.6366,6.5983,6.6047,757500.0
2009-09-11 11:30:00,10.35,10.39,10.31,10.34,206300.0,6.6047,6.6302,6.5792,6.5983,206300.0
2009-09-11 12:00:00,10.34,10.36,10.32,10.32,110200.0,6.5983,6.6111,6.5856,6.5856,110200.0
2009-09-11 12:30:00,10.32,10.32,10.26,10.28,263900.0,6.5856,6.5856,6.5473,6.56,263900.0
2009-09-11 13:00:00,10.28,10.29,10.26,10.29,322000.0,6.56,6.5664,6.5473,6.5664,322000.0
2009-09-11 13:30:00,10.29,10.3,10.27,10.27,29300.0,6.5664,6.5728,6.5537,6.5537,29300.0
2009-09-11 14:00:00,10.27,10.3,10.26,10.3,131700.0,6.5537,6.5728,6.5473,6.5728,131700.0
2009-09-11 14:30:00,10.29,10.34,10.29,10.3,245300.0,6.5664,6.5983,6.5664,6.5728,245300.0
2009-09-11 15:00:00,10.31,10.32,10.28,10.32,219300.0,6.5792,6.5856,6.56,6.5856,219300.0
2009-09-11 15:30:00,10.32,10.35,10.3,10.32,601100.0,6.5856,6.6047,6.5728,6.5856,601100.0
2009-09-14 09:30:00,10.28,10.37,10.28,10.33,390100.0,6.56,6.6175,6.56,6.5919,390100.0
2009-09-14 10:00:00,10.33,10.39,10.29,10.37,447300.0,6.5919,6.6302,6.5664,6.6175,447300.0
2009-09-14 10:30:00,10.37,10.47,10.37,10.43,491000.0,6.6175,6.6813,6.6175,6.6558,491000.0
2009-09-14 11:00:00,10.43,10.45,10.39,10.41,185600.0,6.6558,6.6685,6.6302,6.643,185600.0
2009-09-14 11:30:00,10.42,10.44,10.41,10.41,263500.0,6.6494,6.6621,6.643,6.643,263500.0
2009-09-14 12:00:00,10.42,10.48,10.42,10.48,413000.0,6.6494,6.6877,6.6494,6.6877,413000.0
2009-09-14 12:30:00,10.47,10.49,10.47,10.48,336500.0,6.6813,6.6941,6.6813,6.6877,336500.0
2009-09-14 13:00:00,10.48,10.49,10.46,10.47,220300.0,6.6877,6.6941,6.6749,6.6813,220300.0
2009-09-14 13:30:00,10.47,10.5,10.47,10.48,114900.0,6.6813,6.7004,6.6813,6.6877,114900.0
2009-09-14 14:00:00,10.48,10.53,10.47,10.53,367700.0,6.6877,6.7196,6.6813,6.7196,367700.0
2009-09-14 14:30:00,10.52,10.56,10.5,10.5,376800.0,6.7132,6.7387,6.7004,6.7004,376800.0
2009-09-14 15:00:00,10.5,10.52,10.46,10.47,158900.0,6.7004,6.7132,6.6749,6.6813,158900.0
2009-09-14 15:30:00,10.47,10.52,10.47,10.5,402600.0,6.6813,6.7132,6.6813,6.7004,402600.0
2009-09-15 09:30:00,10.57,10.57,10.49,10.52,1518300.0,6.7451,6.7451,6.6941,6.7132,1518300.0
2009-09-15 10:00:00,10.51,10.52,10.41,10.47,328900.0,6.7068,6.7132,6.643,6.6813,328900.0
2009-09-15 10:30:00,10.47,10.54,10.46,10.52,599700.0,6.6813,6.726,6.6749,6.7132,599700.0
2009-09-15 11:00:00,10.52,10.53,10.47,10.49,657300.0,6.7132,6.7196,6.6813,6.6941,657300.0
2009-09-15 11:30:00,10.49,10.55,10.48,10.53,149600.0,6.6941,6.7323,6.6877,6.7196,149600.0
2009-09-15 12:00:00,10.53,10.55,10.52,10.53,88300.0,6.7196,6.7323,6.7132,6.7196,88300.0
2009-09-15 12:30:00,10.53,10.58,10.53,10.58,98800.0,6.7196,6.7515,6.7196,6.7515,98800.0
2009-09-15 13:00:00,10.58,10.61,10.55,10.59,550800.0,6.7515,6.7706,6.7323,6.7579,550800.0
2009-09-15 13:30:00,10.59,10.61,10.57,10.6,143400.0,6.7579,6.7706,6.7451,6.7642,143400.0
2009-09-15 14:00:00,10.61,10.61,10.59,10.59,32300.0,6.7706,6.7706,6.7579,6.7579,32300.0
2009-09-15 14:30:00,10.59,10.61,10.56,10.59,282700.0,6.7579,6.7706,6.7387,6.7579,282700.0
2009-09-15 15:00:00,10.59,10.61,10.57,10.6,145000.0,6.7579,6.7706,6.7451,6.7642,145000.0
2009-09-15 15:30:00,10.61,10.61,10.56,10.59,396600.0,6.7706,6.7706,6.7387,6.7579,396600.0
2009-09-16 09:30:00,10.63,10.63,10.52,10.57,205000.0,6.7834,6.7834,6.7132,6.7451,205000.0
2009-09-16 10:00:00,10.57,10.59,10.51,10.53,232700.0,6.7451,6.7579,6.7068,6.7196,232700.0
2009-09-16 10:30:00,10.54,10.58,10.53,10.58,146900.0,6.726,6.7515,6.7196,6.7515,146900.0
2009-09-16 11:00:00,10.57,10.65,10.55,10.62,365800.0,6.7451,6.7962,6.7323,6.777,365800.0
2009-09-16 11:30:00,10.61,10.67,10.59,10.64,215300.0,6.7706,6.8089,6.7579,6.7898,215300.0
2009-09-16 12:00:00,10.64,10.69,10.64,10.66,341000.0,6.7898,6.8217,6.7898,6.8025,341000.0
2009-09-16 12:30:00,10.66,10.69,10.64,10.65,307400.0,6.8025,6.8217,6.7898,6.7962,307400.0
2009-09-16 13:00:00,10.65,10.78,10.65,10.77,833900.0,6.7962,6.8791,6.7962,6.8727,833900.0
2009-09-16 13:30:00,10.78,10.82,10.76,10.8,1104400.0,6.8791,6.9046,6.8663,6.8919,1104400.0
2009-09-16 14:00:00,10.81,10.82,10.78,10.79,243400.0,6.8983,6.9046,6.8791,6.8855,243400.0
2009-09-16 14:30:00,10.79,10.84,10.77,10.79,985000.0,6.8855,6.9174,6.8727,6.8855,985000.0
2009-09-16 15:00:00,10.78,10.79,10.74,10.76,248000.0,6.8791,6.8855,6.8536,6.8663,248000.0
2009-09-16 15:30:00,10.76,10.81,10.75,10.79,476800.0,6.8663,6.8983,6.86,6.8855,476800.0
2009-09-17 09:30:00,10.52,10.61,10.5,10.6,848700.0,6.7132,6.7706,6.7004,6.7642,848700.0
2009-09-17 10:00:00,10.6,10.62,10.57,10.58,385300.0,6.7642,6.777,6.7451,6.7515,385300.0
2009-09-17 10:30:00,10.57,10.67,10.57,10.62,352300.0,6.7451,6.8089,6.7451,6.777,352300.0
2009-09-17 11:00:00,10.62,10.69,10.59,10.66,305800.0,6.777,6.8217,6.7579,6.8025,305800.0
2009-09-17 11:30:00,10.66,10.67,10.61,10.63,204600.0,6.8025,6.8089,6.7706,6.7834,204600.0
2009-09-17 12:00:00,10.63,10.64,10.56,10.56,508800.0,6.7834,6.7898,6.7387,6.7387,508800.0
2009-09-17 12:30:00,10.57,10.57,10.48,10.51,435700.0,6.7451,6.7451,6.6877,6.7068,435700.0
2009-09-17 13:00:00,10.5,10.52,10.46,10.47,211500.0,6.7004,6.7132,6.6749,6.6813,211500.0
2009-09-17 13:30:00,10.47,10.51,10.46,10.5,202900.0,6.6813,6.7068,6.6749,6.7004,202900.0
2009-09-17 14:00:00,10.5,10.53,10.5,10.51,234000.0,6.7004,6.7196,6.7004,6.7068,234000.0
2009-09-17 14:30:00,10.52,10.55,10.51,10.54,329500.0,6.7132,6.7323,6.7068,6.726,329500.0
2009-09-17 15:00:00,10.54,10.58,10.51,10.56,812100.0,6.726,6.7515,6.7068,6.7387,812100.0
2009-09-17 15:30:00,10.56,10.56,10.52,10.55,462400.0,6.7387,6.7387,6.7132,6.7323,462400.0
2009-09-18 09:30:00,10.56,10.59,10.53,10.53,564300.0,6.7387,6.7579,6.7196,6.7196,564300.0
2009-09-18 10:00:00,10.54,10.54,10.48,10.51,202800.0,6.726,6.726,6.6877,6.7068,202800.0
2009-09-18 10:30:00,10.51,10.57,10.51,10.56,127500.0,6.7068,6.7451,6.7068,6.7387,127500.0
2009-09-18 11:00:00,10.56,10.63,10.54,10.57,160000.0,6.7387,6.7834,6.726,6.7451,160000.0
2009-09-18 11:30:00,10.58,10.6,10.56,10.57,81100.0,6.7515,6.7642,6.7387,6.7451,81100.0
2009-09-18 12:00:00,10.57,10.57,10.54,10.57,100500.0,6.7451,6.7451,6.726,6.7451,100500.0
2009-09-18 12:30:00,10.57,10.63,10.56,10.63,186800.0,6.7451,6.7834,6.7387,6.7834,186800.0
2009-09-18 13:00:00,10.64,10.67,10.63,10.66,400400.0,6.7898,6.8089,6.7834,6.8025,400400.0
2009-09-18 13:30:00,10.65,10.69,10.65,10.66,417500.0,6.7962,6.8217,6.7962,6.8025,417500.0
2009-09-18 14:00:00,10.66,10.68,10.65,10.67,446300.0,6.8025,6.8153,6.7962,6.8089,446300.0
2009-09-18 14:30:00,10.66,10.67,10.65,10.66,101200.0,6.8025,6.8089,6.7962,6.8025,101200.0
2009-09-18 15:00:00,10.66,10.67,10.65,10.67,77000.0,6.8025,6.8089,6.7962,6.8089,77000.0
2009-09-18 15:30:00,10.66,10.69,10.64,10.66,375100.0,6.8025,6.8217,6.7898,6.8025,375100.0
2009-09-21 09:30:00,10.43,10.51,10.41,10.47,195600.0,6.6558,6.7068,6.643,6.6813,195600.0
2009-09-21 10:00:00,10.46,10.54,10.45,10.52,330600.0,6.6749,6.726,6.6685,6.7132,330600.0
2009-09-21 10:30:00,10.52,10.55,10.49,10.54,187000.0,6.7132,6.7323,6.6941,6.726,187000.0
2009-09-21 11:00:00,10.53,10.64,10.53,10.61,367000.0,6.7196,6.7898,6.7196,6.7706,367000.0
2009-09-21 11:30:00,10.61,10.65,10.6,10.62,109200.0,6.7706,6.7962,6.7642,6.777,109200.0
2009-09-21 12:00:00,10.62,10.62,10.59,10.61,40700.0,6.777,6.777,6.7579,6.7706,40700.0
2009-09-21 12:30:00,10.6,10.61,10.58,10.59,138900.0,6.7642,6.7706,6.7515,6.7579,138900.0
2009-09-21 13:00:00,10.59,10.61,10.58,10.59,85000.0,6.7579,6.7706,6.7515,6.7579,85000.0
2009-09-21 13:30:00,10.59,10.63,10.59,10.62,113900.0,6.7579,6.7834,6.7579,6.777,113900.0
2009-09-21 14:00:00,10.63,10.63,10.6,10.6,82300.0,6.7834,6.7834,6.7642,6.7642,82300.0
2009-09-21 14:30:00,10.6,10.62,10.6,10.61,45500.0,6.7642,6.777,6.7642,6.7706,45500.0
2009-09-21 15:00:00,10.62,10.65,10.6,10.63,265200.0,6.777,6.7962,6.7642,6.7834,265200.0
2009-09-21 15:30:00,10.62,10.63,10.59,10.62,201100.0,6.777,6.7834,6.7579,6.777,201100.0
2009-09-22 09:30:00,10.69,10.71,10.63,10.66,213500.0,6.8217,6.8344,6.7834,6.8025,213500.0
2009-09-22 10:00:00,10.65,10.76,10.63,10.72,308000.0,6.7962,6.8663,6.7834,6.8408,308000.0
2009-09-22 10:30:00,10.72,10.75,10.71,10.72,213300.0,6.8408,6.86,6.8344,6.8408,213300.0
2009-09-22 11:00:00,10.72,10.8,10.69,10.79,396300.0,6.8408,6.8919,6.8217,6.8855,396300.0
2009-09-22 11:30:00,10.79,10.8,10.75,10.77,191600.0,6.8855,6.8919,6.86,6.8727,191600.0
2009-09-22 12:00:00,10.78,10.8,10.77,10.79,37600.0,6.8791,6.8919,6.8727,6.8855,37600.0
2009-09-22 12:30:00,10.79,10.8,10.78,10.78,21700.0,6.8855,6.8919,6.8791,6.8791,21700.0
2009-09-22 13:00:00,10.79,10.79,10.76,10.77,75300.0,6.8855,6.8855,6.8663,6.8727,75300.0
2009-09-22 13:30:00,10.77,10.77,10.75,10.76,108000.0,6.8727,6.8727,6.86,6.8663,108000.0
2009-09-22 14:00:00,10.76,10.77,10.74,10.77,88300.0,6.8663,6.8727,6.8536,6.8727,88300.0
2009-09-22 14:30:00,10.76,10.76,10.75,10.76,50600.0,6.8663,6.8663,6.86,6.8663,50600.0
2009-09-22 15:00:00,10.76,10.77,10.74,10.76,178500.0,6.8663,6.8727,6.8536,6.8663,178500.0
2009-09-22 15:30:00,10.77,10.78,10.74,10.76,426300.0,6.8727,6.8791,6.8536,6.8663,426300.0
2009-09-23 09:30:00,10.66,10.67,10.62,10.63,625200.0,6.8025,6.8089,6.777,6.7834,625200.0
2009-09-23 10:00:00,10.63,10.7,10.63,10.7,612500.0,6.7834,6.8281,6.7834,6.8281,612500.0
2009-09-23 10:30:00,10.7,10.7,10.59,10.64,863100.0,6.8281,6.8281,6.7579,6.7898,863100.0
2009-09-23 11:00:00,10.64,10.67,10.58,10.64,642900.0,6.7898,6.8089,6.7515,6.7898,642900.0
2009-09-23 11:30:00,10.65,10.81,10.62,10.7,729400.0,6.7962,6.8983,6.777,6.8281,729400.0
2009-09-23 12:00:00,10.7,10.73,10.69,10.7,297800.0,6.8281,6.8472,6.8217,6.8281,297800.0
2009-09-23 12:30:00,10.7,10.74,10.67,10.7,255200.0,6.8281,6.8536,6.8089,6.8281,255200.0
2009-09-23 13:00:00,10.7,10.71,10.66,10.68,144100.0,6.8281,6.8344,6.8025,6.8153,144100.0
2009-09-23 13:30:00,10.67,10.73,10.67,10.72,93300.0,6.8089,6.8472,6.8089,6.8408,93300.0
2009-09-23 14:00:00,10.72,10.78,10.7,10.76,288400.0,6.8408,6.8791,6.8281,6.8663,288400.0
2009-09-23 14:30:00,10.76,10.8,10.7,10.71,385900.0,6.8663,6.8919,6.8281,6.8344,385900.0
2009-09-23 15:00:00,10.71,10.74,10.64,10.65,391400.0,6.8344,6.8536,6.7898,6.7962,391400.0
2009-09-23 15:30:00,10.65,10.66,10.54,10.56,769300.0,6.7962,6.8025,6.726,6.7387,769300.0
2009-09-24 09:30:00,10.54,10.56,10.5,10.51,372900.0,6.726,6.7387,6.7004,6.7068,372900.0
2009-09-24 10:00:00,10.51,10.52,10.35,10.36,661200.0,6.7068,6.7132,6.6047,6.6111,661200.0
2009-09-24 10:30:00,10.36,10.38,10.27,10.34,874800.0,6.6111,6.6239,6.5537,6.5983,874800.0
2009-09-24 11:00:00,10.33,10.33,10.22,10.25,599300.0,6.5919,6.5919,6.5218,6.5409,599300.0
2009-09-24 11:30:00,10.26,10.3,10.24,10.27,377300.0,6.5473,6.5728,6.5345,6.5537,377300.0
2009-09-24 12:00:00,10.27,10.28,10.25,10.27,38200.0,6.5537,6.56,6.5409,6.5537,38200.0
2009-09-24 12:30:00,10.27,10.28,10.23,10.24,81100.0,6.5537,6.56,6.5281,6.5345,81100.0
2009-09-24 13:00:00,10.24,10.28,10.21,10.21,171300.0,6.5345,6.56,6.5154,6.5154,171300.0
2009-09-24 13:30:00,10.22,10.22,10.15,10.16,266500.0,6.5218,6.5218,6.4771,6.4835,266500.0
2009-09-24 14:00:00,10.17,10.19,10.13,10.15,441100.0,6.4898,6.5026,6.4643,6.4771,441100.0
2009-09-24 14:30:00,10.16,10.22,10.16,10.21,164000.0,6.4835,6.5218,6.4835,6.5154,164000.0
2009-09-24 15:00:00,10.21,10.26,10.19,10.24,526900.0,6.5154,6.5473,6.5026,6.5345,526900.0
2009-09-24 15:30:00,10.23,10.26,10.2,10.23,370400.0,6.5281,6.5473,6.509,6.5281,370400.0
2009-09-25 09:30:00,10.13,10.19,10.09,10.17,401400.0,6.4643,6.5026,6.4388,6.4898,401400.0
2009-09-25 10:00:00,10.16,10.29,10.13,10.21,707500.0,6.4835,6.5664,6.4643,6.5154,707500.0
2009-09-25 10:30:00,10.2,10.23,10.16,10.17,261500.0,6.509,6.5281,6.4835,6.4898,261500.0
2009-09-25 11:00:00,10.17,10.17,10.1,10.17,188100.0,6.4898,6.4898,6.4452,6.4898,188100.0
2009-09-25 11:30:00,10.16,10.17,10.08,10.09,276900.0,6.4835,6.4898,6.4324,6.4388,276900.0
2009-09-25 12:00:00,10.09,10.1,10.01,10.05,215700.0,6.4388,6.4452,6.3877,6.4133,215700.0
2009-09-25 12:30:00,10.05,10.07,10.04,10.04,102900.0,6.4133,6.426,6.4069,6.4069,102900.0
2009-09-25 13:00:00,10.05,10.05,10.02,10.03,112300.0,6.4133,6.4133,6.3941,6.4005,112300.0
2009-09-25 13:30:00,10.04,10.1,10.02,10.1,470900.0,6.4069,6.4452,6.3941,6.4452,470900.0
2009-09-25 14:00:00,10.1,10.12,10.05,10.07,657600.0,6.4452,6.4579,6.4133,6.426,657600.0
2009-09-25 14:30:00,10.06,10.1,10.04,10.09,637900.0,6.4197,6.4452,6.4069,6.4388,637900.0
2009-09-25 15:00:00,10.09,10.1,10.05,10.06,447100.0,6.4388,6.4452,6.4133,6.4197,447100.0
2009-09-25 15:30:00,10.06,10.07,10.03,10.03,1029200.0,6.4197,6.426,6.4005,6.4005,1029200.0
2009-09-28 09:30:00,10.11,10.18,10.09,10.17,434600.0,6.4516,6.4962,6.4388,6.4898,434600.0
2009-09-28 10:00:00,10.17,10.2,10.16,10.19,494600.0,6.4898,6.509,6.4835,6.5026,494600.0
2009-09-28 10:30:00,10.19,10.24,10.19,10.21,229400.0,6.5026,6.5345,6.5026,6.5154,229400.0
2009-09-28 11:00:00,10.22,10.28,10.2,10.27,205000.0,6.5218,6.56,6.509,6.5537,205000.0
2009-09-28 11:30:00,10.28,10.33,10.27,10.3,318900.0,6.56,6.5919,6.5537,6.5728,318900.0
2009-09-28 12:00:00,10.31,10.36,10.3,10.33,110800.0,6.5792,6.6111,6.5728,6.5919,110800.0
2009-09-28 12:30:00,10.32,10.33,10.28,10.31,218600.0,6.5856,6.5919,6.56,6.5792,218600.0
2009-09-28 13:00:00,10.31,10.31,10.25,10.29,227700.0,6.5792,6.5792,6.5409,6.5664,227700.0
2009-09-28 13:30:00,10.29,10.32,10.28,10.28,142500.0,6.5664,6.5856,6.56,6.56,142500.0
2009-09-28 14:00:00,10.28,10.3,10.25,10.27,319400.0,6.56,6.5728,6.5409,6.5537,319400.0
2009-09-28 14:30:00,10.28,10.28,10.24,10.24,63100.0,6.56,6.56,6.5345,6.5345,63100.0
2009-09-28 15:00:00,10.25,10.28,10.23,10.26,181400.0,6.5409,6.56,6.5281,6.5473,181400.0
2009-09-28 15:30:00,10.26,10.27,10.22,10.23,636900.0,6.5473,6.5537,6.5218,6.5281,636900.0
2009-09-29 09:30:00,10.14,10.23,10.13,10.21,919500.0,6.4707,6.5281,6.4643,6.5154,919500.0
2009-09-29 10:00:00,10.2,10.2,10.08,10.09,415300.0,6.509,6.509,6.4324,6.4388,415300.0
2009-09-29 10:30:00,10.09,10.14,10.06,10.08,359000.0,6.4388,6.4707,6.4197,6.4324,359000.0
2009-09-29 11:00:00,10.07,10.07,10.03,10.06,505900.0,6.426,6.426,6.4005,6.4197,505900.0
2009-09-29 11:30:00,10.06,10.06,9.99,10.03,732500.0,6.4197,6.4197,6.375,6.4005,732500.0
2009-09-29 12:00:00,10.04,10.06,10.02,10.06,885400.0,6.4069,6.4197,6.3941,6.4197,885400.0
2009-09-29 12:30:00,10.05,10.06,10.03,10.05,958900.0,6.4133,6.4197,6.4005,6.4133,958900.0
2009-09-29 13:00:00,10.05,10.08,10.04,10.07,344600.0,6.4133,6.4324,6.4069,6.426,344600.0
2009-09-29 13:30:00,10.07,10.08,10.04,10.06,818300.0,6.426,6.4324,6.4069,6.4197,818300.0
2009-09-29 14:00:00,10.07,10.09,10.06,10.09,995500.0,6.426,6.4388,6.4197,6.4388,995500.0
2009-09-29 14:30:00,10.09,10.11,10.06,10.09,679200.0,6.4388,6.4516,6.4197,6.4388,679200.0
2009-09-29 15:00:00,10.1,10.11,10.09,10.1,252600.0,6.4452,6.4516,6.4388,6.4452,252600.0
2009-09-29 15:30:00,10.1,10.13,10.08,10.1,837200.0,6.4452,6.4643,6.4324,6.4452,837200.0
2009-09-30 09:30:00,10.09,10.12,9.95,9.96,1494000.0,6.4388,6.4579,6.3495,6.3558,1494000.0
2009-09-30 10:00:00,9.96,9.98,9.92,9.97,962100.0,6.3558,6.3686,6.3303,6.3622,962100.0
2009-09-30 10:30:00,9.98,10.0,9.96,9.98,1435900.0,6.3686,6.3814,6.3558,6.3686,1435900.0
2009-09-30 11:00:00,9.97,10.09,9.96,10.07,443200.0,6.3622,6.4388,6.3558,6.426,443200.0
2009-09-30 11:30:00,10.07,10.07,10.0,10.03,321000.0,6.426,6.426,6.3814,6.4005,321000.0
2009-09-30 12:00:00,10.03,10.04,10.02,10.04,541200.0,6.4005,6.4069,6.3941,6.4069,541200.0
2009-09-30 12:30:00,10.04,10.07,10.02,10.06,1393300.0,6.4069,6.426,6.3941,6.4197,1393300.0
2009-09-30 13:00:00,10.07,10.1,10.04,10.08,820800.0,6.426,6.4452,6.4069,6.4324,820800.0
2009-09-30 13:30:00,10.09,10.12,10.07,10.09,383300.0,6.4388,6.4579,6.426,6.4388,383300.0
2009-09-30 14:00:00,10.08,10.09,10.06,10.08,168200.0,6.4324,6.4388,6.4197,6.4324,168200.0
2009-09-30 14:30:00,10.09,10.1,10.06,10.06,210800.0,6.4388,6.4452,6.4197,6.4197,210800.0
2009-09-30 15:00:00,10.05,10.05,9.99,10.0,829200.0,6.4133,6.4133,6.375,6.3814,829200.0
2009-09-30 15:30:00,10.01,10.06,9.98,10.02,1443100.0,6.3877,6.4197,6.3686,6.3941,1443100.0
2009-10-01 09:30:00,9.95,9.98,9.92,9.95,354000.0,6.3495,6.3686,6.3303,6.3495,354000.0
2009-10-01 10:00:00,9.96,9.97,9.9,9.9,530400.0,6.3558,6.3622,6.3175,6.3175,530400.0
2009-10-01 10:30:00,9.91,9.96,9.88,9.92,303500.0,6.3239,6.3558,6.3048,6.3303,303500.0
2009-10-01 11:00:00,9.91,9.91,9.8,9.8,699500.0,6.3239,6.3239,6.2537,6.2537,699500.0
2009-10-01 11:30:00,9.8,9.85,9.79,9.82,679400.0,6.2537,6.2856,6.2474,6.2665,679400.0
2009-10-01 12:00:00,9.83,9.91,9.8,9.88,532100.0,6.2729,6.3239,6.2537,6.3048,532100.0
2009-10-01 12:30:00,9.89,9.91,9.88,9.89,98800.0,6.3112,6.3239,6.3048,6.3112,98800.0
2009-10-01 13:00:00,9.89,9.9,9.81,9.81,114100.0,6.3112,6.3175,6.2601,6.2601,114100.0
2009-10-01 13:30:00,9.81,9.81,9.78,9.79,576500.0,6.2601,6.2601,6.241,6.2474,576500.0
2009-10-01 14:00:00,9.79,9.85,9.77,9.84,344600.0,6.2474,6.2856,6.2346,6.2793,344600.0
2009-10-01 14:30:00,9.84,9.85,9.79,9.8,593500.0,6.2793,6.2856,6.2474,6.2537,593500.0
2009-10-01 15:00:00,9.81,9.81,9.78,9.79,272200.0,6.2601,6.2601,6.241,6.2474,272200.0
2009-10-01 15:30:00,9.79,9.81,9.73,9.76,1493400.0,6.2474,6.2601,6.2091,6.2282,1493400.0
2009-10-02 09:30:00,9.78,9.9,9.75,9.88,1035100.0,6.241,6.3175,6.2218,6.3048,1035100.0
2009-10-02 10:00:00,9.86,9.93,9.83,9.92,966600.0,6.292,6.3367,6.2729,6.3303,966600.0
2009-10-02 10:30:00,9.93,10.0,9.9,9.94,1024900.0,6.3367,6.3814,6.3175,6.3431,1024900.0
2009-10-02 11:00:00,9.93,9.95,9.9,9.94,560600.0,6.3367,6.3495,6.3175,6.3431,560600.0
2009-10-02 11:30:00,9.93,9.95,9.82,9.85,622300.0,6.3367,6.3495,6.2665,6.2856,622300.0
2009-10-02 12:00:00,9.84,9.89,9.84,9.87,280300.0,6.2793,6.3112,6.2793,6.2984,280300.0
2009-10-02 12:30:00,9.87,9.91,9.85,9.89,685900.0,6.2984,6.3239,6.2856,6.3112,685900.0
2009-10-02 13:00:00,9.88,9.94,9.88,9.93,272600.0,6.3048,6.3431,6.3048,6.3367,272600.0
2009-10-02 13:30:00,9.93,9.98,9.91,9.95,342500.0,6.3367,6.3686,6.3239,6.3495,342500.0
2009-10-02 14:00:00,9.95,9.98,9.93,9.96,465300.0,6.3495,6.3686,6.3367,6.3558,465300.0
2009-10-02 14:30:00,9.97,9.99,9.89,9.92,851400.0,6.3622,6.375,6.3112,6.3303,851400.0
2009-10-02 15:00:00,9.93,9.93,9.88,9.89,268200.0,6.3367,6.3367,6.3048,6.3112,268200.0
2009-10-02 15:30:00,9.9,9.91,9.79,9.83,1944800.0,6.3175,6.3239,6.2474,6.2729,1944800.0
2009-10-05 09:30:00,9.85,9.89,9.81,9.85,1002600.0,6.2856,6.3112,6.2601,6.2856,1002600.0
2009-10-05 10:00:00,9.85,9.9,9.84,9.87,976300.0,6.2856,6.3175,6.2793,6.2984,976300.0
2009-10-05 10:30:00,9.88,9.95,9.86,9.95,501600.0,6.3048,6.3495,6.292,6.3495,501600.0
2009-10-05 11:00:00,9.95,9.95,9.86,9.91,755100.0,6.3495,6.3495,6.292,6.3239,755100.0
2009-10-05 11:30:00,9.91,9.94,9.88,9.93,200400.0,6.3239,6.3431,6.3048,6.3367,200400.0
2009-10-05 12:00:00,9.94,9.96,9.93,9.95,267500.0,6.3431,6.3558,6.3367,6.3495,267500.0
2009-10-05 12:30:00,9.96,9.98,9.94,9.96,327800.0,6.3558,6.3686,6.3431,6.3558,327800.0
2009-10-05 13:00:00,9.96,9.97,9.95,9.96,267300.0,6.3558,6.3622,6.3495,6.3558,267300.0
2009-10-05 13:30:00,9.96,9.97,9.93,9.96,183300.0,6.3558,6.3622,6.3367,6.3558,183300.0
2009-10-05 14:00:00,9.96,9.97,9.93,9.95,124100.0,6.3558,6.3622,6.3367,6.3495,124100.0
2009-10-05 14:30:00,9.95,10.04,9.95,10.0,296300.0,6.3495,6.4069,6.3495,6.3814,296300.0
2009-10-05 15:00:00,10.0,10.0,9.97,9.98,200300.0,6.3814,6.3814,6.3622,6.3686,200300.0
2009-10-05 15:30:00,9.97,10.0,9.96,9.98,545400.0,6.3622,6.3814,6.3558,6.3686,545400.0
2009-10-06 09:30:00,10.0,10.12,9.99,10.09,358000.0,6.3814,6.4579,6.375,6.4388,358000.0
2009-10-06 10:00:00,10.1,10.15,10.1,10.11,237800.0,6.4452,6.4771,6.4452,6.4516,237800.0
2009-10-06 10:30:00,10.11,10.18,10.1,10.15,193900.0,6.4516,6.4962,6.4452,6.4771,193900.0
2009-10-06 11:00:00,10.15,10.21,10.13,10.18,328500.0,6.4771,6.5154,6.4643,6.4962,328500.0
2009-10-06 11:30:00,10.19,10.21,10.15,10.15,274800.0,6.5026,6.5154,6.4771,6.4771,274800.0
2009-10-06 12:00:00,10.15,10.18,10.12,10.12,293800.0,6.4771,6.4962,6.4579,6.4579,293800.0
2009-10-06 12:30:00,10.13,10.14,10.07,10.08,273100.0,6.4643,6.4707,6.426,6.4324,273100.0
2009-10-06 13:00:00,10.08,10.11,10.06,10.1,200900.0,6.4324,6.4516,6.4197,6.4452,200900.0
2009-10-06 13:30:00,10.09,10.11,10.04,10.05,178400.0,6.4388,6.4516,6.4069,6.4133,178400.0
2009-10-06 14:00:00,10.05,10.06,10.0,10.01,178500.0,6.4133,6.4197,6.3814,6.3877,178500.0
2009-10-06 14:30:00,10.01,10.07,9.99,10.06,524500.0,6.3877,6.426,6.375,6.4197,524500.0
2009-10-06 15:00:00,10.06,10.11,10.05,10.09,210900.0,6.4197,6.4516,6.4133,6.4388,210900.0
2009-10-06 15:30:00,10.09,10.12,10.05,10.08,541200.0,6.4388,6.4579,6.4133,6.4324,541200.0
2009-10-07 09:30:00,9.91,9.96,9.82,9.83,967700.0,6.3239,6.3558,6.2665,6.2729,967700.0
2009-10-07 10:00:00,9.83,9.88,9.82,9.84,292300.0,6.2729,6.3048,6.2665,6.2793,292300.0
2009-10-07 10:30:00,9.83,9.85,9.78,9.85,372000.0,6.2729,6.2856,6.241,6.2856,372000.0
2009-10-07 11:00:00,9.85,9.9,9.84,9.88,456900.0,6.2856,6.3175,6.2793,6.3048,456900.0
2009-10-07 11:30:00,9.87,9.88,9.83,9.83,526900.0,6.2984,6.3048,6.2729,6.2729,526900.0
2009-10-07 12:00:00,9.83,9.89,9.83,9.87,184100.0,6.2729,6.3112,6.2729,6.2984,184100.0
2009-10-07 12:30:00,9.88,9.89,9.86,9.88,238400.0,6.3048,6.3112,6.292,6.3048,238400.0
2009-10-07 13:00:00,9.87,9.9,9.86,9.9,105800.0,6.2984,6.3175,6.292,6.3175,105800.0
2009-10-07 13:30:00,9.9,9.91,9.87,9.87,117400.0,6.3175,6.3239,6.2984,6.2984,117400.0
2009-10-07 14:00:00,9.87,9.88,9.84,9.86,209900.0,6.2984,6.3048,6.2793,6.292,209900.0
2009-10-07 14:30:00,9.87,9.9,9.85,9.9,398800.0,6.2984,6.3175,6.2856,6.3175,398800.0
2009-10-07 15:00:00,9.89,9.93,9.87,9.92,511600.0,6.3112,6.3367,6.2984,6.3303,511600.0
2009-10-07 15:30:00,9.92,9.96,9.92,9.96,594400.0,6.3303,6.3558,6.3303,6.3558,594400.0
2009-10-08 09:30:00,9.89,9.93,9.88,9.9,280200.0,6.3112,6.3367,6.3048,6.3175,280200.0
2009-10-08 10:00:00,9.91,9.92,9.88,9.92,251600.0,6.3239,6.3303,6.3048,6.3303,251600.0
2009-10-08 10:30:00,9.91,9.97,9.91,9.96,360000.0,6.3239,6.3622,6.3239,6.3558,360000.0
2009-10-08 11:00:00,9.95,10.05,9.95,10.03,102900.0,6.3495,6.4133,6.3495,6.4005,102900.0
2009-10-08 11:30:00,10.02,10.06,10.02,10.04,261000.0,6.3941,6.4197,6.3941,6.4069,261000.0
2009-10-08 12:00:00,10.03,10.08,10.01,10.07,160200.0,6.4005,6.4324,6.3877,6.426,160200.0
2009-10-08 12:30:00,10.07,10.09,10.06,10.06,94200.0,6.426,6.4388,6.4197,6.4197,94200.0
2009-10-08 13:00:00,10.06,10.07,10.01,10.04,154800.0,6.4197,6.426,6.3877,6.4069,154800.0
2009-10-08 13:30:00,10.03,10.07,9.97,10.05,320400.0,6.4005,6.426,6.3622,6.4133,320400.0
2009-10-08 14:00:00,10.05,10.07,10.01,10.04,465400.0,6.4133,6.426,6.3877,6.4069,465400.0
2009-10-08 14:30:00,10.04,10.06,10.03,10.04,436400.0,6.4069,6.4197,6.4005,6.4069,436400.0
2009-10-08 15:00:00,10.04,10.05,10.02,10.03,214200.0,6.4069,6.4133,6.3941,6.4005,214200.0
2009-10-08 15:30:00,10.03,10.05,9.96,9.96,1370200.0,6.4005,6.4133,6.3558,6.3558,1370200.0
2009-10-09 09:30:00,10.11,10.14,10.06,10.13,1138500.0,6.4516,6.4707,6.4197,6.4643,1138500.0
2009-10-09 10:00:00,10.13,10.14,10.11,10.12,497100.0,6.4643,6.4707,6.4516,6.4579,497100.0
2009-10-09 10:30:00,10.12,10.12,10.08,10.11,225000.0,6.4579,6.4579,6.4324,6.4516,225000.0
2009-10-09 11:00:00,10.1,10.1,10.06,10.08,620900.0,6.4452,6.4452,6.4197,6.4324,620900.0
2009-10-09 11:30:00,10.08,10.09,10.03,10.03,247700.0,6.4324,6.4388,6.4005,6.4005,247700.0
2009-10-09 12:00:00,10.04,10.04,9.98,9.99,210300.0,6.4069,6.4069,6.3686,6.375,210300.0
2009-10-09 12:30:00,9.99,9.99,9.95,9.99,338100.0,6.375,6.375,6.3495,6.375,338100.0
2009-10-09 13:00:00,9.99,10.0,9.94,9.95,564200.0,6.375,6.3814,6.3431,6.3495,564200.0
2009-10-09 13:30:00,9.95,10.01,9.95,9.97,412700.0,6.3495,6.3877,6.3495,6.3622,412700.0
2009-10-09 14:00:00,9.97,10.04,9.96,10.02,572200.0,6.3622,6.4069,6.3558,6.3941,572200.0
2009-10-09 14:30:00,10.02,10.04,10.0,10.03,358800.0,6.3941,6.4069,6.3814,6.4005,358800.0
2009-10-09 15:00:00,10.04,10.07,10.03,10.06,188100.0,6.4069,6.426,6.4005,6.4197,188100.0
2009-10-09 15:30:00,10.06,10.07,10.02,10.03,737200.0,6.4197,6.426,6.3941,6.4005,737200.0
2009-10-12 09:30:00,10.26,10.29,10.24,10.28,410400.0,6.5473,6.5664,6.5345,6.56,410400.0
2009-10-12 10:00:00,10.28,10.3,10.26,10.27,423400.0,6.56,6.5728,6.5473,6.5537,423400.0
2009-10-12 10:30:00,10.28,10.3,10.26,10.26,114000.0,6.56,6.5728,6.5473,6.5473,114000.0
2009-10-12 11:00:00,10.26,10.26,10.2,10.22,691400.0,6.5473,6.5473,6.509,6.5218,691400.0
2009-10-12 11:30:00,10.23,10.23,10.19,10.2,85200.0,6.5281,6.5281,6.5026,6.509,85200.0
2009-10-12 12:00:00,10.2,10.23,10.19,10.2,104800.0,6.509,6.5281,6.5026,6.509,104800.0
2009-10-12 12:30:00,10.2,10.23,10.2,10.23,89900.0,6.509,6.5281,6.509,6.5281,89900.0
2009-10-12 13:00:00,10.23,10.24,10.22,10.23,86300.0,6.5281,6.5345,6.5218,6.5281,86300.0
2009-10-12 13:30:00,10.22,10.23,10.22,10.23,26300.0,6.5218,6.5281,6.5218,6.5281,26300.0
2009-10-12 14:00:00,10.23,10.24,10.14,10.16,361900.0,6.5281,6.5345,6.4707,6.4835,361900.0
2009-10-12 14:30:00,10.16,10.18,10.13,10.16,203400.0,6.4835,6.4962,6.4643,6.4835,203400.0
2009-10-12 15:00:00,10.16,10.19,10.15,10.16,356400.0,6.4835,6.5026,6.4771,6.4835,356400.0
2009-10-12 15:30:00,10.17,10.19,10.13,10.16,498600.0,6.4898,6.5026,6.4643,6.4835,498600.0
2009-10-13 09:30:00,10.12,10.14,10.03,10.03,289200.0,6.4579,6.4707,6.4005,6.4005,289200.0
2009-10-13 10:00:00,10.03,10.03,9.96,10.01,800100.0,6.4005,6.4005,6.3558,6.3877,800100.0
2009-10-13 10:30:00,10.01,10.04,9.99,10.04,296300.0,6.3877,6.4069,6.375,6.4069,296300.0
2009-10-13 11:00:00,10.03,10.03,9.98,10.01,640300.0,6.4005,6.4005,6.3686,6.3877,640300.0
2009-10-13 11:30:00,10.01,10.1,10.0,10.07,320700.0,6.3877,6.4452,6.3814,6.426,320700.0
2009-10-13 12:00:00,10.07,10.1,10.06,10.06,146800.0,6.426,6.4452,6.4197,6.4197,146800.0
2009-10-13 12:30:00,10.06,10.07,10.02,10.02,202200.0,6.4197,6.426,6.3941,6.3941,202200.0
2009-10-13 13:00:00,10.03,10.06,10.01,10.05,175500.0,6.4005,6.4197,6.3877,6.4133,175500.0
2009-10-13 13:30:00,10.04,10.06,10.02,10.04,228700.0,6.4069,6.4197,6.3941,6.4069,228700.0
2009-10-13 14:00:00,10.05,10.05,9.98,10.01,227700.0,6.4133,6.4133,6.3686,6.3877,227700.0
2009-10-13 14:30:00,10.01,10.06,10.0,10.04,242900.0,6.3877,6.4197,6.3814,6.4069,242900.0
2009-10-13 15:00:00,10.03,10.07,10.03,10.03,858500.0,6.4005,6.426,6.4005,6.4005,858500.0
2009-10-13 15:30:00,10.02,10.04,9.99,10.02,695200.0,6.3941,6.4069,6.375,6.3941,695200.0
2009-10-14 09:30:00,10.35,10.36,10.26,10.29,733100.0,6.6047,6.6111,6.5473,6.5664,733100.0
2009-10-14 10:00:00,10.29,10.29,10.26,10.28,241300.0,6.5664,6.5664,6.5473,6.56,241300.0
2009-10-14 10:30:00,10.27,10.33,10.26,10.32,596000.0,6.5537,6.5919,6.5473,6.5856,596000.0
2009-10-14 11:00:00,10.32,10.34,10.22,10.26,849700.0,6.5856,6.5983,6.5218,6.5473,849700.0
2009-10-14 11:30:00,10.26,10.28,10.22,10.23,578800.0,6.5473,6.56,6.5218,6.5281,578800.0
2009-10-14 12:00:00,10.22,10.24,10.21,10.21,148100.0,6.5218,6.5345,6.5154,6.5154,148100.0
2009-10-14 12:30:00,10.21,10.26,10.21,10.25,111500.0,6.5154,6.5473,6.5154,6.5409,111500.0
2009-10-14 13:00:00,10.25,10.29,10.24,10.25,206000.0,6.5409,6.5664,6.5345,6.5409,206000.0
2009-10-14 13:30:00,10.25,10.3,10.24,10.26,285600.0,6.5409,6.5728,6.5345,6.5473,285600.0
2009-10-14 14:00:00,10.26,10.28,10.25,10.26,106900.0,6.5473,6.56,6.5409,6.5473,106900.0
2009-10-14 14:30:00,10.26,10.29,10.24,10.26,517300.0,6.5473,6.5664,6.5345,6.5473,517300.0
2009-10-14 15:00:00,10.26,10.38,10.26,10.36,497600.0,6.5473,6.6239,6.5473,6.6111,497600.0
2009-10-14 15:30:00,10.36,10.37,10.33,10.34,1089200.0,6.6111,6.6175,6.5919,6.5983,1089200.0
2009-10-15 09:30:00,10.36,10.39,10.31,10.32,350700.0,6.6111,6.6302,6.5792,6.5856,350700.0
2009-10-15 10:00:00,10.32,10.33,10.27,10.27,1360900.0,6.5856,6.5919,6.5537,6.5537,1360900.0
2009-10-15 10:30:00,10.27,10.28,10.22,10.27,324900.0,6.5537,6.56,6.5218,6.5537,324900.0
2009-10-15 11:00:00,10.28,10.31,10.25,10.3,469000.0,6.56,6.5792,6.5409,6.5728,469000.0
2009-10-15 11:30:00,10.3,10.31,10.26,10.28,156000.0,6.5728,6.5792,6.5473,6.56,156000.0
2009-10-15 12:00:00,10.28,10.31,10.25,10.3,294100.0,6.56,6.5792,6.5409,6.5728,294100.0
2009-10-15 12:30:00,10.3,10.32,10.29,10.3,229000.0,6.5728,6.5856,6.5664,6.5728,229000.0
2009-10-15 13:00:00,10.3,10.32,10.3,10.32,677900.0,6.5728,6.5856,6.5728,6.5856,677900.0
2009-10-15 13:30:00,10.32,10.34,10.3,10.3,144100.0,6.5856,6.5983,6.5728,6.5728,144100.0
2009-10-15 14:00:00,10.3,10.35,10.3,10.31,406600.0,6.5728,6.6047,6.5728,6.5792,406600.0
2009-10-15 14:30:00,10.31,10.37,10.31,10.34,261900.0,6.5792,6.6175,6.5792,6.5983,261900.0
2009-10-15 15:00:00,10.34,10.38,10.32,10.32,187700.0,6.5983,6.6239,6.5856,6.5856,187700.0
2009-10-15 15:30:00,10.32,10.39,10.31,10.35,1011500.0,6.5856,6.6302,6.5792,6.6047,1011500.0
2009-10-16 09:30:00,10.39,10.4,10.33,10.34,1497700.0,6.6302,6.6366,6.5919,6.5983,1497700.0
2009-10-16 10:00:00,10.34,10.43,10.33,10.43,346800.0,6.5983,6.6558,6.5919,6.6558,346800.0
2009-10-16 10:30:00,10.43,10.43,10.36,10.41,1987700.0,6.6558,6.6558,6.6111,6.643,1987700.0
2009-10-16 11:00:00,10.41,10.47,10.4,10.44,622800.0,6.643,6.6813,6.6366,6.6621,622800.0
2009-10-16 11:30:00,10.44,10.44,10.39,10.4,480700.0,6.6621,6.6621,6.6302,6.6366,480700.0
2009-10-16 12:00:00,10.41,10.42,10.4,10.41,79100.0,6.643,6.6494,6.6366,6.643,79100.0
2009-10-16 12:30:00,10.41,10.42,10.35,10.36,781100.0,6.643,6.6494,6.6047,6.6111,781100.0
2009-10-16 13:00:00,10.36,10.47,10.36,10.47,653500.0,6.6111,6.6813,6.6111,6.6813,653500.0
2009-10-16 13:30:00,10.48,10.49,10.43,10.46,717000.0,6.6877,6.6941,6.6558,6.6749,717000.0
2009-10-16 14:00:00,10.46,10.48,10.41,10.47,442800.0,6.6749,6.6877,6.643,6.6813,442800.0
2009-10-16 14:30:00,10.47,10.61,10.45,10.5,1038300.0,6.6813,6.7706,6.6685,6.7004,1038300.0
2009-10-16 15:00:00,10.5,10.5,10.44,10.49,637600.0,6.7004,6.7004,6.6621,6.6941,637600.0
2009-10-16 15:30:00,10.48,10.49,10.42,10.45,1264400.0,6.6877,6.6941,6.6494,6.6685,1264400.0
2009-10-19 09:30:00,10.4,10.47,10.38,10.47,618000.0,6.6366,6.6813,6.6239,6.6813,618000.0
2009-10-19 10:00:00,10.47,10.56,10.45,10.55,492100.0,6.6813,6.7387,6.6685,6.7323,492100.0
2009-10-19 10:30:00,10.55,10.61,10.55,10.59,153300.0,6.7323,6.7706,6.7323,6.7579,153300.0
2009-10-19 11:00:00,10.6,10.61,10.55,10.6,419400.0,6.7642,6.7706,6.7323,6.7642,419400.0
2009-10-19 11:30:00,10.61,10.65,10.57,10.6,239700.0,6.7706,6.7962,6.7451,6.7642,239700.0
2009-10-19 12:00:00,10.6,10.61,10.58,10.59,170000.0,6.7642,6.7706,6.7515,6.7579,170000.0
2009-10-19 12:30:00,10.6,10.61,10.59,10.59,353900.0,6.7642,6.7706,6.7579,6.7579,353900.0
2009-10-19 13:00:00,10.59,10.62,10.58,10.62,198900.0,6.7579,6.777,6.7515,6.777,198900.0
2009-10-19 13:30:00,10.62,10.63,10.59,10.59,158700.0,6.777,6.7834,6.7579,6.7579,158700.0
2009-10-19 14:00:00,10.59,10.63,10.59,10.63,130900.0,6.7579,6.7834,6.7579,6.7834,130900.0
2009-10-19 14:30:00,10.62,10.64,10.61,10.64,214400.0,6.777,6.7898,6.7706,6.7898,214400.0
2009-10-19 15:00:00,10.63,10.64,10.59,10.59,268200.0,6.7834,6.7898,6.7579,6.7579,268200.0
2009-10-19 15:30:00,10.59,10.6,10.54,10.56,1255400.0,6.7579,6.7642,6.726,6.7387,1255400.0
2009-10-20 09:30:00,10.52,10.53,10.4,10.46,839400.0,6.7132,6.7196,6.6366,6.6749,839400.0
2009-10-20 10:00:00,10.45,10.49,10.41,10.43,240500.0,6.6685,6.6941,6.643,6.6558,240500.0
2009-10-20 10:30:00,10.42,10.45,10.39,10.45,337800.0,6.6494,6.6685,6.6302,6.6685,337800.0
2009-10-20 11:00:00,10.45,10.47,10.41,10.43,474800.0,6.6685,6.6813,6.643,6.6558,474800.0
2009-10-20 11:30:00,10.43,10.45,10.28,10.3,677000.0,6.6558,6.6685,6.56,6.5728,677000.0
2009-10-20 12:00:00,10.3,10.33,10.27,10.32,194900.0,6.5728,6.5919,6.5537,6.5856,194900.0
2009-10-20 12:30:00,10.32,10.34,10.29,10.32,266800.0,6.5856,6.5983,6.5664,6.5856,266800.0
2009-10-20 13:00:00,10.32,10.38,10.32,10.35,198700.0,6.5856,6.6239,6.5856,6.6047,198700.0
2009-10-20 13:30:00,10.36,10.37,10.34,10.35,173900.0,6.6111,6.6175,6.5983,6.6047,173900.0
2009-10-20 14:00:00,10.34,10.38,10.33,10.36,212300.0,6.5983,6.6239,6.5919,6.6111,212300.0
2009-10-20 14:30:00,10.36,10.39,10.34,10.36,332400.0,6.6111,6.6302,6.5983,6.6111,332400.0
2009-10-20 15:00:00,10.37,10.38,10.35,10.38,247300.0,6.6175,6.6239,6.6047,6.6239,247300.0
2009-10-20 15:30:00,10.38,10.42,10.38,10.38,677800.0,6.6239,6.6494,6.6239,6.6239,677800.0
2009-10-21 09:30:00,10.51,10.7,10.5,10.66,1132500.0,6.7068,6.8281,6.7004,6.8025,1132500.0
2009-10-21 10:00:00,10.67,10.76,10.66,10.76,685700.0,6.8089,6.8663,6.8025,6.8663,685700.0
2009-10-21 10:30:00,10.76,10.84,10.73,10.77,773100.0,6.8663,6.9174,6.8472,6.8727,773100.0
2009-10-21 11:00:00,10.77,10.82,10.74,10.77,1125000.0,6.8727,6.9046,6.8536,6.8727,1125000.0
2009-10-21 11:30:00,10.77,10.78,10.66,10.69,499400.0,6.8727,6.8791,6.8025,6.8217,499400.0
2009-10-21 12:00:00,10.69,10.78,10.68,10.77,401600.0,6.8217,6.8791,6.8153,6.8727,401600.0
2009-10-21 12:30:00,10.77,10.85,10.73,10.8,606700.0,6.8727,6.9238,6.8472,6.8919,606700.0
2009-10-21 13:00:00,10.8,10.91,10.79,10.84,395800.0,6.8919,6.9621,6.8855,6.9174,395800.0
2009-10-21 13:30:00,10.84,10.92,10.8,10.83,885100.0,6.9174,6.9684,6.8919,6.911,885100.0
2009-10-21 14:00:00,10.83,10.84,10.8,10.84,1134900.0,6.911,6.9174,6.8919,6.9174,1134900.0
2009-10-21 14:30:00,10.84,10.89,10.8,10.87,1099900.0,6.9174,6.9493,6.8919,6.9365,1099900.0
2009-10-21 15:00:00,10.87,10.9,10.83,10.85,1650900.0,6.9365,6.9557,6.911,6.9238,1650900.0
2009-10-21 15:30:00,10.85,10.86,10.74,10.74,2427600.0,6.9238,6.9302,6.8536,6.8536,2427600.0
2009-10-22 09:30:00,9.98,10.08,9.95,9.98,4289100.0,6.3686,6.4324,6.3495,6.3686,4289100.0
2009-10-22 10:00:00,9.99,10.04,9.94,10.02,1471500.0,6.375,6.4069,6.3431,6.3941,1471500.0
2009-10-22 10:30:00,10.03,10.06,10.0,10.03,2774400.0,6.4005,6.4197,6.3814,6.4005,2774400.0
2009-10-22 11:00:00,10.03,10.17,10.0,10.08,2620900.0,6.4005,6.4898,6.3814,6.4324,2620900.0
2009-10-22 11:30:00,10.07,10.13,10.04,10.13,1312100.0,6.426,6.4643,6.4069,6.4643,1312100.0
2009-10-22 12:00:00,10.13,10.16,10.1,10.13,422800.0,6.4643,6.4835,6.4452,6.4643,422800.0
2009-10-22 12:30:00,10.13,10.3,10.12,10.28,1587400.0,6.4643,6.5728,6.4579,6.56,1587400.0
2009-10-22 13:00:00,10.27,10.28,10.24,10.25,227100.0,6.5537,6.56,6.5345,6.5409,227100.0
2009-10-22 13:30:00,10.24,10.25,10.2,10.23,365500.0,6.5345,6.5409,6.509,6.5281,365500.0
2009-10-22 14:00:00,10.23,10.37,10.22,10.34,1198300.0,6.5281,6.6175,6.5218,6.5983,1198300.0
2009-10-22 14:30:00,10.34,10.39,10.33,10.37,1487700.0,6.5983,6.6302,6.5919,6.6175,1487700.0
2009-10-22 15:00:00,10.37,10.41,10.35,10.36,1227600.0,6.6175,6.643,6.6047,6.6111,1227600.0
2009-10-22 15:30:00,10.36,10.37,10.28,10.36,2460300.0,6.6111,6.6175,6.56,6.6111,2460300.0
2009-10-23 09:30:00,10.67,10.68,10.57,10.6,2242600.0,6.8089,6.8153,6.7451,6.7642,2242600.0
2009-10-23 10:00:00,10.6,10.65,10.53,10.58,971700.0,6.7642,6.7962,6.7196,6.7515,971700.0
2009-10-23 10:30:00,10.58,10.58,10.52,10.53,801400.0,6.7515,6.7515,6.7132,6.7196,801400.0
2009-10-23 11:00:00,10.53,10.58,10.51,10.58,1027800.0,6.7196,6.7515,6.7068,6.7515,1027800.0
2009-10-23 11:30:00,10.58,10.6,10.56,10.58,942600.0,6.7515,6.7642,6.7387,6.7515,942600.0
2009-10-23 12:00:00,10.58,10.62,10.57,10.61,262200.0,6.7515,6.777,6.7451,6.7706,262200.0
2009-10-23 12:30:00,10.62,10.62,10.59,10.59,412100.0,6.777,6.777,6.7579,6.7579,412100.0
2009-10-23 13:00:00,10.59,10.6,10.53,10.57,663000.0,6.7579,6.7642,6.7196,6.7451,663000.0
2009-10-23 13:30:00,10.57,10.57,10.5,10.53,278200.0,6.7451,6.7451,6.7004,6.7196,278200.0
2009-10-23 14:00:00,10.53,10.55,10.49,10.5,441000.0,6.7196,6.7323,6.6941,6.7004,441000.0
2009-10-23 14:30:00,10.5,10.53,10.48,10.53,846200.0,6.7004,6.7196,6.6877,6.7196,846200.0
2009-10-23 15:00:00,10.52,10.56,10.47,10.53,700200.0,6.7132,6.7387,6.6813,6.7196,700200.0
2009-10-23 15:30:00,10.52,10.55,10.49,10.55,1145000.0,6.7132,6.7323,6.6941,6.7323,1145000.0
2009-10-26 09:30:00,10.45,10.57,10.45,10.54,786000.0,6.6685,6.7451,6.6685,6.726,786000.0
2009-10-26 10:00:00,10.54,10.59,10.53,10.53,545600.0,6.726,6.7579,6.7196,6.7196,545600.0
2009-10-26 10:30:00,10.53,10.54,10.49,10.5,376600.0,6.7196,6.726,6.6941,6.7004,376600.0
2009-10-26 11:00:00,10.51,10.55,10.44,10.44,506600.0,6.7068,6.7323,6.6621,6.6621,506600.0
2009-10-26 11:30:00,10.44,10.44,10.35,10.35,977600.0,6.6621,6.6621,6.6047,6.6047,977600.0
2009-10-26 12:00:00,10.35,10.41,10.31,10.4,1025500.0,6.6047,6.643,6.5792,6.6366,1025500.0
2009-10-26 12:30:00,10.41,10.43,10.33,10.38,597200.0,6.643,6.6558,6.5919,6.6239,597200.0
2009-10-26 13:00:00,10.38,10.38,10.31,10.32,293400.0,6.6239,6.6239,6.5792,6.5856,293400.0
2009-10-26 13:30:00,10.32,10.37,10.32,10.33,310200.0,6.5856,6.6175,6.5856,6.5919,310200.0
2009-10-26 14:00:00,10.33,10.34,10.29,10.33,282400.0,6.5919,6.5983,6.5664,6.5919,282400.0
2009-10-26 14:30:00,10.32,10.33,10.28,10.31,364400.0,6.5856,6.5919,6.56,6.5792,364400.0
2009-10-26 15:00:00,10.31,10.33,10.28,10.29,308900.0,6.5792,6.5919,6.56,6.5664,308900.0
2009-10-26 15:30:00,10.29,10.43,10.29,10.36,1455800.0,6.5664,6.6558,6.5664,6.6111,1455800.0
2009-10-27 09:30:00,10.3,10.32,10.26,10.28,406700.0,6.5728,6.5856,6.5473,6.56,406700.0
2009-10-27 10:00:00,10.27,10.28,10.16,10.26,1090800.0,6.5537,6.56,6.4835,6.5473,1090800.0
2009-10-27 10:30:00,10.25,10.29,10.2,10.26,745300.0,6.5409,6.5664,6.509,6.5473,745300.0
2009-10-27 11:00:00,10.26,10.29,10.23,10.29,725500.0,6.5473,6.5664,6.5281,6.5664,725500.0
2009-10-27 11:30:00,10.29,10.29,10.26,10.28,194800.0,6.5664,6.5664,6.5473,6.56,194800.0
2009-10-27 12:00:00,10.27,10.29,10.23,10.25,266600.0,6.5537,6.5664,6.5281,6.5409,266600.0
2009-10-27 12:30:00,10.25,10.26,10.24,10.24,217800.0,6.5409,6.5473,6.5345,6.5345,217800.0
2009-10-27 13:00:00,10.23,10.25,10.17,10.17,301100.0,6.5281,6.5409,6.4898,6.4898,301100.0
2009-10-27 13:30:00,10.17,10.21,10.15,10.21,138100.0,6.4898,6.5154,6.4771,6.5154,138100.0
2009-10-27 14:00:00,10.2,10.25,10.19,10.24,561000.0,6.509,6.5409,6.5026,6.5345,561000.0
2009-10-27 14:30:00,10.24,10.25,10.19,10.23,611800.0,6.5345,6.5409,6.5026,6.5281,611800.0
2009-10-27 15:00:00,10.23,10.25,10.2,10.24,425600.0,6.5281,6.5409,6.509,6.5345,425600.0
2009-10-27 15:30:00,10.25,10.26,10.21,10.23,779000.0,6.5409,6.5473,6.5154,6.5281,779000.0
2009-10-28 09:30:00,10.32,10.44,10.3,10.42,840800.0,6.5856,6.6621,6.5728,6.6494,840800.0
2009-10-28 10:00:00,10.42,10.42,10.33,10.36,424700.0,6.6494,6.6494,6.5919,6.6111,424700.0
2009-10-28 10:30:00,10.36,10.4,10.3,10.33,715900.0,6.6111,6.6366,6.5728,6.5919,715900.0
2009-10-28 11:00:00,10.34,10.39,10.3,10.38,517300.0,6.5983,6.6302,6.5728,6.6239,517300.0
2009-10-28 11:30:00,10.38,10.39,10.34,10.36,157800.0,6.6239,6.6302,6.5983,6.6111,157800.0
2009-10-28 12:00:00,10.35,10.45,10.34,10.4,1611800.0,6.6047,6.6685,6.5983,6.6366,1611800.0
2009-10-28 12:30:00,10.4,10.41,10.3,10.32,363200.0,6.6366,6.643,6.5728,6.5856,363200.0
2009-10-28 13:00:00,10.32,10.37,10.31,10.34,320200.0,6.5856,6.6175,6.5792,6.5983,320200.0
2009-10-28 13:30:00,10.34,10.36,10.31,10.36,410400.0,6.5983,6.6111,6.5792,6.6111,410400.0
2009-10-28 14:00:00,10.35,10.37,10.33,10.36,300100.0,6.6047,6.6175,6.5919,6.6111,300100.0
2009-10-28 14:30:00,10.35,10.37,10.31,10.36,858800.0,6.6047,6.6175,6.5792,6.6111,858800.0
2009-10-28 15:00:00,10.35,10.37,10.33,10.34,604100.0,6.6047,6.6175,6.5919,6.5983,604100.0
2009-10-28 15:30:00,10.34,10.35,10.3,10.33,800800.0,6.5983,6.6047,6.5728,6.5919,800800.0
2009-10-29 09:30:00,10.56,10.6,10.49,10.53,870500.0,6.7387,6.7642,6.6941,6.7196,870500.0
2009-10-29 10:00:00,10.54,10.59,10.52,10.55,1217100.0,6.726,6.7579,6.7132,6.7323,1217100.0
2009-10-29 10:30:00,10.54,10.57,10.53,10.57,954700.0,6.726,6.7451,6.7196,6.7451,954700.0
2009-10-29 11:00:00,10.56,10.64,10.56,10.57,1452100.0,6.7387,6.7898,6.7387,6.7451,1452100.0
2009-10-29 11:30:00,10.57,10.6,10.53,10.55,564000.0,6.7451,6.7642,6.7196,6.7323,564000.0
2009-10-29 12:00:00,10.55,10.66,10.55,10.65,459900.0,6.7323,6.8025,6.7323,6.7962,459900.0
2009-10-29 12:30:00,10.65,10.74,10.62,10.71,1313900.0,6.7962,6.8536,6.777,6.8344,1313900.0
2009-10-29 13:00:00,10.7,10.78,10.69,10.76,1300000.0,6.8281,6.8791,6.8217,6.8663,1300000.0
2009-10-29 13:30:00,10.76,10.84,10.75,10.79,1676400.0,6.8663,6.9174,6.86,6.8855,1676400.0
2009-10-29 14:00:00,10.8,10.8,10.76,10.78,353000.0,6.8919,6.8919,6.8663,6.8791,353000.0
2009-10-29 14:30:00,10.78,10.86,10.78,10.85,1393700.0,6.8791,6.9302,6.8791,6.9238,1393700.0
2009-10-29 15:00:00,10.85,10.91,10.84,10.89,2413900.0,6.9238,6.9621,6.9174,6.9493,2413900.0
2009-10-29 15:30:00,10.89,10.9,10.84,10.86,2385900.0,6.9493,6.9557,6.9174,6.9302,2385900.0
2009-10-30 09:30:00,10.84,10.84,10.71,10.76,751000.0,6.9174,6.9174,6.8344,6.8663,751000.0
2009-10-30 10:00:00,10.77,10.84,10.73,10.75,620400.0,6.8727,6.9174,6.8472,6.86,620400.0
2009-10-30 10:30:00,10.75,10.8,10.7,10.79,450800.0,6.86,6.8919,6.8281,6.8855,450800.0
2009-10-30 11:00:00,10.78,10.81,10.73,10.76,750900.0,6.8791,6.8983,6.8472,6.8663,750900.0
2009-10-30 11:30:00,10.76,10.78,10.62,10.69,1059800.0,6.8663,6.8791,6.777,6.8217,1059800.0
2009-10-30 12:00:00,10.69,10.7,10.59,10.59,1009800.0,6.8217,6.8281,6.7579,6.7579,1009800.0
2009-10-30 12:30:00,10.6,10.62,10.5,10.53,689800.0,6.7642,6.777,6.7004,6.7196,689800.0
2009-10-30 13:00:00,10.52,10.6,10.52,10.56,348000.0,6.7132,6.7642,6.7132,6.7387,348000.0
2009-10-30 13:30:00,10.57,10.6,10.5,10.52,285700.0,6.7451,6.7642,6.7004,6.7132,285700.0
2009-10-30 14:00:00,10.52,10.62,10.52,10.54,251100.0,6.7132,6.777,6.7132,6.726,251100.0
2009-10-30 14:30:00,10.54,10.56,10.51,10.51,415700.0,6.726,6.7387,6.7068,6.7068,415700.0
2009-10-30 15:00:00,10.51,10.52,10.43,10.46,945900.0,6.7068,6.7132,6.6558,6.6749,945900.0
2009-10-30 15:30:00,10.46,10.54,10.4,10.4,2652900.0,6.6749,6.726,6.6366,6.6366,2652900.0
2009-11-02 09:30:00,10.54,10.62,10.51,10.62,1233900.0,6.726,6.777,6.7068,6.777,1233900.0
2009-11-02 10:00:00,10.62,10.74,10.62,10.71,1049300.0,6.777,6.8536,6.777,6.8344,1049300.0
2009-11-02 10:30:00,10.7,10.74,10.69,10.69,626300.0,6.8281,6.8536,6.8217,6.8217,626300.0
2009-11-02 11:00:00,10.69,10.7,10.65,10.65,450200.0,6.8217,6.8281,6.7962,6.7962,450200.0
2009-11-02 11:30:00,10.66,10.74,10.65,10.69,867400.0,6.8025,6.8536,6.7962,6.8217,867400.0
2009-11-02 12:00:00,10.7,10.72,10.59,10.6,730900.0,6.8281,6.8408,6.7579,6.7642,730900.0
2009-11-02 12:30:00,10.61,10.62,10.41,10.41,643400.0,6.7706,6.777,6.643,6.643,643400.0
2009-11-02 13:00:00,10.41,10.51,10.4,10.49,504400.0,6.643,6.7068,6.6366,6.6941,504400.0
2009-11-02 13:30:00,10.49,10.49,10.38,10.39,281300.0,6.6941,6.6941,6.6239,6.6302,281300.0
2009-11-02 14:00:00,10.4,10.46,10.37,10.46,402400.0,6.6366,6.6749,6.6175,6.6749,402400.0
2009-11-02 14:30:00,10.46,10.53,10.44,10.46,524200.0,6.6749,6.7196,6.6621,6.6749,524200.0
2009-11-02 15:00:00,10.47,10.5,10.4,10.47,587000.0,6.6813,6.7004,6.6366,6.6813,587000.0
2009-11-02 15:30:00,10.46,10.53,10.46,10.52,526400.0,6.6749,6.7196,6.6749,6.7132,526400.0
2009-11-03 09:30:00,10.58,10.62,10.55,10.61,664300.0,6.7515,6.777,6.7323,6.7706,664300.0
2009-11-03 10:00:00,10.61,10.64,10.53,10.53,828500.0,6.7706,6.7898,6.7196,6.7196,828500.0
2009-11-03 10:30:00,10.54,10.62,10.52,10.6,628400.0,6.726,6.777,6.7132,6.7642,628400.0
2009-11-03 11:00:00,10.59,10.62,10.52,10.56,658200.0,6.7579,6.777,6.7132,6.7387,658200.0
2009-11-03 11:30:00,10.56,10.57,10.47,10.52,517600.0,6.7387,6.7451,6.6813,6.7132,517600.0
2009-11-03 12:00:00,10.51,10.54,10.48,10.53,642600.0,6.7068,6.726,6.6877,6.7196,642600.0
2009-11-03 12:30:00,10.53,10.61,10.52,10.59,676300.0,6.7196,6.7706,6.7132,6.7579,676300.0
2009-11-03 13:00:00,10.58,10.61,10.54,10.55,508400.0,6.7515,6.7706,6.726,6.7323,508400.0
2009-11-03 13:30:00,10.55,10.6,10.55,10.59,115300.0,6.7323,6.7642,6.7323,6.7579,115300.0
2009-11-03 14:00:00,10.59,10.62,10.59,10.61,237400.0,6.7579,6.777,6.7579,6.7706,237400.0
2009-11-03 14:30:00,10.61,10.63,10.57,10.58,552000.0,6.7706,6.7834,6.7451,6.7515,552000.0
2009-11-03 15:00:00,10.59,10.64,10.57,10.63,582100.0,6.7579,6.7898,6.7451,6.7834,582100.0
2009-11-03 15:30:00,10.64,10.67,10.63,10.66,839800.0,6.7898,6.8089,6.7834,6.8025,839800.0
2009-11-04 09:30:00,10.56,10.57,10.5,10.52,661900.0,6.7387,6.7451,6.7004,6.7132,661900.0
2009-11-04 10:00:00,10.52,10.64,10.49,10.59,695000.0,6.7132,6.7898,6.6941,6.7579,695000.0
2009-11-04 10:30:00,10.6,10.63,10.57,10.61,372000.0,6.7642,6.7834,6.7451,6.7706,372000.0
2009-11-04 11:00:00,10.61,10.62,10.53,10.59,679700.0,6.7706,6.777,6.7196,6.7579,679700.0
2009-11-04 11:30:00,10.59,10.59,10.55,10.55,358800.0,6.7579,6.7579,6.7323,6.7323,358800.0
2009-11-04 12:00:00,10.55,10.55,10.51,10.53,391100.0,6.7323,6.7323,6.7068,6.7196,391100.0
2009-11-04 12:30:00,10.53,10.58,10.53,10.57,84400.0,6.7196,6.7515,6.7196,6.7451,84400.0
2009-11-04 13:00:00,10.57,10.58,10.51,10.51,122700.0,6.7451,6.7515,6.7068,6.7068,122700.0
2009-11-04 13:30:00,10.51,10.53,10.51,10.52,45700.0,6.7068,6.7196,6.7068,6.7132,45700.0
2009-11-04 14:00:00,10.52,10.55,10.43,10.46,684000.0,6.7132,6.7323,6.6558,6.6749,684000.0
2009-11-04 14:30:00,10.46,10.55,10.43,10.53,1169200.0,6.6749,6.7323,6.6558,6.7196,1169200.0
2009-11-04 15:00:00,10.54,10.55,10.49,10.5,633300.0,6.726,6.7323,6.6941,6.7004,633300.0
2009-11-04 15:30:00,10.5,10.51,10.4,10.42,1308300.0,6.7004,6.7068,6.6366,6.6494,1308300.0
2009-11-05 09:30:00,10.29,10.31,10.24,10.3,776000.0,6.5664,6.5792,6.5345,6.5728,776000.0
2009-11-05 10:00:00,10.3,10.31,10.27,10.3,576300.0,6.5728,6.5792,6.5537,6.5728,576300.0
2009-11-05 10:30:00,10.3,10.35,10.3,10.31,426800.0,6.5728,6.6047,6.5728,6.5792,426800.0
2009-11-05 11:00:00,10.31,10.31,10.23,10.29,546800.0,6.5792,6.5792,6.5281,6.5664,546800.0
2009-11-05 11:30:00,10.28,10.29,10.23,10.25,261800.0,6.56,6.5664,6.5281,6.5409,261800.0
2009-11-05 12:00:00,10.25,10.28,10.24,10.24,367600.0,6.5409,6.56,6.5345,6.5345,367600.0
2009-11-05 12:30:00,10.24,10.28,10.24,10.27,160800.0,6.5345,6.56,6.5345,6.5537,160800.0
2009-11-05 13:00:00,10.27,10.29,10.26,10.29,294400.0,6.5537,6.5664,6.5473,6.5664,294400.0
2009-11-05 13:30:00,10.29,10.32,10.28,10.29,275700.0,6.5664,6.5856,6.56,6.5664,275700.0
2009-11-05 14:00:00,10.28,10.36,10.28,10.35,1965500.0,6.56,6.6111,6.56,6.6047,1965500.0
2009-11-05 14:30:00,10.35,10.4,10.35,10.39,808900.0,6.6047,6.6366,6.6047,6.6302,808900.0
2009-11-05 15:00:00,10.39,10.39,10.34,10.37,564500.0,6.6302,6.6302,6.5983,6.6175,564500.0
2009-11-05 15:30:00,10.37,10.39,10.34,10.38,923500.0,6.6175,6.6302,6.5983,6.6239,923500.0
2009-11-06 09:30:00,10.3,10.39,10.29,10.36,549500.0,6.5728,6.6302,6.5664,6.6111,549500.0
2009-11-06 10:00:00,10.36,10.38,10.29,10.29,669900.0,6.6111,6.6239,6.5664,6.5664,669900.0
2009-11-06 10:30:00,10.29,10.3,10.22,10.25,488100.0,6.5664,6.5728,6.5218,6.5409,488100.0
2009-11-06 11:00:00,10.24,10.28,10.23,10.27,856100.0,6.5345,6.56,6.5281,6.5537,856100.0
2009-11-06 11:30:00,10.28,10.32,10.24,10.28,2059300.0,6.56,6.5856,6.5345,6.56,2059300.0
2009-11-06 12:00:00,10.29,10.32,10.26,10.28,1673400.0,6.5664,6.5856,6.5473,6.56,1673400.0
2009-11-06 12:30:00,10.28,10.29,10.26,10.26,311600.0,6.56,6.5664,6.5473,6.5473,311600.0
2009-11-06 13:00:00,10.27,10.29,10.26,10.27,206400.0,6.5537,6.5664,6.5473,6.5537,206400.0
2009-11-06 13:30:00,10.28,10.28,10.24,10.25,254700.0,6.56,6.56,6.5345,6.5409,254700.0
2009-11-06 14:00:00,10.25,10.26,10.24,10.26,71700.0,6.5409,6.5473,6.5345,6.5473,71700.0
2009-11-06 14:30:00,10.26,10.27,10.25,10.26,99500.0,6.5473,6.5537,6.5409,6.5473,99500.0
2009-11-06 15:00:00,10.27,10.27,10.23,10.24,476600.0,6.5537,6.5537,6.5281,6.5345,476600.0
2009-11-06 15:30:00,10.24,10.26,10.24,10.24,1097600.0,6.5345,6.5473,6.5345,6.5345,1097600.0
2009-11-09 09:30:00,10.51,10.59,10.5,10.59,498000.0,6.7068,6.7579,6.7004,6.7579,498000.0
2009-11-09 10:00:00,10.59,10.62,10.58,10.59,269200.0,6.7579,6.777,6.7515,6.7579,269200.0
2009-11-09 10:30:00,10.59,10.63,10.59,10.61,295200.0,6.7579,6.7834,6.7579,6.7706,295200.0
2009-11-09 11:00:00,10.61,10.67,10.6,10.67,642400.0,6.7706,6.8089,6.7642,6.8089,642400.0
2009-11-09 11:30:00,10.66,10.67,10.62,10.65,567500.0,6.8025,6.8089,6.777,6.7962,567500.0
2009-11-09 12:00:00,10.64,10.71,10.64,10.67,257400.0,6.7898,6.8344,6.7898,6.8089,257400.0
2009-11-09 12:30:00,10.67,10.67,10.64,10.66,95900.0,6.8089,6.8089,6.7898,6.8025,95900.0
2009-11-09 13:00:00,10.66,10.67,10.63,10.64,103800.0,6.8025,6.8089,6.7834,6.7898,103800.0
2009-11-09 13:30:00,10.64,10.67,10.63,10.66,150600.0,6.7898,6.8089,6.7834,6.8025,150600.0
2009-11-09 14:00:00,10.66,10.67,10.64,10.66,146100.0,6.8025,6.8089,6.7898,6.8025,146100.0
2009-11-09 14:30:00,10.65,10.68,10.65,10.67,157100.0,6.7962,6.8153,6.7962,6.8089,157100.0
2009-11-09 15:00:00,10.68,10.68,10.65,10.67,152500.0,6.8153,6.8153,6.7962,6.8089,152500.0
2009-11-09 15:30:00,10.68,10.68,10.65,10.66,389800.0,6.8153,6.8153,6.7962,6.8025,389800.0
2009-11-10 09:30:00,10.57,10.62,10.55,10.6,311100.0,6.7451,6.777,6.7323,6.7642,311100.0
2009-11-10 10:00:00,10.6,10.62,10.58,10.6,239900.0,6.7642,6.777,6.7515,6.7642,239900.0
2009-11-10 10:30:00,10.61,10.62,10.56,10.56,413700.0,6.7706,6.777,6.7387,6.7387,413700.0
2009-11-10 11:00:00,10.57,10.58,10.53,10.56,509600.0,6.7451,6.7515,6.7196,6.7387,509600.0
2009-11-10 11:30:00,10.57,10.62,10.55,10.6,889400.0,6.7451,6.777,6.7323,6.7642,889400.0
2009-11-10 12:00:00,10.6,10.61,10.58,10.58,503900.0,6.7642,6.7706,6.7515,6.7515,503900.0
2009-11-10 12:30:00,10.58,10.64,10.57,10.63,230500.0,6.7515,6.7898,6.7451,6.7834,230500.0
2009-11-10 13:00:00,10.64,10.66,10.6,10.62,436200.0,6.7898,6.8025,6.7642,6.777,436200.0
2009-11-10 13:30:00,10.62,10.65,10.61,10.65,327900.0,6.777,6.7962,6.7706,6.7962,327900.0
2009-11-10 14:00:00,10.64,10.66,10.62,10.64,171000.0,6.7898,6.8025,6.777,6.7898,171000.0
2009-11-10 14:30:00,10.63,10.66,10.63,10.65,169600.0,6.7834,6.8025,6.7834,6.7962,169600.0
2009-11-10 15:00:00,10.65,10.68,10.63,10.65,324000.0,6.7962,6.8153,6.7834,6.7962,324000.0
2009-11-10 15:30:00,10.65,10.68,10.63,10.64,674600.0,6.7962,6.8153,6.7834,6.7898,674600.0
2009-11-11 09:30:00,10.69,10.74,10.67,10.73,428900.0,6.8217,6.8536,6.8089,6.8472,428900.0
2009-11-11 10:00:00,10.73,10.74,10.7,10.73,1265500.0,6.8472,6.8536,6.8281,6.8472,1265500.0
2009-11-11 10:30:00,10.73,10.73,10.64,10.66,671100.0,6.8472,6.8472,6.7898,6.8025,671100.0
2009-11-11 11:00:00,10.65,10.68,10.61,10.64,2018600.0,6.7962,6.8153,6.7706,6.7898,2018600.0
2009-11-11 11:30:00,10.64,10.68,10.61,10.64,317600.0,6.7898,6.8153,6.7706,6.7898,317600.0
2009-11-11 12:00:00,10.64,10.64,10.61,10.64,452900.0,6.7898,6.7898,6.7706,6.7898,452900.0
2009-11-11 12:30:00,10.64,10.66,10.63,10.63,123700.0,6.7898,6.8025,6.7834,6.7834,123700.0
2009-11-11 13:00:00,10.63,10.64,10.62,10.63,187100.0,6.7834,6.7898,6.777,6.7834,187100.0
2009-11-11 13:30:00,10.62,10.64,10.6,10.61,134400.0,6.777,6.7898,6.7642,6.7706,134400.0
2009-11-11 14:00:00,10.62,10.64,10.61,10.63,93500.0,6.777,6.7898,6.7706,6.7834,93500.0
2009-11-11 14:30:00,10.63,10.65,10.63,10.65,142500.0,6.7834,6.7962,6.7834,6.7962,142500.0
2009-11-11 15:00:00,10.64,10.65,10.62,10.64,128200.0,6.7898,6.7962,6.777,6.7898,128200.0
2009-11-11 15:30:00,10.64,10.65,10.63,10.64,357100.0,6.7898,6.7962,6.7834,6.7898,357100.0
2009-11-12 09:30:00,10.59,10.66,10.54,10.63,436600.0,6.7579,6.8025,6.726,6.7834,436600.0
2009-11-12 10:00:00,10.64,10.65,10.56,10.61,292500.0,6.7898,6.7962,6.7387,6.7706,292500.0
2009-11-12 10:30:00,10.6,10.61,10.57,10.58,185200.0,6.7642,6.7706,6.7451,6.7515,185200.0
2009-11-12 11:00:00,10.59,10.59,10.49,10.49,566600.0,6.7579,6.7579,6.6941,6.6941,566600.0
2009-11-12 11:30:00,10.49,10.52,10.47,10.51,1024600.0,6.6941,6.7132,6.6813,6.7068,1024600.0
2009-11-12 12:00:00,10.51,10.53,10.5,10.52,51700.0,6.7068,6.7196,6.7004,6.7132,51700.0
2009-11-12 12:30:00,10.52,10.54,10.5,10.52,150700.0,6.7132,6.726,6.7004,6.7132,150700.0
2009-11-12 13:00:00,10.53,10.53,10.49,10.52,400700.0,6.7196,6.7196,6.6941,6.7132,400700.0
2009-11-12 13:30:00,10.52,10.52,10.46,10.49,450100.0,6.7132,6.7132,6.6749,6.6941,450100.0
2009-11-12 14:00:00,10.49,10.5,10.45,10.46,588800.0,6.6941,6.7004,6.6685,6.6749,588800.0
2009-11-12 14:30:00,10.46,10.47,10.42,10.43,306900.0,6.6749,6.6813,6.6494,6.6558,306900.0
2009-11-12 15:00:00,10.44,10.44,10.4,10.4,480600.0,6.6621,6.6621,6.6366,6.6366,480600.0
2009-11-12 15:30:00,10.41,10.41,10.37,10.41,660500.0,6.643,6.643,6.6175,6.643,660500.0
2009-11-13 09:30:00,10.51,10.54,10.44,10.46,381900.0,6.7068,6.726,6.6621,6.6749,381900.0
2009-11-13 10:00:00,10.46,10.49,10.45,10.47,497100.0,6.6749,6.6941,6.6685,6.6813,497100.0
2009-11-13 10:30:00,10.48,10.56,10.46,10.55,958700.0,6.6877,6.7387,6.6749,6.7323,958700.0
2009-11-13 11:00:00,10.56,10.58,10.55,10.57,200500.0,6.7387,6.7515,6.7323,6.7451,200500.0
2009-11-13 11:30:00,10.56,10.57,10.53,10.53,266900.0,6.7387,6.7451,6.7196,6.7196,266900.0
2009-11-13 12:00:00,10.53,10.63,10.53,10.59,358100.0,6.7196,6.7834,6.7196,6.7579,358100.0
2009-11-13 12:30:00,10.59,10.6,10.59,10.6,58600.0,6.7579,6.7642,6.7579,6.7642,58600.0
2009-11-13 13:00:00,10.6,10.6,10.57,10.6,62500.0,6.7642,6.7642,6.7451,6.7642,62500.0
2009-11-13 13:30:00,10.6,10.6,10.58,10.58,62700.0,6.7642,6.7642,6.7515,6.7515,62700.0
2009-11-13 14:00:00,10.59,10.6,10.54,10.56,564300.0,6.7579,6.7642,6.726,6.7387,564300.0
2009-11-13 14:30:00,10.56,10.57,10.49,10.49,258900.0,6.7387,6.7451,6.6941,6.6941,258900.0
2009-11-13 15:00:00,10.5,10.52,10.48,10.51,174400.0,6.7004,6.7132,6.6877,6.7068,174400.0
2009-11-13 15:30:00,10.52,10.55,10.51,10.55,540000.0,6.7132,6.7323,6.7068,6.7323,540000.0
2009-11-16 09:30:00,10.63,10.72,10.63,10.71,729300.0,6.7834,6.8408,6.7834,6.8344,729300.0
2009-11-16 10:00:00,10.71,10.71,10.66,10.66,661900.0,6.8344,6.8344,6.8025,6.8025,661900.0
2009-11-16 10:30:00,10.67,10.7,10.65,10.68,282700.0,6.8089,6.8281,6.7962,6.8153,282700.0
2009-11-16 11:00:00,10.68,10.68,10.64,10.64,272500.0,6.8153,6.8153,6.7898,6.7898,272500.0
2009-11-16 11:30:00,10.64,10.68,10.64,10.66,628200.0,6.7898,6.8153,6.7898,6.8025,628200.0
2009-11-16 12:00:00,10.66,10.67,10.59,10.62,370700.0,6.8025,6.8089,6.7579,6.777,370700.0
2009-11-16 12:30:00,10.61,10.66,10.59,10.66,223500.0,6.7706,6.8025,6.7579,6.8025,223500.0
2009-11-16 13:00:00,10.66,10.68,10.63,10.65,162500.0,6.8025,6.8153,6.7834,6.7962,162500.0
2009-11-16 13:30:00,10.65,10.66,10.65,10.65,57600.0,6.7962,6.8025,6.7962,6.7962,57600.0
2009-11-16 14:00:00,10.66,10.7,10.65,10.69,170800.0,6.8025,6.8281,6.7962,6.8217,170800.0
2009-11-16 14:30:00,10.68,10.69,10.63,10.63,499900.0,6.8153,6.8217,6.7834,6.7834,499900.0
2009-11-16 15:00:00,10.64,10.65,10.57,10.57,454100.0,6.7898,6.7962,6.7451,6.7451,454100.0
2009-11-16 15:30:00,10.57,10.62,10.57,10.62,518000.0,6.7451,6.777,6.7451,6.777,518000.0
2009-11-17 09:30:00,10.54,10.58,10.53,10.56,271800.0,6.726,6.7515,6.7196,6.7387,271800.0
2009-11-17 10:00:00,10.56,10.56,10.52,10.55,240100.0,6.7387,6.7387,6.7132,6.7323,240100.0
2009-11-17 10:30:00,10.54,10.55,10.48,10.52,279700.0,6.726,6.7323,6.6877,6.7132,279700.0
2009-11-17 11:00:00,10.52,10.53,10.48,10.49,523500.0,6.7132,6.7196,6.6877,6.6941,523500.0
2009-11-17 11:30:00,10.49,10.52,10.48,10.5,423200.0,6.6941,6.7132,6.6877,6.7004,423200.0
2009-11-17 12:00:00,10.5,10.55,10.48,10.54,391900.0,6.7004,6.7323,6.6877,6.726,391900.0
2009-11-17 12:30:00,10.54,10.54,10.51,10.51,309300.0,6.726,6.726,6.7068,6.7068,309300.0
2009-11-17 13:00:00,10.51,10.54,10.51,10.52,400500.0,6.7068,6.726,6.7068,6.7132,400500.0
2009-11-17 13:30:00,10.52,10.56,10.51,10.53,268200.0,6.7132,6.7387,6.7068,6.7196,268200.0
2009-11-17 14:00:00,10.53,10.54,10.5,10.52,239400.0,6.7196,6.726,6.7004,6.7132,239400.0
2009-11-17 14:30:00,10.52,10.53,10.51,10.53,141700.0,6.7132,6.7196,6.7068,6.7196,141700.0
2009-11-17 15:00:00,10.53,10.55,10.51,10.55,440000.0,6.7196,6.7323,6.7068,6.7323,440000.0
2009-11-17 15:30:00,10.55,10.55,10.54,10.54,307600.0,6.7323,6.7323,6.726,6.726,307600.0
2009-11-18 09:30:00,10.61,10.64,10.55,10.56,694500.0,6.7706,6.7898,6.7323,6.7387,694500.0
2009-11-18 10:00:00,10.55,10.57,10.51,10.55,313200.0,6.7323,6.7451,6.7068,6.7323,313200.0
2009-11-18 10:30:00,10.55,10.58,10.53,10.55,922800.0,6.7323,6.7515,6.7196,6.7323,922800.0
2009-11-18 11:00:00,10.55,10.56,10.5,10.5,264900.0,6.7323,6.7387,6.7004,6.7004,264900.0
2009-11-18 11:30:00,10.49,10.53,10.46,10.52,226900.0,6.6941,6.7196,6.6749,6.7132,226900.0
2009-11-18 12:00:00,10.53,10.53,10.47,10.47,394900.0,6.7196,6.7196,6.6813,6.6813,394900.0
2009-11-18 12:30:00,10.47,10.48,10.45,10.46,119600.0,6.6813,6.6877,6.6685,6.6749,119600.0
2009-11-18 13:00:00,10.46,10.46,10.43,10.45,177200.0,6.6749,6.6749,6.6558,6.6685,177200.0
2009-11-18 13:30:00,10.45,10.46,10.45,10.46,31800.0,6.6685,6.6749,6.6685,6.6749,31800.0
2009-11-18 14:00:00,10.46,10.46,10.45,10.45,28300.0,6.6749,6.6749,6.6685,6.6685,28300.0
2009-11-18 14:30:00,10.45,10.46,10.45,10.46,54600.0,6.6685,6.6749,6.6685,6.6749,54600.0
2009-11-18 15:00:00,10.45,10.46,10.45,10.46,171900.0,6.6685,6.6749,6.6685,6.6749,171900.0
2009-11-18 15:30:00,10.46,10.48,10.45,10.48,279900.0,6.6749,6.6877,6.6685,6.6877,279900.0
2009-11-19 09:30:00,10.29,10.29,10.19,10.21,795500.0,6.5664,6.5664,6.5026,6.5154,795500.0
2009-11-19 10:00:00,10.21,10.23,10.15,10.15,974800.0,6.5154,6.5281,6.4771,6.4771,974800.0
2009-11-19 10:30:00,10.15,10.16,10.12,10.12,208900.0,6.4771,6.4835,6.4579,6.4579,208900.0
2009-11-19 11:00:00,10.12,10.19,10.12,10.19,239400.0,6.4579,6.5026,6.4579,6.5026,239400.0
2009-11-19 11:30:00,10.19,10.19,10.14,10.18,360600.0,6.5026,6.5026,6.4707,6.4962,360600.0
2009-11-19 12:00:00,10.19,10.19,10.17,10.19,60600.0,6.5026,6.5026,6.4898,6.5026,60600.0
2009-11-19 12:30:00,10.19,10.24,10.19,10.22,281900.0,6.5026,6.5345,6.5026,6.5218,281900.0
2009-11-19 13:00:00,10.22,10.22,10.18,10.18,94600.0,6.5218,6.5218,6.4962,6.4962,94600.0
2009-11-19 13:30:00,10.18,10.2,10.16,10.19,168400.0,6.4962,6.509,6.4835,6.5026,168400.0
2009-11-19 14:00:00,10.19,10.2,10.17,10.19,112900.0,6.5026,6.509,6.4898,6.5026,112900.0
2009-11-19 14:30:00,10.18,10.22,10.18,10.22,142700.0,6.4962,6.5218,6.4962,6.5218,142700.0
2009-11-19 15:00:00,10.22,10.23,10.2,10.22,135100.0,6.5218,6.5281,6.509,6.5218,135100.0
2009-11-19 15:30:00,10.22,10.26,10.21,10.24,322200.0,6.5218,6.5473,6.5154,6.5345,322200.0
2009-11-20 09:30:00,10.07,10.13,10.06,10.09,659700.0,6.426,6.4643,6.4197,6.4388,659700.0
2009-11-20 10:00:00,10.08,10.1,10.04,10.07,371700.0,6.4324,6.4452,6.4069,6.426,371700.0
2009-11-20 10:30:00,10.07,10.07,10.02,10.05,903000.0,6.426,6.426,6.3941,6.4133,903000.0
2009-11-20 11:00:00,10.05,10.1,10.05,10.08,343800.0,6.4133,6.4452,6.4133,6.4324,343800.0
2009-11-20 11:30:00,10.08,10.12,10.07,10.11,373100.0,6.4324,6.4579,6.426,6.4516,373100.0
2009-11-20 12:00:00,10.11,10.11,10.08,10.08,204700.0,6.4516,6.4516,6.4324,6.4324,204700.0
2009-11-20 12:30:00,10.08,10.09,10.05,10.06,308900.0,6.4324,6.4388,6.4133,6.4197,308900.0
2009-11-20 13:00:00,10.06,10.07,10.03,10.05,552600.0,6.4197,6.426,6.4005,6.4133,552600.0
2009-11-20 13:30:00,10.05,10.08,10.05,10.07,196300.0,6.4133,6.4324,6.4133,6.426,196300.0
2009-11-20 14:00:00,10.07,10.09,10.07,10.09,190100.0,6.426,6.4388,6.426,6.4388,190100.0
2009-11-20 14:30:00,10.09,10.11,10.08,10.1,529600.0,6.4388,6.4516,6.4324,6.4452,529600.0
2009-11-20 15:00:00,10.1,10.11,10.09,10.1,199900.0,6.4452,6.4516,6.4388,6.4452,199900.0
2009-11-20 15:30:00,10.11,10.15,10.09,10.1,837800.0,6.4516,6.4771,6.4388,6.4452,837800.0
2009-11-23 09:30:00,10.26,10.31,10.26,10.28,336300.0,6.5473,6.5792,6.5473,6.56,336300.0
2009-11-23 10:00:00,10.28,10.29,10.25,10.26,268000.0,6.56,6.5664,6.5409,6.5473,268000.0
2009-11-23 10:30:00,10.26,10.29,10.24,10.26,380500.0,6.5473,6.5664,6.5345,6.5473,380500.0
2009-11-23 11:00:00,10.27,10.28,10.24,10.24,442900.0,6.5537,6.56,6.5345,6.5345,442900.0
2009-11-23 11:30:00,10.24,10.25,10.18,10.18,336400.0,6.5345,6.5409,6.4962,6.4962,336400.0
2009-11-23 12:00:00,10.18,10.2,10.17,10.19,426000.0,6.4962,6.509,6.4898,6.5026,426000.0
2009-11-23 12:30:00,10.19,10.19,10.14,10.17,351600.0,6.5026,6.5026,6.4707,6.4898,351600.0
2009-11-23 13:00:00,10.16,10.2,10.16,10.2,154400.0,6.4835,6.509,6.4835,6.509,154400.0
2009-11-23 13:30:00,10.2,10.21,10.19,10.19,181000.0,6.509,6.5154,6.5026,6.5026,181000.0
2009-11-23 14:00:00,10.2,10.2,10.17,10.19,84700.0,6.509,6.509,6.4898,6.5026,84700.0
2009-11-23 14:30:00,10.18,10.2,10.17,10.17,92600.0,6.4962,6.509,6.4898,6.4898,92600.0
2009-11-23 15:00:00,10.17,10.2,10.13,10.14,830000.0,6.4898,6.509,6.4643,6.4707,830000.0
2009-11-23 15:30:00,10.14,10.16,10.12,10.14,882500.0,6.4707,6.4835,6.4579,6.4707,882500.0
2009-11-24 09:30:00,10.07,10.09,10.02,10.04,885500.0,6.426,6.4388,6.3941,6.4069,885500.0
2009-11-24 10:00:00,10.04,10.1,10.04,10.06,494300.0,6.4069,6.4452,6.4069,6.4197,494300.0
2009-11-24 10:30:00,10.07,10.1,10.06,10.06,291600.0,6.426,6.4452,6.4197,6.4197,291600.0
2009-11-24 11:00:00,10.07,10.07,9.96,9.97,937200.0,6.426,6.426,6.3558,6.3622,937200.0
2009-11-24 11:30:00,9.96,10.02,9.95,10.01,790800.0,6.3558,6.3941,6.3495,6.3877,790800.0
2009-11-24 12:00:00,10.02,10.04,10.01,10.02,187200.0,6.3941,6.4069,6.3877,6.3941,187200.0
2009-11-24 12:30:00,10.03,10.07,10.02,10.05,495300.0,6.4005,6.426,6.3941,6.4133,495300.0
2009-11-24 13:00:00,10.04,10.05,10.04,10.04,36300.0,6.4069,6.4133,6.4069,6.4069,36300.0
2009-11-24 13:30:00,10.04,10.06,10.04,10.06,72200.0,6.4069,6.4197,6.4069,6.4197,72200.0
2009-11-24 14:00:00,10.06,10.09,10.05,10.07,123300.0,6.4197,6.4388,6.4133,6.426,123300.0
2009-11-24 14:30:00,10.07,10.1,10.07,10.09,111900.0,6.426,6.4452,6.426,6.4388,111900.0
2009-11-24 15:00:00,10.09,10.11,10.07,10.09,425100.0,6.4388,6.4516,6.426,6.4388,425100.0
2009-11-24 15:30:00,10.09,10.11,10.06,10.08,843800.0,6.4388,6.4516,6.4197,6.4324,843800.0
2009-11-25 09:30:00,10.03,10.04,10.01,10.04,676000.0,6.4005,6.4069,6.3877,6.4069,676000.0
2009-11-25 10:00:00,10.04,10.07,10.03,10.06,226800.0,6.4069,6.426,6.4005,6.4197,226800.0
2009-11-25 10:30:00,10.06,10.11,10.06,10.07,229600.0,6.4197,6.4516,6.4197,6.426,229600.0
2009-11-25 11:00:00,10.08,10.11,10.07,10.1,86700.0,6.4324,6.4516,6.426,6.4452,86700.0
2009-11-25 11:30:00,10.1,10.14,10.08,10.12,788200.0,6.4452,6.4707,6.4324,6.4579,788200.0
2009-11-25 12:00:00,10.12,10.12,10.07,10.11,362500.0,6.4579,6.4579,6.426,6.4516,362500.0
2009-11-25 12:30:00,10.11,10.12,10.1,10.12,93600.0,6.4516,6.4579,6.4452,6.4579,93600.0
2009-11-25 13:00:00,10.12,10.17,10.1,10.16,819400.0,6.4579,6.4898,6.4452,6.4835,819400.0
2009-11-25 13:30:00,10.17,10.17,10.14,10.14,78700.0,6.4898,6.4898,6.4707,6.4707,78700.0
2009-11-25 14:00:00,10.15,10.16,10.14,10.16,76800.0,6.4771,6.4835,6.4707,6.4835,76800.0
2009-11-25 14:30:00,10.16,10.17,10.15,10.16,129200.0,6.4835,6.4898,6.4771,6.4835,129200.0
2009-11-25 15:00:00,10.16,10.17,10.15,10.15,119900.0,6.4835,6.4898,6.4771,6.4771,119900.0
2009-11-25 15:30:00,10.15,10.16,10.13,10.14,638000.0,6.4771,6.4835,6.4643,6.4707,638000.0
2009-11-27 09:30:00,9.77,9.82,9.74,9.8,1046300.0,6.2346,6.2665,6.2154,6.2537,1046300.0
2009-11-27 10:00:00,9.8,9.86,9.8,9.82,534200.0,6.2537,6.292,6.2537,6.2665,534200.0
2009-11-27 10:30:00,9.82,9.87,9.8,9.85,894100.0,6.2665,6.2984,6.2537,6.2856,894100.0
2009-11-27 11:00:00,9.85,9.87,9.83,9.83,365200.0,6.2856,6.2984,6.2729,6.2729,365200.0
2009-11-27 11:30:00,9.83,9.9,9.82,9.89,284700.0,6.2729,6.3175,6.2665,6.3112,284700.0
2009-11-27 12:00:00,9.88,9.89,9.84,9.86,370400.0,6.3048,6.3112,6.2793,6.292,370400.0
2009-11-27 12:30:00,9.86,9.92,9.85,9.86,561900.0,6.292,6.3303,6.2856,6.292,561900.0
2009-11-27 13:00:00,9.86,9.86,9.86,9.86,4200.0,6.292,6.292,6.292,6.292,4200.0
2009-11-27 13:30:00,9.86,9.86,9.86,9.86,0.0,6.292,6.292,6.292,6.292,0.0
2009-11-27 14:00:00,9.86,9.86,9.86,9.86,0.0,6.292,6.292,6.292,6.292,0.0
2009-11-27 14:30:00,9.86,9.86,9.86,9.86,0.0,6.292,6.292,6.292,6.292,0.0
2009-11-27 15:00:00,9.86,9.86,9.86,9.86,0.0,6.292,6.292,6.292,6.292,0.0
2009-11-27 15:30:00,9.86,9.86,9.86,9.86,0.0,6.292,6.292,6.292,6.292,0.0
2009-11-30 09:30:00,9.64,9.68,9.6,9.67,1580500.0,6.1516,6.1772,6.1261,6.1708,1580500.0
2009-11-30 10:00:00,9.67,9.68,9.64,9.66,637700.0,6.1708,6.1772,6.1516,6.1644,637700.0
2009-11-30 10:30:00,9.66,9.69,9.58,9.59,831400.0,6.1644,6.1835,6.1133,6.1197,831400.0
2009-11-30 11:00:00,9.6,9.63,9.56,9.63,1502400.0,6.1261,6.1453,6.1006,6.1453,1502400.0
2009-11-30 11:30:00,9.63,9.67,9.59,9.63,958600.0,6.1453,6.1708,6.1197,6.1453,958600.0
2009-11-30 12:00:00,9.64,9.68,9.61,9.66,354100.0,6.1516,6.1772,6.1325,6.1644,354100.0
2009-11-30 12:30:00,9.66,9.7,9.62,9.63,798700.0,6.1644,6.1899,6.1389,6.1453,798700.0
2009-11-30 13:00:00,9.62,9.67,9.62,9.67,112500.0,6.1389,6.1708,6.1389,6.1708,112500.0
2009-11-30 13:30:00,9.67,9.7,9.64,9.69,509500.0,6.1708,6.1899,6.1516,6.1835,509500.0
2009-11-30 14:00:00,9.69,9.73,9.68,9.72,454300.0,6.1835,6.2091,6.1772,6.2027,454300.0
2009-11-30 14:30:00,9.71,9.73,9.68,9.69,272300.0,6.1963,6.2091,6.1772,6.1835,272300.0
2009-11-30 15:00:00,9.68,9.71,9.65,9.71,340500.0,6.1772,6.1963,6.158,6.1963,340500.0
2009-11-30 15:30:00,9.71,9.75,9.7,9.74,1428300.0,6.1963,6.2218,6.1899,6.2154,1428300.0
2009-12-01 09:30:00,9.83,9.9,9.83,9.85,671500.0,6.2729,6.3175,6.2729,6.2856,671500.0
2009-12-01 10:00:00,9.85,9.86,9.8,9.85,522100.0,6.2856,6.292,6.2537,6.2856,522100.0
2009-12-01 10:30:00,9.85,9.88,9.82,9.84,533000.0,6.2856,6.3048,6.2665,6.2793,533000.0
2009-12-01 11:00:00,9.84,9.88,9.83,9.88,463400.0,6.2793,6.3048,6.2729,6.3048,463400.0
2009-12-01 11:30:00,9.88,9.91,9.84,9.85,464000.0,6.3048,6.3239,6.2793,6.2856,464000.0
2009-12-01 12:00:00,9.85,9.89,9.84,9.89,205000.0,6.2856,6.3112,6.2793,6.3112,205000.0
2009-12-01 12:30:00,9.88,9.9,9.88,9.9,111100.0,6.3048,6.3175,6.3048,6.3175,111100.0
2009-12-01 13:00:00,9.9,9.92,9.89,9.91,102000.0,6.3175,6.3303,6.3112,6.3239,102000.0
2009-12-01 13:30:00,9.91,9.93,9.89,9.9,205600.0,6.3239,6.3367,6.3112,6.3175,205600.0
2009-12-01 14:00:00,9.9,9.9,9.88,9.89,65800.0,6.3175,6.3175,6.3048,6.3112,65800.0
2009-12-01 14:30:00,9.88,9.89,9.86,9.86,103900.0,6.3048,6.3112,6.292,6.292,103900.0
2009-12-01 15:00:00,9.87,9.88,9.85,9.87,189000.0,6.2984,6.3048,6.2856,6.2984,189000.0
2009-12-01 15:30:00,9.87,9.87,9.84,9.85,380500.0,6.2984,6.2984,6.2793,6.2856,380500.0
2009-12-02 09:30:00,9.83,9.86,9.81,9.83,319200.0,6.2729,6.292,6.2601,6.2729,319200.0
2009-12-02 10:00:00,9.82,9.9,9.82,9.89,586900.0,6.2665,6.3175,6.2665,6.3112,586900.0
2009-12-02 10:30:00,9.88,9.96,9.88,9.96,322300.0,6.3048,6.3558,6.3048,6.3558,322300.0
2009-12-02 11:00:00,9.95,9.96,9.89,9.92,522900.0,6.3495,6.3558,6.3112,6.3303,522900.0
2009-12-02 11:30:00,9.92,9.96,9.91,9.93,378600.0,6.3303,6.3558,6.3239,6.3367,378600.0
2009-12-02 12:00:00,9.93,9.93,9.88,9.9,68800.0,6.3367,6.3367,6.3048,6.3175,68800.0
2009-12-02 12:30:00,9.91,9.93,9.9,9.92,157800.0,6.3239,6.3367,6.3175,6.3303,157800.0
2009-12-02 13:00:00,9.92,9.93,9.91,9.93,66900.0,6.3303,6.3367,6.3239,6.3367,66900.0
2009-12-02 13:30:00,9.93,9.94,9.91,9.92,99300.0,6.3367,6.3431,6.3239,6.3303,99300.0
2009-12-02 14:00:00,9.91,9.93,9.87,9.9,212300.0,6.3239,6.3367,6.2984,6.3175,212300.0
2009-12-02 14:30:00,9.9,9.91,9.89,9.89,68500.0,6.3175,6.3239,6.3112,6.3112,68500.0
2009-12-02 15:00:00,9.89,9.9,9.87,9.88,347700.0,6.3112,6.3175,6.2984,6.3048,347700.0
2009-12-02 15:30:00,9.88,9.9,9.86,9.89,421700.0,6.3048,6.3175,6.292,6.3112,421700.0
2009-12-03 09:30:00,9.82,9.88,9.79,9.8,377500.0,6.2665,6.3048,6.2474,6.2537,377500.0
2009-12-03 10:00:00,9.79,9.81,9.75,9.79,488800.0,6.2474,6.2601,6.2218,6.2474,488800.0
2009-12-03 10:30:00,9.78,9.8,9.74,9.78,164900.0,6.241,6.2537,6.2154,6.241,164900.0
2009-12-03 11:00:00,9.77,9.8,9.75,9.78,374300.0,6.2346,6.2537,6.2218,6.241,374300.0
2009-12-03 11:30:00,9.77,9.78,9.71,9.73,495200.0,6.2346,6.241,6.1963,6.2091,495200.0
2009-12-03 12:00:00,9.72,9.73,9.71,9.72,132300.0,6.2027,6.2091,6.1963,6.2027,132300.0
2009-12-03 12:30:00,9.71,9.75,9.7,9.75,169300.0,6.1963,6.2218,6.1899,6.2218,169300.0
2009-12-03 13:00:00,9.74,9.79,9.74,9.78,335900.0,6.2154,6.2474,6.2154,6.241,335900.0
2009-12-03 13:30:00,9.77,9.78,9.76,9.77,80500.0,6.2346,6.241,6.2282,6.2346,80500.0
2009-12-03 14:00:00,9.77,9.79,9.76,9.78,106500.0,6.2346,6.2474,6.2282,6.241,106500.0
2009-12-03 14:30:00,9.77,9.78,9.75,9.77,170900.0,6.2346,6.241,6.2218,6.2346,170900.0
2009-12-03 15:00:00,9.76,9.77,9.74,9.75,246600.0,6.2282,6.2346,6.2154,6.2218,246600.0
2009-12-03 15:30:00,9.75,9.76,9.65,9.66,530900.0,6.2218,6.2282,6.158,6.1644,530900.0
2009-12-04 09:30:00,9.79,9.82,9.77,9.78,1036200.0,6.2474,6.2665,6.2346,6.241,1036200.0
2009-12-04 10:00:00,9.79,9.8,9.72,9.75,610300.0,6.2474,6.2537,6.2027,6.2218,610300.0
2009-12-04 10:30:00,9.75,9.75,9.68,9.68,520200.0,6.2218,6.2218,6.1772,6.1772,520200.0
2009-12-04 11:00:00,9.68,9.72,9.62,9.62,683800.0,6.1772,6.2027,6.1389,6.1389,683800.0
2009-12-04 11:30:00,9.62,9.65,9.53,9.6,914800.0,6.1389,6.158,6.0814,6.1261,914800.0
2009-12-04 12:00:00,9.6,9.63,9.58,9.63,267100.0,6.1261,6.1453,6.1133,6.1453,267100.0
2009-12-04 12:30:00,9.63,9.65,9.58,9.62,482000.0,6.1453,6.158,6.1133,6.1389,482000.0
2009-12-04 13:00:00,9.62,9.65,9.58,9.61,341100.0,6.1389,6.158,6.1133,6.1325,341100.0
2009-12-04 13:30:00,9.6,9.61,9.55,9.57,385900.0,6.1261,6.1325,6.0942,6.107,385900.0
2009-12-04 14:00:00,9.57,9.58,9.53,9.56,299000.0,6.107,6.1133,6.0814,6.1006,299000.0
2009-12-04 14:30:00,9.57,9.62,9.56,9.61,934100.0,6.107,6.1389,6.1006,6.1325,934100.0
2009-12-04 15:00:00,9.61,9.66,9.58,9.65,946500.0,6.1325,6.1644,6.1133,6.158,946500.0
2009-12-04 15:30:00,9.65,9.67,9.61,9.62,944300.0,6.158,6.1708,6.1325,6.1389,944300.0
2009-12-07 09:30:00,9.5,9.56,9.48,9.53,928100.0,6.0623,6.1006,6.0495,6.0814,928100.0
2009-12-07 10:00:00,9.53,9.54,9.5,9.54,479000.0,6.0814,6.0878,6.0623,6.0878,479000.0
2009-12-07 10:30:00,9.54,9.55,9.49,9.5,637200.0,6.0878,6.0942,6.0559,6.0623,637200.0
2009-12-07 11:00:00,9.51,9.52,9.48,9.51,376200.0,6.0687,6.0751,6.0495,6.0687,376200.0
2009-12-07 11:30:00,9.5,9.54,9.5,9.52,426500.0,6.0623,6.0878,6.0623,6.0751,426500.0
2009-12-07 12:00:00,9.52,9.53,9.5,9.51,184700.0,6.0751,6.0814,6.0623,6.0687,184700.0
2009-12-07 12:30:00,9.51,9.55,9.5,9.53,480900.0,6.0687,6.0942,6.0623,6.0814,480900.0
2009-12-07 13:00:00,9.53,9.57,9.52,9.56,325000.0,6.0814,6.107,6.0751,6.1006,325000.0
2009-12-07 13:30:00,9.56,9.56,9.53,9.54,283500.0,6.1006,6.1006,6.0814,6.0878,283500.0
2009-12-07 14:00:00,9.54,9.57,9.53,9.55,268900.0,6.0878,6.107,6.0814,6.0942,268900.0
2009-12-07 14:30:00,9.55,9.56,9.51,9.52,821900.0,6.0942,6.1006,6.0687,6.0751,821900.0
2009-12-07 15:00:00,9.53,9.55,9.52,9.52,289900.0,6.0814,6.0942,6.0751,6.0751,289900.0
2009-12-07 15:30:00,9.52,9.57,9.52,9.55,711600.0,6.0751,6.107,6.0751,6.0942,711600.0
2009-12-08 09:30:00,9.58,9.58,9.52,9.57,1182300.0,6.1133,6.1133,6.0751,6.107,1182300.0
2009-12-08 10:00:00,9.57,9.61,9.56,9.57,960100.0,6.107,6.1325,6.1006,6.107,960100.0
2009-12-08 10:30:00,9.58,9.59,9.55,9.57,640600.0,6.1133,6.1197,6.0942,6.107,640600.0
2009-12-08 11:00:00,9.56,9.65,9.56,9.63,1067000.0,6.1006,6.158,6.1006,6.1453,1067000.0
2009-12-08 11:30:00,9.63,9.68,9.63,9.64,1213800.0,6.1453,6.1772,6.1453,6.1516,1213800.0
2009-12-08 12:00:00,9.64,9.65,9.59,9.61,646700.0,6.1516,6.158,6.1197,6.1325,646700.0
2009-12-08 12:30:00,9.61,9.62,9.59,9.62,417200.0,6.1325,6.1389,6.1197,6.1389,417200.0
2009-12-08 13:00:00,9.62,9.63,9.56,9.56,265600.0,6.1389,6.1453,6.1006,6.1006,265600.0
2009-12-08 13:30:00,9.56,9.62,9.56,9.62,183200.0,6.1006,6.1389,6.1006,6.1389,183200.0
2009-12-08 14:00:00,9.62,9.62,9.57,9.57,300900.0,6.1389,6.1389,6.107,6.107,300900.0
2009-12-08 14:30:00,9.57,9.61,9.56,9.57,376900.0,6.107,6.1325,6.1006,6.107,376900.0
2009-12-08 15:00:00,9.56,9.61,9.56,9.6,973200.0,6.1006,6.1325,6.1006,6.1261,973200.0
2009-12-08 15:30:00,9.6,9.62,9.58,9.6,1374500.0,6.1261,6.1389,6.1133,6.1261,1374500.0
2009-12-09 09:30:00,9.51,9.54,9.43,9.47,532800.0,6.0687,6.0878,6.0176,6.0432,532800.0
2009-12-09 10:00:00,9.47,9.51,9.46,9.5,455500.0,6.0432,6.0687,6.0368,6.0623,455500.0
2009-12-09 10:30:00,9.5,9.57,9.47,9.54,455000.0,6.0623,6.107,6.0432,6.0878,455000.0
2009-12-09 11:00:00,9.54,9.55,9.47,9.47,348800.0,6.0878,6.0942,6.0432,6.0432,348800.0
2009-12-09 11:30:00,9.47,9.48,9.43,9.46,557200.0,6.0432,6.0495,6.0176,6.0368,557200.0
2009-12-09 12:00:00,9.45,9.46,9.41,9.43,594300.0,6.0304,6.0368,6.0049,6.0176,594300.0
2009-12-09 12:30:00,9.42,9.45,9.42,9.45,57100.0,6.0112,6.0304,6.0112,6.0304,57100.0
2009-12-09 13:00:00,9.45,9.45,9.42,9.45,84500.0,6.0304,6.0304,6.0112,6.0304,84500.0
2009-12-09 13:30:00,9.45,9.45,9.41,9.42,268700.0,6.0304,6.0304,6.0049,6.0112,268700.0
2009-12-09 14:00:00,9.41,9.45,9.41,9.43,222100.0,6.0049,6.0304,6.0049,6.0176,222100.0
2009-12-09 14:30:00,9.44,9.47,9.43,9.47,111700.0,6.024,6.0432,6.0176,6.0432,111700.0
2009-12-09 15:00:00,9.47,9.54,9.46,9.53,284400.0,6.0432,6.0878,6.0368,6.0814,284400.0
2009-12-09 15:30:00,9.52,9.54,9.51,9.52,342400.0,6.0751,6.0878,6.0687,6.0751,342400.0
2009-12-10 09:30:00,9.57,9.61,9.55,9.56,332800.0,6.107,6.1325,6.0942,6.1006,332800.0
2009-12-10 10:00:00,9.56,9.56,9.51,9.53,332600.0,6.1006,6.1006,6.0687,6.0814,332600.0
2009-12-10 10:30:00,9.54,9.54,9.5,9.51,319500.0,6.0878,6.0878,6.0623,6.0687,319500.0
2009-12-10 11:00:00,9.51,9.55,9.49,9.54,472800.0,6.0687,6.0942,6.0559,6.0878,472800.0
2009-12-10 11:30:00,9.53,9.53,9.51,9.52,171200.0,6.0814,6.0814,6.0687,6.0751,171200.0
2009-12-10 12:00:00,9.53,9.54,9.49,9.5,87500.0,6.0814,6.0878,6.0559,6.0623,87500.0
2009-12-10 12:30:00,9.49,9.51,9.48,9.51,198300.0,6.0559,6.0687,6.0495,6.0687,198300.0
2009-12-10 13:00:00,9.51,9.51,9.47,9.49,234300.0,6.0687,6.0687,6.0432,6.0559,234300.0
2009-12-10 13:30:00,9.49,9.53,9.49,9.51,252700.0,6.0559,6.0814,6.0559,6.0687,252700.0
2009-12-10 14:00:00,9.52,9.53,9.51,9.52,81000.0,6.0751,6.0814,6.0687,6.0751,81000.0
2009-12-10 14:30:00,9.52,9.54,9.52,9.53,132400.0,6.0751,6.0878,6.0751,6.0814,132400.0
2009-12-10 15:00:00,9.53,9.54,9.51,9.52,95400.0,6.0814,6.0878,6.0687,6.0751,95400.0
2009-12-10 15:30:00,9.51,9.53,9.5,9.52,245100.0,6.0687,6.0814,6.0623,6.0751,245100.0
2009-12-11 09:30:00,9.49,9.5,9.44,9.48,463900.0,6.0559,6.0623,6.024,6.0495,463900.0
2009-12-11 10:00:00,9.49,9.49,9.4,9.44,206500.0,6.0559,6.0559,5.9985,6.024,206500.0
2009-12-11 10:30:00,9.44,9.46,9.41,9.45,209300.0,6.024,6.0368,6.0049,6.0304,209300.0
2009-12-11 11:00:00,9.45,9.45,9.4,9.4,146200.0,6.0304,6.0304,5.9985,5.9985,146200.0
2009-12-11 11:30:00,9.4,9.42,9.39,9.4,301000.0,5.9985,6.0112,5.9921,5.9985,301000.0
2009-12-11 12:00:00,9.4,9.44,9.4,9.42,114300.0,5.9985,6.024,5.9985,6.0112,114300.0
2009-12-11 12:30:00,9.42,9.44,9.42,9.44,82100.0,6.0112,6.024,6.0112,6.024,82100.0
2009-12-11 13:00:00,9.44,9.44,9.43,9.44,87200.0,6.024,6.024,6.0176,6.024,87200.0
2009-12-11 13:30:00,9.44,9.47,9.43,9.44,287100.0,6.024,6.0432,6.0176,6.024,287100.0
2009-12-11 14:00:00,9.45,9.45,9.44,9.45,55200.0,6.0304,6.0304,6.024,6.0304,55200.0
2009-12-11 14:30:00,9.45,9.45,9.43,9.44,129500.0,6.0304,6.0304,6.0176,6.024,129500.0
2009-12-11 15:00:00,9.44,9.45,9.42,9.44,452700.0,6.024,6.0304,6.0112,6.024,452700.0
2009-12-11 15:30:00,9.44,9.45,9.42,9.44,809800.0,6.024,6.0304,6.0112,6.024,809800.0
2009-12-14 09:30:00,9.46,9.47,9.43,9.46,366500.0,6.0368,6.0432,6.0176,6.0368,366500.0
2009-12-14 10:00:00,9.45,9.46,9.4,9.41,227300.0,6.0304,6.0368,5.9985,6.0049,227300.0
2009-12-14 10:30:00,9.42,9.45,9.39,9.41,208600.0,6.0112,6.0304,5.9921,6.0049,208600.0
2009-12-14 11:00:00,9.42,9.46,9.39,9.46,549000.0,6.0112,6.0368,5.9921,6.0368,549000.0
2009-12-14 11:30:00,9.45,9.48,9.45,9.46,192700.0,6.0304,6.0495,6.0304,6.0368,192700.0
2009-12-14 12:00:00,9.46,9.47,9.45,9.46,107200.0,6.0368,6.0432,6.0304,6.0368,107200.0
2009-12-14 12:30:00,9.46,9.52,9.46,9.52,265100.0,6.0368,6.0751,6.0368,6.0751,265100.0
2009-12-14 13:00:00,9.51,9.52,9.47,9.47,187300.0,6.0687,6.0751,6.0432,6.0432,187300.0
2009-12-14 13:30:00,9.47,9.48,9.46,9.47,122500.0,6.0432,6.0495,6.0368,6.0432,122500.0
2009-12-14 14:00:00,9.48,9.48,9.46,9.46,90100.0,6.0495,6.0495,6.0368,6.0368,90100.0
2009-12-14 14:30:00,9.46,9.47,9.45,9.45,231900.0,6.0368,6.0432,6.0304,6.0304,231900.0
2009-12-14 15:00:00,9.46,9.46,9.42,9.43,455700.0,6.0368,6.0368,6.0112,6.0176,455700.0
2009-12-14 15:30:00,9.44,9.45,9.42,9.44,525300.0,6.024,6.0304,6.0112,6.024,525300.0
2009-12-15 09:30:00,9.18,9.19,9.16,9.17,1671600.0,5.8581,5.8645,5.8453,5.8517,1671600.0
2009-12-15 10:00:00,9.17,9.25,9.16,9.23,1306700.0,5.8517,5.9028,5.8453,5.89,1306700.0
2009-12-15 10:30:00,9.22,9.28,9.2,9.28,412800.0,5.8836,5.9219,5.8709,5.9219,412800.0
2009-12-15 11:00:00,9.27,9.27,9.21,9.21,731500.0,5.9155,5.9155,5.8772,5.8772,731500.0
2009-12-15 11:30:00,9.22,9.25,9.21,9.25,300200.0,5.8836,5.9028,5.8772,5.9028,300200.0
2009-12-15 12:00:00,9.25,9.28,9.24,9.25,325000.0,5.9028,5.9219,5.8964,5.9028,325000.0
2009-12-15 12:30:00,9.26,9.27,9.24,9.26,191600.0,5.9091,5.9155,5.8964,5.9091,191600.0
2009-12-15 13:00:00,9.26,9.27,9.24,9.24,93700.0,5.9091,5.9155,5.8964,5.8964,93700.0
2009-12-15 13:30:00,9.24,9.27,9.23,9.27,91700.0,5.8964,5.9155,5.89,5.9155,91700.0
2009-12-15 14:00:00,9.26,9.26,9.25,9.25,42700.0,5.9091,5.9091,5.9028,5.9028,42700.0
2009-12-15 14:30:00,9.26,9.27,9.25,9.25,308200.0,5.9091,5.9155,5.9028,5.9028,308200.0
2009-12-15 15:00:00,9.25,9.26,9.23,9.23,270300.0,5.9028,5.9091,5.89,5.89,270300.0
2009-12-15 15:30:00,9.23,9.27,9.22,9.25,1136500.0,5.89,5.9155,5.8836,5.9028,1136500.0
2009-12-16 09:30:00,9.26,9.32,9.25,9.31,548300.0,5.9091,5.9474,5.9028,5.941,548300.0
2009-12-16 10:00:00,9.31,9.32,9.28,9.29,342900.0,5.941,5.9474,5.9219,5.9283,342900.0
2009-12-16 10:30:00,9.29,9.35,9.29,9.34,220200.0,5.9283,5.9666,5.9283,5.9602,220200.0
2009-12-16 11:00:00,9.34,9.36,9.33,9.33,183500.0,5.9602,5.973,5.9538,5.9538,183500.0
2009-12-16 11:30:00,9.34,9.35,9.31,9.33,417400.0,5.9602,5.9666,5.941,5.9538,417400.0
2009-12-16 12:00:00,9.33,9.36,9.33,9.36,109600.0,5.9538,5.973,5.9538,5.973,109600.0
2009-12-16 12:30:00,9.36,9.36,9.34,9.34,32500.0,5.973,5.973,5.9602,5.9602,32500.0
2009-12-16 13:00:00,9.34,9.35,9.34,9.35,17500.0,5.9602,5.9666,5.9602,5.9666,17500.0
2009-12-16 13:30:00,9.34,9.35,9.34,9.35,101600.0,5.9602,5.9666,5.9602,5.9666,101600.0
2009-12-16 14:00:00,9.34,9.36,9.33,9.34,265600.0,5.9602,5.973,5.9538,5.9602,265600.0
2009-12-16 14:30:00,9.35,9.35,9.32,9.33,202800.0,5.9666,5.9666,5.9474,5.9538,202800.0
2009-12-16 15:00:00,9.32,9.33,9.3,9.3,293200.0,5.9474,5.9538,5.9347,5.9347,293200.0
2009-12-16 15:30:00,9.31,9.33,9.3,9.31,389600.0,5.941,5.9538,5.9347,5.941,389600.0
2009-12-17 09:30:00,9.06,9.11,9.04,9.08,1259500.0,5.7815,5.8134,5.7688,5.7943,1259500.0
2009-12-17 10:00:00,9.08,9.09,9.04,9.08,409200.0,5.7943,5.8007,5.7688,5.7943,409200.0
2009-12-17 10:30:00,9.08,9.08,9.05,9.05,425500.0,5.7943,5.7943,5.7751,5.7751,425500.0
2009-12-17 11:00:00,9.06,9.07,8.99,9.01,711200.0,5.7815,5.7879,5.7368,5.7496,711200.0
2009-12-17 11:30:00,9.01,9.02,8.96,8.97,308100.0,5.7496,5.756,5.7177,5.7241,308100.0
2009-12-17 12:00:00,8.97,9.01,8.94,9.01,695900.0,5.7241,5.7496,5.7049,5.7496,695900.0
2009-12-17 12:30:00,9.0,9.02,8.99,9.0,702900.0,5.7432,5.756,5.7368,5.7432,702900.0
2009-12-17 13:00:00,9.0,9.03,8.99,9.01,463100.0,5.7432,5.7624,5.7368,5.7496,463100.0
2009-12-17 13:30:00,9.02,9.04,9.01,9.03,205100.0,5.756,5.7688,5.7496,5.7624,205100.0
2009-12-17 14:00:00,9.03,9.06,9.03,9.05,186000.0,5.7624,5.7815,5.7624,5.7751,186000.0
2009-12-17 14:30:00,9.05,9.08,9.05,9.07,395900.0,5.7751,5.7943,5.7751,5.7879,395900.0
2009-12-17 15:00:00,9.06,9.08,9.05,9.06,409800.0,5.7815,5.7943,5.7751,5.7815,409800.0
2009-12-17 15:30:00,9.06,9.07,9.04,9.05,788900.0,5.7815,5.7879,5.7688,5.7751,788900.0
2009-12-18 09:30:00,9.05,9.11,9.04,9.1,647700.0,5.7751,5.8134,5.7688,5.807,647700.0
2009-12-18 10:00:00,9.1,9.1,9.04,9.07,341000.0,5.807,5.807,5.7688,5.7879,341000.0
2009-12-18 10:30:00,9.07,9.07,9.0,9.01,314000.0,5.7879,5.7879,5.7432,5.7496,314000.0
2009-12-18 11:00:00,9.02,9.03,8.96,9.01,698400.0,5.756,5.7624,5.7177,5.7496,698400.0
2009-12-18 11:30:00,9.01,9.04,8.98,9.02,407900.0,5.7496,5.7688,5.7305,5.756,407900.0
2009-12-18 12:00:00,9.02,9.05,9.0,9.04,180100.0,5.756,5.7751,5.7432,5.7688,180100.0
2009-12-18 12:30:00,9.04,9.05,9.03,9.03,51700.0,5.7688,5.7751,5.7624,5.7624,51700.0
2009-12-18 13:00:00,9.04,9.05,9.03,9.04,258000.0,5.7688,5.7751,5.7624,5.7688,258000.0
2009-12-18 13:30:00,9.05,9.06,9.02,9.04,491900.0,5.7751,5.7815,5.756,5.7688,491900.0
2009-12-18 14:00:00,9.04,9.05,9.02,9.03,316800.0,5.7688,5.7751,5.756,5.7624,316800.0
2009-12-18 14:30:00,9.03,9.04,9.03,9.03,406500.0,5.7624,5.7688,5.7624,5.7624,406500.0
2009-12-18 15:00:00,9.03,9.05,9.02,9.04,406200.0,5.7624,5.7751,5.756,5.7688,406200.0
2009-12-18 15:30:00,9.03,9.05,9.01,9.04,954800.0,5.7624,5.7751,5.7496,5.7688,954800.0
2009-12-21 09:30:00,9.05,9.1,9.05,9.08,512800.0,5.7751,5.807,5.7751,5.7943,512800.0
2009-12-21 10:00:00,9.07,9.11,9.07,9.09,180800.0,5.7879,5.8134,5.7879,5.8007,180800.0
2009-12-21 10:30:00,9.09,9.1,9.06,9.08,397800.0,5.8007,5.807,5.7815,5.7943,397800.0
2009-12-21 11:00:00,9.08,9.12,9.08,9.11,1217700.0,5.7943,5.8198,5.7943,5.8134,1217700.0
2009-12-21 11:30:00,9.11,9.16,9.11,9.16,516200.0,5.8134,5.8453,5.8134,5.8453,516200.0
2009-12-21 12:00:00,9.15,9.18,9.15,9.17,218600.0,5.8389,5.8581,5.8389,5.8517,218600.0
2009-12-21 12:30:00,9.17,9.18,9.12,9.16,245100.0,5.8517,5.8581,5.8198,5.8453,245100.0
2009-12-21 13:00:00,9.17,9.17,9.15,9.16,141900.0,5.8517,5.8517,5.8389,5.8453,141900.0
2009-12-21 13:30:00,9.16,9.17,9.14,9.15,179000.0,5.8453,5.8517,5.8326,5.8389,179000.0
2009-12-21 14:00:00,9.15,9.16,9.14,9.15,244800.0,5.8389,5.8453,5.8326,5.8389,244800.0
2009-12-21 14:30:00,9.14,9.15,9.12,9.14,216700.0,5.8326,5.8389,5.8198,5.8326,216700.0
2009-12-21 15:00:00,9.14,9.15,9.11,9.13,641700.0,5.8326,5.8389,5.8134,5.8262,641700.0
2009-12-21 15:30:00,9.13,9.14,9.12,9.12,320300.0,5.8262,5.8326,5.8198,5.8198,320300.0
2009-12-22 09:30:00,9.14,9.17,9.13,9.15,956800.0,5.8326,5.8517,5.8262,5.8389,956800.0
2009-12-22 10:00:00,9.16,9.18,9.15,9.16,737100.0,5.8453,5.8581,5.8389,5.8453,737100.0
2009-12-22 10:30:00,9.16,9.16,9.13,9.14,1825200.0,5.8453,5.8453,5.8262,5.8326,1825200.0
2009-12-22 11:00:00,9.13,9.15,9.1,9.14,590100.0,5.8262,5.8389,5.807,5.8326,590100.0
2009-12-22 11:30:00,9.15,9.18,9.13,9.16,1455800.0,5.8389,5.8581,5.8262,5.8453,1455800.0
2009-12-22 12:00:00,9.16,9.2,9.16,9.18,153400.0,5.8453,5.8709,5.8453,5.8581,153400.0
2009-12-22 12:30:00,9.19,9.2,9.17,9.2,94300.0,5.8645,5.8709,5.8517,5.8709,94300.0
2009-12-22 13:00:00,9.19,9.2,9.19,9.2,19600.0,5.8645,5.8709,5.8645,5.8709,19600.0
2009-12-22 13:30:00,9.19,9.21,9.18,9.2,142500.0,5.8645,5.8772,5.8581,5.8709,142500.0
2009-12-22 14:00:00,9.2,9.21,9.17,9.2,247800.0,5.8709,5.8772,5.8517,5.8709,247800.0
2009-12-22 14:30:00,9.21,9.21,9.18,9.18,134700.0,5.8772,5.8772,5.8581,5.8581,134700.0
2009-12-22 15:00:00,9.18,9.19,9.15,9.16,101200.0,5.8581,5.8645,5.8389,5.8453,101200.0
2009-12-22 15:30:00,9.16,9.19,9.15,9.18,289600.0,5.8453,5.8645,5.8389,5.8581,289600.0
2009-12-23 09:30:00,9.18,9.19,9.15,9.16,287000.0,5.8581,5.8645,5.8389,5.8453,287000.0
2009-12-23 10:00:00,9.15,9.19,9.15,9.17,273000.0,5.8389,5.8645,5.8389,5.8517,273000.0
2009-12-23 10:30:00,9.18,9.22,9.18,9.22,772700.0,5.8581,5.8836,5.8581,5.8836,772700.0
2009-12-23 11:00:00,9.22,9.23,9.2,9.2,503800.0,5.8836,5.89,5.8709,5.8709,503800.0
2009-12-23 11:30:00,9.2,9.29,9.2,9.28,1130600.0,5.8709,5.9283,5.8709,5.9219,1130600.0
2009-12-23 12:00:00,9.28,9.29,9.28,9.29,54000.0,5.9219,5.9283,5.9219,5.9283,54000.0
2009-12-23 12:30:00,9.29,9.32,9.28,9.3,265500.0,5.9283,5.9474,5.9219,5.9347,265500.0
2009-12-23 13:00:00,9.3,9.3,9.28,9.29,113600.0,5.9347,5.9347,5.9219,5.9283,113600.0
2009-12-23 13:30:00,9.28,9.29,9.26,9.26,84600.0,5.9219,5.9283,5.9091,5.9091,84600.0
2009-12-23 14:00:00,9.26,9.29,9.26,9.27,409200.0,5.9091,5.9283,5.9091,5.9155,409200.0
2009-12-23 14:30:00,9.28,9.29,9.26,9.28,404000.0,5.9219,5.9283,5.9091,5.9219,404000.0
2009-12-23 15:00:00,9.28,9.28,9.26,9.26,288000.0,5.9219,5.9219,5.9091,5.9091,288000.0
2009-12-23 15:30:00,9.26,9.3,9.25,9.28,836400.0,5.9091,5.9347,5.9028,5.9219,836400.0
2009-12-24 09:30:00,9.38,9.38,9.26,9.29,241100.0,5.9857,5.9857,5.9091,5.9283,241100.0
2009-12-24 10:00:00,9.29,9.34,9.29,9.33,366700.0,5.9283,5.9602,5.9283,5.9538,366700.0
2009-12-24 10:30:00,9.33,9.34,9.3,9.3,210900.0,5.9538,5.9602,5.9347,5.9347,210900.0
2009-12-24 11:00:00,9.3,9.31,9.29,9.29,41600.0,5.9347,5.941,5.9283,5.9283,41600.0
2009-12-24 11:30:00,9.3,9.31,9.29,9.3,49400.0,5.9347,5.941,5.9283,5.9347,49400.0
2009-12-24 12:00:00,9.3,9.3,9.29,9.29,30900.0,5.9347,5.9347,5.9283,5.9283,30900.0
2009-12-24 12:30:00,9.29,9.3,9.27,9.28,261700.0,5.9283,5.9347,5.9155,5.9219,261700.0
2009-12-28 09:30:00,9.33,9.36,9.31,9.31,278000.0,5.9538,5.973,5.941,5.941,278000.0
2009-12-28 10:00:00,9.32,9.32,9.3,9.31,106300.0,5.9474,5.9474,5.9347,5.941,106300.0
2009-12-28 10:30:00,9.31,9.32,9.29,9.3,63200.0,5.941,5.9474,5.9283,5.9347,63200.0
2009-12-28 11:00:00,9.3,9.3,9.29,9.29,38300.0,5.9347,5.9347,5.9283,5.9283,38300.0
2009-12-28 11:30:00,9.29,9.3,9.28,9.28,80300.0,5.9283,5.9347,5.9219,5.9219,80300.0
2009-12-28 12:00:00,9.29,9.29,9.28,9.28,34200.0,5.9283,5.9283,5.9219,5.9219,34200.0
2009-12-28 12:30:00,9.28,9.31,9.28,9.3,217800.0,5.9219,5.941,5.9219,5.9347,217800.0
2009-12-28 13:00:00,9.31,9.33,9.29,9.3,153800.0,5.941,5.9538,5.9283,5.9347,153800.0
2009-12-28 13:30:00,9.3,9.31,9.29,9.29,33200.0,5.9347,5.941,5.9283,5.9283,33200.0
2009-12-28 14:00:00,9.3,9.3,9.27,9.27,78500.0,5.9347,5.9347,5.9155,5.9155,78500.0
2009-12-28 14:30:00,9.27,9.28,9.27,9.27,13900.0,5.9155,5.9219,5.9155,5.9155,13900.0
2009-12-28 15:00:00,9.28,9.29,9.27,9.28,107200.0,5.9219,5.9283,5.9155,5.9219,107200.0
2009-12-28 15:30:00,9.29,9.33,9.28,9.3,337400.0,5.9283,5.9538,5.9219,5.9347,337400.0
2009-12-29 09:30:00,9.36,9.38,9.36,9.37,92300.0,5.973,5.9857,5.973,5.9793,92300.0
2009-12-29 10:00:00,9.37,9.41,9.36,9.41,343800.0,5.9793,6.0049,5.973,6.0049,343800.0
2009-12-29 10:30:00,9.4,9.4,9.37,9.37,202200.0,5.9985,5.9985,5.9793,5.9793,202200.0
2009-12-29 11:00:00,9.38,9.38,9.32,9.33,322200.0,5.9857,5.9857,5.9474,5.9538,322200.0
2009-12-29 11:30:00,9.33,9.39,9.32,9.39,375500.0,5.9538,5.9921,5.9474,5.9921,375500.0
2009-12-29 12:00:00,9.39,9.4,9.38,9.39,149200.0,5.9921,5.9985,5.9857,5.9921,149200.0
2009-12-29 12:30:00,9.39,9.41,9.39,9.4,215900.0,5.9921,6.0049,5.9921,5.9985,215900.0
2009-12-29 13:00:00,9.4,9.4,9.38,9.38,99100.0,5.9985,5.9985,5.9857,5.9857,99100.0
2009-12-29 13:30:00,9.38,9.38,9.37,9.37,79600.0,5.9857,5.9857,5.9793,5.9793,79600.0
2009-12-29 14:00:00,9.37,9.39,9.37,9.38,123700.0,5.9793,5.9921,5.9793,5.9857,123700.0
2009-12-29 14:30:00,9.37,9.38,9.34,9.35,379500.0,5.9793,5.9857,5.9602,5.9666,379500.0
2009-12-29 15:00:00,9.35,9.4,9.35,9.36,284700.0,5.9666,5.9985,5.9666,5.973,284700.0
2009-12-29 15:30:00,9.36,9.37,9.34,9.36,581200.0,5.973,5.9793,5.9602,5.973,581200.0
2009-12-30 09:30:00,9.28,9.3,9.26,9.28,328400.0,5.9219,5.9347,5.9091,5.9219,328400.0
2009-12-30 10:00:00,9.29,9.29,9.25,9.26,106000.0,5.9283,5.9283,5.9028,5.9091,106000.0
2009-12-30 10:30:00,9.25,9.26,9.22,9.24,309900.0,5.9028,5.9091,5.8836,5.8964,309900.0
2009-12-30 11:00:00,9.23,9.24,9.21,9.21,328100.0,5.89,5.8964,5.8772,5.8772,328100.0
2009-12-30 11:30:00,9.21,9.25,9.21,9.25,108600.0,5.8772,5.9028,5.8772,5.9028,108600.0
2009-12-30 12:00:00,9.25,9.27,9.24,9.26,125600.0,5.9028,5.9155,5.8964,5.9091,125600.0
2009-12-30 12:30:00,9.25,9.26,9.25,9.25,27800.0,5.9028,5.9091,5.9028,5.9028,27800.0
2009-12-30 13:00:00,9.25,9.26,9.22,9.23,180700.0,5.9028,5.9091,5.8836,5.89,180700.0
2009-12-30 13:30:00,9.22,9.23,9.22,9.23,89100.0,5.8836,5.89,5.8836,5.89,89100.0
2009-12-30 14:00:00,9.23,9.23,9.22,9.23,71900.0,5.89,5.89,5.8836,5.89,71900.0
2009-12-30 14:30:00,9.23,9.26,9.22,9.26,64000.0,5.89,5.9091,5.8836,5.9091,64000.0
2009-12-30 15:00:00,9.26,9.26,9.24,9.24,117900.0,5.9091,5.9091,5.8964,5.8964,117900.0
2009-12-30 15:30:00,9.25,9.27,9.24,9.26,400600.0,5.9028,5.9155,5.8964,5.9091,400600.0
2009-12-31 09:30:00,9.22,9.29,9.22,9.29,69700.0,5.8836,5.9283,5.8836,5.9283,69700.0
2009-12-31 10:00:00,9.29,9.29,9.24,9.25,45400.0,5.9283,5.9283,5.8964,5.9028,45400.0
2009-12-31 10:30:00,9.25,9.25,9.23,9.24,42000.0,5.9028,5.9028,5.89,5.8964,42000.0
2009-12-31 11:00:00,9.24,9.24,9.22,9.23,227700.0,5.8964,5.8964,5.8836,5.89,227700.0
2009-12-31 11:30:00,9.22,9.24,9.22,9.23,47300.0,5.8836,5.8964,5.8836,5.89,47300.0
2009-12-31 12:00:00,9.23,9.24,9.23,9.23,21000.0,5.89,5.8964,5.89,5.89,21000.0
2009-12-31 12:30:00,9.24,9.24,9.23,9.23,48000.0,5.8964,5.8964,5.89,5.89,48000.0
2009-12-31 13:00:00,9.23,9.25,9.22,9.25,104700.0,5.89,5.9028,5.8836,5.9028,104700.0
2009-12-31 13:30:00,9.25,9.26,9.24,9.24,72500.0,5.9028,5.9091,5.8964,5.8964,72500.0
2009-12-31 14:00:00,9.25,9.25,9.22,9.24,307300.0,5.9028,5.9028,5.8836,5.8964,307300.0
2009-12-31 14:30:00,9.24,9.25,9.23,9.25,117400.0,5.8964,5.9028,5.89,5.9028,117400.0
2009-12-31 15:00:00,9.25,9.26,9.23,9.24,111700.0,5.9028,5.9091,5.89,5.8964,111700.0
2009-12-31 15:30:00,9.23,9.24,9.17,9.19,472100.0,5.89,5.8964,5.8517,5.8645,472100.0
2010-01-04 09:30:00,9.53,9.53,9.49,9.5,564400.0,6.0814,6.0814,6.0559,6.0623,564400.0
2010-01-04 10:00:00,9.51,9.52,9.48,9.51,450700.0,6.0687,6.0751,6.0495,6.0687,450700.0
2010-01-04 10:30:00,9.51,9.53,9.5,9.51,170600.0,6.0687,6.0814,6.0623,6.0687,170600.0
2010-01-04 11:00:00,9.52,9.53,9.49,9.5,489700.0,6.0751,6.0814,6.0559,6.0623,489700.0
2010-01-04 11:30:00,9.5,9.53,9.49,9.53,389200.0,6.0623,6.0814,6.0559,6.0814,389200.0
2010-01-04 12:00:00,9.53,9.55,9.53,9.53,255600.0,6.0814,6.0942,6.0814,6.0814,255600.0
2010-01-04 12:30:00,9.53,9.55,9.53,9.55,109500.0,6.0814,6.0942,6.0814,6.0942,109500.0
2010-01-04 13:00:00,9.54,9.55,9.52,9.52,182300.0,6.0878,6.0942,6.0751,6.0751,182300.0
2010-01-04 13:30:00,9.52,9.54,9.46,9.48,297700.0,6.0751,6.0878,6.0368,6.0495,297700.0
2010-01-04 14:00:00,9.47,9.5,9.47,9.5,94600.0,6.0432,6.0623,6.0432,6.0623,94600.0
2010-01-04 14:30:00,9.5,9.51,9.49,9.5,95300.0,6.0623,6.0687,6.0559,6.0623,95300.0
2010-01-04 15:00:00,9.49,9.5,9.47,9.48,226400.0,6.0559,6.0623,6.0432,6.0495,226400.0
2010-01-04 15:30:00,9.49,9.51,9.48,9.5,456000.0,6.0559,6.0687,6.0495,6.0623,456000.0
2010-01-05 09:30:00,9.73,9.73,9.59,9.61,588900.0,6.2091,6.2091,6.1197,6.1325,588900.0
2010-01-05 10:00:00,9.61,9.68,9.61,9.67,378700.0,6.1325,6.1772,6.1325,6.1708,378700.0
2010-01-05 10:30:00,9.66,9.7,9.66,9.7,183300.0,6.1644,6.1899,6.1644,6.1899,183300.0
2010-01-05 11:00:00,9.7,9.7,9.64,9.64,111500.0,6.1899,6.1899,6.1516,6.1516,111500.0
2010-01-05 11:30:00,9.65,9.66,9.61,9.62,182800.0,6.158,6.1644,6.1325,6.1389,182800.0
2010-01-05 12:00:00,9.62,9.65,9.62,9.63,87900.0,6.1389,6.158,6.1389,6.1453,87900.0
2010-01-05 12:30:00,9.63,9.64,9.62,9.63,121000.0,6.1453,6.1516,6.1389,6.1453,121000.0
2010-01-05 13:00:00,9.63,9.64,9.62,9.62,47100.0,6.1453,6.1516,6.1389,6.1389,47100.0
2010-01-05 13:30:00,9.62,9.63,9.6,9.6,159400.0,6.1389,6.1453,6.1261,6.1261,159400.0
2010-01-05 14:00:00,9.6,9.62,9.57,9.6,259400.0,6.1261,6.1389,6.107,6.1261,259400.0
2010-01-05 14:30:00,9.6,9.62,9.59,9.62,89300.0,6.1261,6.1389,6.1197,6.1389,89300.0
2010-01-05 15:00:00,9.61,9.62,9.61,9.61,111300.0,6.1325,6.1389,6.1325,6.1325,111300.0
2010-01-05 15:30:00,9.62,9.63,9.61,9.62,321600.0,6.1389,6.1453,6.1325,6.1389,321600.0
2010-01-06 09:30:00,9.59,9.74,9.59,9.72,495900.0,6.1197,6.2154,6.1197,6.2027,495900.0
2010-01-06 10:00:00,9.72,9.79,9.71,9.78,499200.0,6.2027,6.2474,6.1963,6.241,499200.0
2010-01-06 10:30:00,9.77,9.8,9.76,9.78,461600.0,6.2346,6.2537,6.2282,6.241,461600.0
2010-01-06 11:00:00,9.79,9.82,9.78,9.79,778200.0,6.2474,6.2665,6.241,6.2474,778200.0
2010-01-06 11:30:00,9.79,9.81,9.78,9.81,267800.0,6.2474,6.2601,6.241,6.2601,267800.0
2010-01-06 12:00:00,9.81,9.81,9.78,9.79,679300.0,6.2601,6.2601,6.241,6.2474,679300.0
2010-01-06 12:30:00,9.8,9.82,9.79,9.82,424600.0,6.2537,6.2665,6.2474,6.2665,424600.0
2010-01-06 13:00:00,9.82,9.84,9.81,9.81,751100.0,6.2665,6.2793,6.2601,6.2601,751100.0
2010-01-06 13:30:00,9.81,9.82,9.79,9.8,470600.0,6.2601,6.2665,6.2474,6.2537,470600.0
2010-01-06 14:00:00,9.8,9.83,9.79,9.83,603700.0,6.2537,6.2729,6.2474,6.2729,603700.0
2010-01-06 14:30:00,9.82,9.86,9.8,9.81,592300.0,6.2665,6.292,6.2537,6.2601,592300.0
2010-01-06 15:00:00,9.81,9.83,9.79,9.81,651800.0,6.2601,6.2729,6.2474,6.2601,651800.0
2010-01-06 15:30:00,9.82,9.82,9.77,9.8,682600.0,6.2665,6.2665,6.2346,6.2537,682600.0
2010-01-07 09:30:00,9.85,9.92,9.82,9.82,792800.0,6.2856,6.3303,6.2665,6.2665,792800.0
2010-01-07 10:00:00,9.82,9.89,9.82,9.87,454700.0,6.2665,6.3112,6.2665,6.2984,454700.0
2010-01-07 10:30:00,9.86,9.88,9.85,9.86,327500.0,6.292,6.3048,6.2856,6.292,327500.0
2010-01-07 11:00:00,9.85,9.88,9.82,9.83,235300.0,6.2856,6.3048,6.2665,6.2729,235300.0
2010-01-07 11:30:00,9.82,9.84,9.82,9.83,251400.0,6.2665,6.2793,6.2665,6.2729,251400.0
2010-01-07 12:00:00,9.83,9.88,9.83,9.85,304500.0,6.2729,6.3048,6.2729,6.2856,304500.0
2010-01-07 12:30:00,9.85,9.88,9.85,9.85,87400.0,6.2856,6.3048,6.2856,6.2856,87400.0
2010-01-07 13:00:00,9.85,9.86,9.81,9.81,586700.0,6.2856,6.292,6.2601,6.2601,586700.0
2010-01-07 13:30:00,9.81,9.83,9.79,9.81,446600.0,6.2601,6.2729,6.2474,6.2601,446600.0
2010-01-07 14:00:00,9.8,9.83,9.8,9.81,163200.0,6.2537,6.2729,6.2537,6.2601,163200.0
2010-01-07 14:30:00,9.81,9.86,9.81,9.85,246100.0,6.2601,6.292,6.2601,6.2856,246100.0
2010-01-07 15:00:00,9.85,9.86,9.81,9.82,256100.0,6.2856,6.292,6.2601,6.2665,256100.0
2010-01-07 15:30:00,9.83,9.85,9.82,9.85,279800.0,6.2729,6.2856,6.2665,6.2856,279800.0
2010-01-08 09:30:00,9.81,9.83,9.76,9.83,803500.0,6.2601,6.2729,6.2282,6.2729,803500.0
2010-01-08 10:00:00,9.83,9.84,9.78,9.79,509300.0,6.2729,6.2793,6.241,6.2474,509300.0
2010-01-08 10:30:00,9.79,9.8,9.75,9.79,640800.0,6.2474,6.2537,6.2218,6.2474,640800.0
2010-01-08 11:00:00,9.79,9.82,9.76,9.76,1083300.0,6.2474,6.2665,6.2282,6.2282,1083300.0
2010-01-08 11:30:00,9.76,9.77,9.73,9.74,235600.0,6.2282,6.2346,6.2091,6.2154,235600.0
2010-01-08 12:00:00,9.74,9.76,9.72,9.75,262000.0,6.2154,6.2282,6.2027,6.2218,262000.0
2010-01-08 12:30:00,9.75,9.77,9.75,9.75,168600.0,6.2218,6.2346,6.2218,6.2218,168600.0
2010-01-08 13:00:00,9.75,9.81,9.75,9.8,228300.0,6.2218,6.2601,6.2218,6.2537,228300.0
2010-01-08 13:30:00,9.8,9.81,9.76,9.78,312000.0,6.2537,6.2601,6.2282,6.241,312000.0
2010-01-08 14:00:00,9.78,9.79,9.76,9.78,380700.0,6.241,6.2474,6.2282,6.241,380700.0
2010-01-08 14:30:00,9.78,9.79,9.76,9.78,330000.0,6.241,6.2474,6.2282,6.241,330000.0
2010-01-08 15:00:00,9.77,9.8,9.75,9.79,336200.0,6.2346,6.2537,6.2218,6.2474,336200.0
2010-01-08 15:30:00,9.79,9.83,9.78,9.82,573100.0,6.2474,6.2729,6.241,6.2665,573100.0
2010-01-11 09:30:00,9.89,9.91,9.79,9.79,946200.0,6.3112,6.3239,6.2474,6.2474,946200.0
2010-01-11 10:00:00,9.79,9.8,9.73,9.75,470000.0,6.2474,6.2537,6.2091,6.2218,470000.0
2010-01-11 10:30:00,9.74,9.79,9.71,9.77,411100.0,6.2154,6.2474,6.1963,6.2346,411100.0
2010-01-11 11:00:00,9.77,9.84,9.74,9.84,512800.0,6.2346,6.2793,6.2154,6.2793,512800.0
2010-01-11 11:30:00,9.83,9.84,9.8,9.83,205300.0,6.2729,6.2793,6.2537,6.2729,205300.0
2010-01-11 12:00:00,9.83,9.83,9.8,9.8,122700.0,6.2729,6.2729,6.2537,6.2537,122700.0
2010-01-11 12:30:00,9.8,9.81,9.77,9.79,331600.0,6.2537,6.2601,6.2346,6.2474,331600.0
2010-01-11 13:00:00,9.79,9.81,9.77,9.78,353000.0,6.2474,6.2601,6.2346,6.241,353000.0
2010-01-11 13:30:00,9.78,9.81,9.78,9.8,85300.0,6.241,6.2601,6.241,6.2537,85300.0
2010-01-11 14:00:00,9.79,9.81,9.79,9.81,74700.0,6.2474,6.2601,6.2474,6.2601,74700.0
2010-01-11 14:30:00,9.8,9.81,9.79,9.79,160000.0,6.2537,6.2601,6.2474,6.2474,160000.0
2010-01-11 15:00:00,9.79,9.84,9.79,9.83,378500.0,6.2474,6.2793,6.2474,6.2729,378500.0
2010-01-11 15:30:00,9.83,9.83,9.8,9.82,472700.0,6.2729,6.2729,6.2537,6.2665,472700.0
2010-01-12 09:30:00,9.68,9.71,9.64,9.7,235800.0,6.1772,6.1963,6.1516,6.1899,235800.0
2010-01-12 10:00:00,9.7,9.74,9.69,9.73,125100.0,6.1899,6.2154,6.1835,6.2091,125100.0
2010-01-12 10:30:00,9.73,9.78,9.71,9.77,251900.0,6.2091,6.241,6.1963,6.2346,251900.0
2010-01-12 11:00:00,9.75,9.77,9.73,9.76,198400.0,6.2218,6.2346,6.2091,6.2282,198400.0
2010-01-12 11:30:00,9.77,9.77,9.73,9.74,318800.0,6.2346,6.2346,6.2091,6.2154,318800.0
2010-01-12 12:00:00,9.74,9.74,9.69,9.7,193200.0,6.2154,6.2154,6.1835,6.1899,193200.0
2010-01-12 12:30:00,9.7,9.7,9.64,9.66,357800.0,6.1899,6.1899,6.1516,6.1644,357800.0
2010-01-12 13:00:00,9.67,9.67,9.62,9.64,300400.0,6.1708,6.1708,6.1389,6.1516,300400.0
2010-01-12 13:30:00,9.63,9.66,9.63,9.66,254300.0,6.1453,6.1644,6.1453,6.1644,254300.0
2010-01-12 14:00:00,9.65,9.66,9.63,9.63,255900.0,6.158,6.1644,6.1453,6.1453,255900.0
2010-01-12 14:30:00,9.64,9.68,9.63,9.68,299900.0,6.1516,6.1772,6.1453,6.1772,299900.0
2010-01-12 15:00:00,9.66,9.68,9.64,9.67,314600.0,6.1644,6.1772,6.1516,6.1708,314600.0
2010-01-12 15:30:00,9.67,9.68,9.64,9.68,523000.0,6.1708,6.1772,6.1516,6.1772,523000.0
2010-01-13 09:30:00,9.96,9.97,9.95,9.96,766200.0,6.3558,6.3622,6.3495,6.3558,766200.0
2010-01-13 10:00:00,9.95,9.96,9.85,9.88,456300.0,6.3495,6.3558,6.2856,6.3048,456300.0
2010-01-13 10:30:00,9.88,9.95,9.87,9.95,375700.0,6.3048,6.3495,6.2984,6.3495,375700.0
2010-01-13 11:00:00,9.94,10.0,9.92,9.98,528000.0,6.3431,6.3814,6.3303,6.3686,528000.0
2010-01-13 11:30:00,9.98,9.98,9.95,9.96,154400.0,6.3686,6.3686,6.3495,6.3558,154400.0
2010-01-13 12:00:00,9.96,10.03,9.96,10.01,234600.0,6.3558,6.4005,6.3558,6.3877,234600.0
2010-01-13 12:30:00,10.01,10.1,10.01,10.07,543000.0,6.3877,6.4452,6.3877,6.426,543000.0
2010-01-13 13:00:00,10.07,10.09,10.05,10.07,766200.0,6.426,6.4388,6.4133,6.426,766200.0
2010-01-13 13:30:00,10.07,10.13,10.06,10.11,686300.0,6.426,6.4643,6.4197,6.4516,686300.0
2010-01-13 14:00:00,10.11,10.12,10.09,10.1,393300.0,6.4516,6.4579,6.4388,6.4452,393300.0
2010-01-13 14:30:00,10.1,10.11,10.09,10.11,429200.0,6.4452,6.4516,6.4388,6.4516,429200.0
2010-01-13 15:00:00,10.11,10.12,10.06,10.11,970700.0,6.4516,6.4579,6.4197,6.4516,970700.0
2010-01-13 15:30:00,10.12,10.12,10.07,10.09,1153800.0,6.4579,6.4579,6.426,6.4388,1153800.0
2010-01-14 09:30:00,10.12,10.15,10.1,10.11,479700.0,6.4579,6.4771,6.4452,6.4516,479700.0
2010-01-14 10:00:00,10.11,10.16,10.11,10.15,208200.0,6.4516,6.4835,6.4516,6.4771,208200.0
2010-01-14 10:30:00,10.15,10.19,10.14,10.14,611000.0,6.4771,6.5026,6.4707,6.4707,611000.0
2010-01-14 11:00:00,10.15,10.2,10.13,10.2,786300.0,6.4771,6.509,6.4643,6.509,786300.0
2010-01-14 11:30:00,10.2,10.23,10.17,10.21,737100.0,6.509,6.5281,6.4898,6.5154,737100.0
2010-01-14 12:00:00,10.2,10.25,10.19,10.24,296000.0,6.509,6.5409,6.5026,6.5345,296000.0
2010-01-14 12:30:00,10.24,10.27,10.21,10.26,444900.0,6.5345,6.5537,6.5154,6.5473,444900.0
2010-01-14 13:00:00,10.26,10.27,10.23,10.26,239500.0,6.5473,6.5537,6.5281,6.5473,239500.0
2010-01-14 13:30:00,10.25,10.29,10.25,10.27,259200.0,6.5409,6.5664,6.5409,6.5537,259200.0
2010-01-14 14:00:00,10.26,10.28,10.25,10.27,223500.0,6.5473,6.56,6.5409,6.5537,223500.0
2010-01-14 14:30:00,10.26,10.3,10.26,10.29,580400.0,6.5473,6.5728,6.5473,6.5664,580400.0
2010-01-14 15:00:00,10.29,10.31,10.26,10.29,997800.0,6.5664,6.5792,6.5473,6.5664,997800.0
2010-01-14 15:30:00,10.3,10.31,10.27,10.28,581500.0,6.5728,6.5792,6.5537,6.56,581500.0
2010-01-15 09:30:00,10.14,10.16,10.12,10.15,386500.0,6.4707,6.4835,6.4579,6.4771,386500.0
2010-01-15 10:00:00,10.16,10.16,10.07,10.09,501200.0,6.4835,6.4835,6.426,6.4388,501200.0
2010-01-15 10:30:00,10.09,10.09,10.02,10.05,826300.0,6.4388,6.4388,6.3941,6.4133,826300.0
2010-01-15 11:00:00,10.05,10.13,10.04,10.12,520600.0,6.4133,6.4643,6.4069,6.4579,520600.0
2010-01-15 11:30:00,10.12,10.13,10.08,10.09,325500.0,6.4579,6.4643,6.4324,6.4388,325500.0
2010-01-15 12:00:00,10.08,10.1,10.07,10.07,197400.0,6.4324,6.4452,6.426,6.426,197400.0
2010-01-15 12:30:00,10.07,10.09,10.05,10.07,322500.0,6.426,6.4388,6.4133,6.426,322500.0
2010-01-15 13:00:00,10.07,10.1,10.07,10.08,279000.0,6.426,6.4452,6.426,6.4324,279000.0
2010-01-15 13:30:00,10.08,10.1,10.08,10.08,75900.0,6.4324,6.4452,6.4324,6.4324,75900.0
2010-01-15 14:00:00,10.08,10.09,10.06,10.06,57400.0,6.4324,6.4388,6.4197,6.4197,57400.0
2010-01-15 14:30:00,10.06,10.12,10.05,10.1,630200.0,6.4197,6.4579,6.4133,6.4452,630200.0
2010-01-15 15:00:00,10.1,10.13,10.1,10.11,300800.0,6.4452,6.4643,6.4452,6.4516,300800.0
2010-01-15 15:30:00,10.12,10.13,10.1,10.1,440100.0,6.4579,6.4643,6.4452,6.4452,440100.0
2010-01-19 09:30:00,9.94,10.03,9.93,10.01,792800.0,6.3431,6.4005,6.3367,6.3877,792800.0
2010-01-19 10:00:00,10.01,10.02,10.0,10.0,171800.0,6.3877,6.3941,6.3814,6.3814,171800.0
2010-01-19 10:30:00,10.0,10.03,9.99,9.99,294400.0,6.3814,6.4005,6.375,6.375,294400.0
2010-01-19 11:00:00,9.99,10.01,9.97,9.98,205900.0,6.375,6.3877,6.3622,6.3686,205900.0
2010-01-19 11:30:00,9.98,10.0,9.97,9.97,372200.0,6.3686,6.3814,6.3622,6.3622,372200.0
2010-01-19 12:00:00,9.98,10.08,9.98,10.07,291000.0,6.3686,6.4324,6.3686,6.426,291000.0
2010-01-19 12:30:00,10.07,10.08,10.06,10.06,55200.0,6.426,6.4324,6.4197,6.4197,55200.0
2010-01-19 13:00:00,10.06,10.09,10.04,10.04,142500.0,6.4197,6.4388,6.4069,6.4069,142500.0
2010-01-19 13:30:00,10.05,10.06,10.05,10.06,72500.0,6.4133,6.4197,6.4133,6.4197,72500.0
2010-01-19 14:00:00,10.06,10.07,10.05,10.06,143300.0,6.4197,6.426,6.4133,6.4197,143300.0
2010-01-19 14:30:00,10.06,10.07,10.04,10.05,149400.0,6.4197,6.426,6.4069,6.4133,149400.0
2010-01-19 15:00:00,10.05,10.07,10.05,10.07,384900.0,6.4133,6.426,6.4133,6.426,384900.0
2010-01-19 15:30:00,10.07,10.13,10.05,10.12,894900.0,6.426,6.4643,6.4133,6.4579,894900.0
2010-01-20 09:30:00,9.93,9.96,9.9,9.91,1291300.0,6.3367,6.3558,6.3175,6.3239,1291300.0
2010-01-20 10:00:00,9.91,9.94,9.88,9.89,597200.0,6.3239,6.3431,6.3048,6.3112,597200.0
2010-01-20 10:30:00,9.89,9.9,9.8,9.83,479600.0,6.3112,6.3175,6.2537,6.2729,479600.0
2010-01-20 11:00:00,9.82,9.84,9.75,9.79,683100.0,6.2665,6.2793,6.2218,6.2474,683100.0
2010-01-20 11:30:00,9.79,9.81,9.75,9.8,449200.0,6.2474,6.2601,6.2218,6.2537,449200.0
2010-01-20 12:00:00,9.8,9.81,9.77,9.81,271400.0,6.2537,6.2601,6.2346,6.2601,271400.0
2010-01-20 12:30:00,9.81,9.81,9.77,9.78,113000.0,6.2601,6.2601,6.2346,6.241,113000.0
2010-01-20 13:00:00,9.78,9.79,9.74,9.77,124000.0,6.241,6.2474,6.2154,6.2346,124000.0
2010-01-20 13:30:00,9.76,9.81,9.76,9.78,317300.0,6.2282,6.2601,6.2282,6.241,317300.0
2010-01-20 14:00:00,9.77,9.78,9.74,9.75,551500.0,6.2346,6.241,6.2154,6.2218,551500.0
2010-01-20 14:30:00,9.74,9.78,9.74,9.76,540600.0,6.2154,6.241,6.2154,6.2282,540600.0
2010-01-20 15:00:00,9.76,9.79,9.74,9.79,251100.0,6.2282,6.2474,6.2154,6.2474,251100.0
2010-01-20 15:30:00,9.78,9.81,9.77,9.79,626100.0,6.241,6.2601,6.2346,6.2474,626100.0
2010-01-21 09:30:00,9.91,9.95,9.9,9.94,636400.0,6.3239,6.3495,6.3175,6.3431,636400.0
2010-01-21 10:00:00,9.94,9.97,9.87,9.87,691000.0,6.3431,6.3622,6.2984,6.2984,691000.0
2010-01-21 10:30:00,9.86,9.89,9.83,9.87,860600.0,6.292,6.3112,6.2729,6.2984,860600.0
2010-01-21 11:00:00,9.87,9.88,9.75,9.78,820500.0,6.2984,6.3048,6.2218,6.241,820500.0
2010-01-21 11:30:00,9.79,9.8,9.67,9.76,938400.0,6.2474,6.2537,6.1708,6.2282,938400.0
2010-01-21 12:00:00,9.76,9.78,9.73,9.73,264300.0,6.2282,6.241,6.2091,6.2091,264300.0
2010-01-21 12:30:00,9.73,9.76,9.69,9.74,650300.0,6.2091,6.2282,6.1835,6.2154,650300.0
2010-01-21 13:00:00,9.74,9.78,9.72,9.77,311900.0,6.2154,6.241,6.2027,6.2346,311900.0
2010-01-21 13:30:00,9.77,9.83,9.77,9.81,153900.0,6.2346,6.2729,6.2346,6.2601,153900.0
2010-01-21 14:00:00,9.81,9.82,9.76,9.8,260300.0,6.2601,6.2665,6.2282,6.2537,260300.0
2010-01-21 14:30:00,9.8,9.83,9.77,9.78,360700.0,6.2537,6.2729,6.2346,6.241,360700.0
2010-01-21 15:00:00,9.78,9.79,9.76,9.77,452000.0,6.241,6.2474,6.2282,6.2346,452000.0
2010-01-21 15:30:00,9.77,9.79,9.75,9.76,767000.0,6.2346,6.2474,6.2218,6.2282,767000.0
2010-01-22 09:30:00,9.91,9.95,9.88,9.91,1411800.0,6.3239,6.3495,6.3048,6.3239,1411800.0
2010-01-22 10:00:00,9.91,9.94,9.87,9.93,1047800.0,6.3239,6.3431,6.2984,6.3367,1047800.0
2010-01-22 10:30:00,9.93,9.95,9.91,9.95,609500.0,6.3367,6.3495,6.3239,6.3495,609500.0
2010-01-22 11:00:00,9.94,10.07,9.94,10.03,2020400.0,6.3431,6.426,6.3431,6.4005,2020400.0
2010-01-22 11:30:00,10.02,10.03,9.96,9.97,914900.0,6.3941,6.4005,6.3558,6.3622,914900.0
2010-01-22 12:00:00,9.97,9.99,9.95,9.99,563600.0,6.3622,6.375,6.3495,6.375,563600.0
2010-01-22 12:30:00,9.99,10.01,9.95,9.96,708800.0,6.375,6.3877,6.3495,6.3558,708800.0
2010-01-22 13:00:00,9.95,9.96,9.91,9.94,337500.0,6.3495,6.3558,6.3239,6.3431,337500.0
2010-01-22 13:30:00,9.93,9.94,9.9,9.92,860200.0,6.3367,6.3431,6.3175,6.3303,860200.0
2010-01-22 14:00:00,9.92,9.94,9.9,9.91,375700.0,6.3303,6.3431,6.3175,6.3239,375700.0
2010-01-22 14:30:00,9.9,9.92,9.86,9.87,740300.0,6.3175,6.3303,6.292,6.2984,740300.0
2010-01-22 15:00:00,9.87,9.89,9.81,9.84,1090600.0,6.2984,6.3112,6.2601,6.2793,1090600.0
2010-01-22 15:30:00,9.84,9.85,9.75,9.83,2356600.0,6.2793,6.2856,6.2218,6.2729,2356600.0
2010-01-25 09:30:00,9.85,9.89,9.83,9.84,1826400.0,6.2856,6.3112,6.2729,6.2793,1826400.0
2010-01-25 10:00:00,9.84,9.86,9.78,9.84,3092900.0,6.2793,6.292,6.241,6.2793,3092900.0
2010-01-25 10:30:00,9.84,9.85,9.81,9.82,1077100.0,6.2793,6.2856,6.2601,6.2665,1077100.0
2010-01-25 11:00:00,9.82,9.83,9.79,9.82,1108400.0,6.2665,6.2729,6.2474,6.2665,1108400.0
2010-01-25 11:30:00,9.82,9.83,9.76,9.79,690900.0,6.2665,6.2729,6.2282,6.2474,690900.0
2010-01-25 12:00:00,9.79,9.8,9.78,9.78,626000.0,6.2474,6.2537,6.241,6.241,626000.0
2010-01-25 12:30:00,9.78,9.81,9.78,9.8,357500.0,6.241,6.2601,6.241,6.2537,357500.0
2010-01-25 13:00:00,9.8,9.81,9.79,9.79,299000.0,6.2537,6.2601,6.2474,6.2474,299000.0
2010-01-25 13:30:00,9.8,9.81,9.79,9.8,285200.0,6.2537,6.2601,6.2474,6.2537,285200.0
2010-01-25 14:00:00,9.79,9.81,9.78,9.8,559600.0,6.2474,6.2601,6.241,6.2537,559600.0
2010-01-25 14:30:00,9.81,9.81,9.78,9.8,1429300.0,6.2601,6.2601,6.241,6.2537,1429300.0
2010-01-25 15:00:00,9.8,9.81,9.79,9.8,979100.0,6.2537,6.2601,6.2474,6.2537,979100.0
2010-01-25 15:30:00,9.8,9.81,9.79,9.8,1276900.0,6.2537,6.2601,6.2474,6.2537,1276900.0
2010-01-26 09:30:00,9.68,9.69,9.65,9.68,3467400.0,6.1772,6.1835,6.158,6.1772,3467400.0
2010-01-26 10:00:00,9.68,9.71,9.65,9.65,1469600.0,6.1772,6.1963,6.158,6.158,1469600.0
2010-01-26 10:30:00,9.65,9.67,9.64,9.67,3491900.0,6.158,6.1708,6.1516,6.1708,3491900.0
2010-01-26 11:00:00,9.67,9.77,9.66,9.77,909300.0,6.1708,6.2346,6.1644,6.2346,909300.0
2010-01-26 11:30:00,9.76,9.8,9.74,9.78,551600.0,6.2282,6.2537,6.2154,6.241,551600.0
2010-01-26 12:00:00,9.78,9.8,9.77,9.79,236700.0,6.241,6.2537,6.2346,6.2474,236700.0
2010-01-26 12:30:00,9.79,9.81,9.78,9.8,413900.0,6.2474,6.2601,6.241,6.2537,413900.0
2010-01-26 13:00:00,9.81,9.83,9.78,9.81,542200.0,6.2601,6.2729,6.241,6.2601,542200.0
2010-01-26 13:30:00,9.81,9.86,9.8,9.83,259800.0,6.2601,6.292,6.2537,6.2729,259800.0
2010-01-26 14:00:00,9.83,9.84,9.8,9.82,256000.0,6.2729,6.2793,6.2537,6.2665,256000.0
2010-01-26 14:30:00,9.83,9.85,9.8,9.83,604100.0,6.2729,6.2856,6.2537,6.2729,604100.0
2010-01-26 15:00:00,9.84,9.86,9.8,9.8,1937200.0,6.2793,6.292,6.2537,6.2537,1937200.0
2010-01-26 15:30:00,9.8,9.84,9.77,9.8,2115300.0,6.2537,6.2793,6.2346,6.2537,2115300.0
2010-01-27 09:30:00,9.77,9.85,9.76,9.78,1324700.0,6.2346,6.2856,6.2282,6.241,1324700.0
2010-01-27 10:00:00,9.78,9.79,9.73,9.75,638500.0,6.241,6.2474,6.2091,6.2218,638500.0
2010-01-27 10:30:00,9.76,9.76,9.71,9.76,333300.0,6.2282,6.2282,6.1963,6.2282,333300.0
2010-01-27 11:00:00,9.76,9.76,9.72,9.74,264400.0,6.2282,6.2282,6.2027,6.2154,264400.0
2010-01-27 11:30:00,9.74,9.82,9.73,9.8,829700.0,6.2154,6.2665,6.2091,6.2537,829700.0
2010-01-27 12:00:00,9.81,9.83,9.79,9.8,555400.0,6.2601,6.2729,6.2474,6.2537,555400.0
2010-01-27 12:30:00,9.8,9.81,9.77,9.79,234900.0,6.2537,6.2601,6.2346,6.2474,234900.0
2010-01-27 13:00:00,9.78,9.8,9.75,9.77,662500.0,6.241,6.2537,6.2218,6.2346,662500.0
2010-01-27 13:30:00,9.77,9.8,9.76,9.79,214500.0,6.2346,6.2537,6.2282,6.2474,214500.0
2010-01-27 14:00:00,9.79,9.85,9.75,9.8,802200.0,6.2474,6.2856,6.2218,6.2537,802200.0
2010-01-27 14:30:00,9.8,9.89,9.8,9.83,1033200.0,6.2537,6.3112,6.2537,6.2729,1033200.0
2010-01-27 15:00:00,9.84,9.84,9.76,9.82,1512200.0,6.2793,6.2793,6.2282,6.2665,1512200.0
2010-01-27 15:30:00,9.82,9.86,9.81,9.83,797600.0,6.2665,6.292,6.2601,6.2729,797600.0
2010-01-28 09:30:00,9.82,9.83,9.75,9.78,2088900.0,6.2665,6.2729,6.2218,6.241,2088900.0
2010-01-28 10:00:00,9.79,9.79,9.64,9.66,1474800.0,6.2474,6.2474,6.1516,6.1644,1474800.0
2010-01-28 10:30:00,9.66,9.71,9.63,9.7,1608200.0,6.1644,6.1963,6.1453,6.1899,1608200.0
2010-01-28 11:00:00,9.7,9.71,9.66,9.68,689900.0,6.1899,6.1963,6.1644,6.1772,689900.0
2010-01-28 11:30:00,9.67,9.69,9.6,9.68,508900.0,6.1708,6.1835,6.1261,6.1772,508900.0
2010-01-28 12:00:00,9.68,9.71,9.66,9.67,1504800.0,6.1772,6.1963,6.1644,6.1708,1504800.0
2010-01-28 12:30:00,9.67,9.68,9.64,9.67,145100.0,6.1708,6.1772,6.1516,6.1708,145100.0
2010-01-28 13:00:00,9.67,9.72,9.66,9.71,232500.0,6.1708,6.2027,6.1644,6.1963,232500.0
2010-01-28 13:30:00,9.7,9.74,9.7,9.74,125100.0,6.1899,6.2154,6.1899,6.2154,125100.0
2010-01-28 14:00:00,9.73,9.75,9.7,9.75,343700.0,6.2091,6.2218,6.1899,6.2218,343700.0
2010-01-28 14:30:00,9.75,9.81,9.73,9.78,717700.0,6.2218,6.2601,6.2091,6.241,717700.0
2010-01-28 15:00:00,9.78,9.84,9.76,9.8,972100.0,6.241,6.2793,6.2282,6.2537,972100.0
2010-01-28 15:30:00,9.81,9.85,9.76,9.76,1335800.0,6.2601,6.2856,6.2282,6.2282,1335800.0
2010-01-29 09:30:00,9.88,10.02,9.86,9.98,1325300.0,6.3048,6.3941,6.292,6.3686,1325300.0
2010-01-29 10:00:00,9.98,10.01,9.94,9.98,1427800.0,6.3686,6.3877,6.3431,6.3686,1427800.0
2010-01-29 10:30:00,9.98,9.98,9.91,9.94,398200.0,6.3686,6.3686,6.3239,6.3431,398200.0
2010-01-29 11:00:00,9.95,9.95,9.89,9.91,1038200.0,6.3495,6.3495,6.3112,6.3239,1038200.0
2010-01-29 11:30:00,9.91,9.92,9.87,9.87,383000.0,6.3239,6.3303,6.2984,6.2984,383000.0
2010-01-29 12:00:00,9.86,9.91,9.83,9.89,679300.0,6.292,6.3239,6.2729,6.3112,679300.0
2010-01-29 12:30:00,9.89,9.93,9.86,9.91,318400.0,6.3112,6.3367,6.292,6.3239,318400.0
2010-01-29 13:00:00,9.91,9.91,9.84,9.86,515000.0,6.3239,6.3239,6.2793,6.292,515000.0
2010-01-29 13:30:00,9.86,9.87,9.81,9.82,394400.0,6.292,6.2984,6.2601,6.2665,394400.0
2010-01-29 14:00:00,9.82,9.83,9.79,9.8,889600.0,6.2665,6.2729,6.2474,6.2537,889600.0
2010-01-29 14:30:00,9.8,9.81,9.7,9.72,876900.0,6.2537,6.2601,6.1899,6.2027,876900.0
2010-01-29 15:00:00,9.72,9.74,9.67,9.67,1426300.0,6.2027,6.2154,6.1708,6.1708,1426300.0
2010-01-29 15:30:00,9.68,9.75,9.65,9.69,2055500.0,6.1772,6.2218,6.158,6.1835,2055500.0
2010-02-01 09:30:00,10.24,10.27,10.16,10.17,3550000.0,6.5345,6.5537,6.4835,6.4898,3550000.0
2010-02-01 10:00:00,10.17,10.22,10.13,10.19,885700.0,6.4898,6.5218,6.4643,6.5026,885700.0
2010-02-01 10:30:00,10.18,10.22,10.16,10.17,1375900.0,6.4962,6.5218,6.4835,6.4898,1375900.0
2010-02-01 11:00:00,10.16,10.28,10.15,10.24,928600.0,6.4835,6.56,6.4771,6.5345,928600.0
2010-02-01 11:30:00,10.23,10.24,10.21,10.23,227300.0,6.5281,6.5345,6.5154,6.5281,227300.0
2010-02-01 12:00:00,10.23,10.24,10.2,10.2,113800.0,6.5281,6.5345,6.509,6.509,113800.0
2010-02-01 12:30:00,10.21,10.25,10.2,10.23,660400.0,6.5154,6.5409,6.509,6.5281,660400.0
2010-02-01 13:00:00,10.23,10.23,10.2,10.2,186600.0,6.5281,6.5281,6.509,6.509,186600.0
2010-02-01 13:30:00,10.2,10.21,10.17,10.18,191800.0,6.509,6.5154,6.4898,6.4962,191800.0
2010-02-01 14:00:00,10.18,10.2,10.18,10.19,133500.0,6.4962,6.509,6.4962,6.5026,133500.0
2010-02-01 14:30:00,10.19,10.21,10.18,10.19,458000.0,6.5026,6.5154,6.4962,6.5026,458000.0
2010-02-01 15:00:00,10.19,10.21,10.17,10.21,437200.0,6.5026,6.5154,6.4898,6.5154,437200.0
2010-02-01 15:30:00,10.2,10.24,10.2,10.21,769900.0,6.509,6.5345,6.509,6.5154,769900.0
2010-02-02 09:30:00,10.17,10.18,10.12,10.14,517500.0,6.4898,6.4962,6.4579,6.4707,517500.0
2010-02-02 10:00:00,10.13,10.21,10.07,10.21,875700.0,6.4643,6.5154,6.426,6.5154,875700.0
2010-02-02 10:30:00,10.2,10.22,10.15,10.15,502600.0,6.509,6.5218,6.4771,6.4771,502600.0
2010-02-02 11:00:00,10.15,10.18,10.11,10.17,356800.0,6.4771,6.4962,6.4516,6.4898,356800.0
2010-02-02 11:30:00,10.17,10.21,10.14,10.18,711100.0,6.4898,6.5154,6.4707,6.4962,711100.0
2010-02-02 12:00:00,10.18,10.21,10.16,10.19,294500.0,6.4962,6.5154,6.4835,6.5026,294500.0
2010-02-02 12:30:00,10.2,10.2,10.16,10.17,110600.0,6.509,6.509,6.4835,6.4898,110600.0
2010-02-02 13:00:00,10.17,10.19,10.15,10.19,144700.0,6.4898,6.5026,6.4771,6.5026,144700.0
2010-02-02 13:30:00,10.19,10.25,10.19,10.21,269000.0,6.5026,6.5409,6.5026,6.5154,269000.0
2010-02-02 14:00:00,10.21,10.24,10.2,10.23,164400.0,6.5154,6.5345,6.509,6.5281,164400.0
2010-02-02 14:30:00,10.24,10.24,10.2,10.21,175000.0,6.5345,6.5345,6.509,6.5154,175000.0
2010-02-02 15:00:00,10.21,10.26,10.21,10.25,298800.0,6.5154,6.5473,6.5154,6.5409,298800.0
2010-02-02 15:30:00,10.25,10.26,10.23,10.24,403500.0,6.5409,6.5473,6.5281,6.5345,403500.0
2010-02-03 09:30:00,10.16,10.22,10.15,10.2,388200.0,6.4835,6.5218,6.4771,6.509,388200.0
2010-02-03 10:00:00,10.19,10.2,10.12,10.13,365600.0,6.5026,6.509,6.4579,6.4643,365600.0
2010-02-03 10:30:00,10.12,10.14,10.09,10.14,386100.0,6.4579,6.4707,6.4388,6.4707,386100.0
2010-02-03 11:00:00,10.13,10.18,10.12,10.16,263300.0,6.4643,6.4962,6.4579,6.4835,263300.0
2010-02-03 11:30:00,10.16,10.17,10.11,10.13,303200.0,6.4835,6.4898,6.4516,6.4643,303200.0
2010-02-03 12:00:00,10.13,10.17,10.12,10.14,97400.0,6.4643,6.4898,6.4579,6.4707,97400.0
2010-02-03 12:30:00,10.14,10.17,10.14,10.14,187200.0,6.4707,6.4898,6.4707,6.4707,187200.0
2010-02-03 13:00:00,10.15,10.17,10.14,10.15,342800.0,6.4771,6.4898,6.4707,6.4771,342800.0
2010-02-03 13:30:00,10.15,10.17,10.14,10.15,200100.0,6.4771,6.4898,6.4707,6.4771,200100.0
2010-02-03 14:00:00,10.14,10.16,10.14,10.14,80000.0,6.4707,6.4835,6.4707,6.4707,80000.0
2010-02-03 14:30:00,10.14,10.16,10.12,10.14,163400.0,6.4707,6.4835,6.4579,6.4707,163400.0
2010-02-03 15:00:00,10.14,10.16,10.13,10.14,152200.0,6.4707,6.4835,6.4643,6.4707,152200.0
2010-02-03 15:30:00,10.14,10.16,10.13,10.14,545200.0,6.4707,6.4835,6.4643,6.4707,545200.0
2010-02-04 09:30:00,10.09,10.12,10.0,10.03,671200.0,6.4388,6.4579,6.3814,6.4005,671200.0
2010-02-04 10:00:00,10.03,10.04,9.91,9.92,1113100.0,6.4005,6.4069,6.3239,6.3303,1113100.0
2010-02-04 10:30:00,9.92,9.97,9.91,9.94,383100.0,6.3303,6.3622,6.3239,6.3431,383100.0
2010-02-04 11:00:00,9.95,9.95,9.84,9.88,555600.0,6.3495,6.3495,6.2793,6.3048,555600.0
2010-02-04 11:30:00,9.88,9.91,9.82,9.89,504000.0,6.3048,6.3239,6.2665,6.3112,504000.0
2010-02-04 12:00:00,9.89,9.92,9.87,9.87,229100.0,6.3112,6.3303,6.2984,6.2984,229100.0
2010-02-04 12:30:00,9.87,9.89,9.85,9.86,199200.0,6.2984,6.3112,6.2856,6.292,199200.0
2010-02-04 13:00:00,9.86,9.87,9.83,9.87,231500.0,6.292,6.2984,6.2729,6.2984,231500.0
2010-02-04 13:30:00,9.87,9.88,9.8,9.81,696300.0,6.2984,6.3048,6.2537,6.2601,696300.0
2010-02-04 14:00:00,9.81,9.84,9.78,9.83,674500.0,6.2601,6.2793,6.241,6.2729,674500.0
2010-02-04 14:30:00,9.83,9.84,9.81,9.81,336600.0,6.2729,6.2793,6.2601,6.2601,336600.0
2010-02-04 15:00:00,9.81,9.83,9.78,9.79,398000.0,6.2601,6.2729,6.241,6.2474,398000.0
2010-02-04 15:30:00,9.79,9.8,9.77,9.77,516300.0,6.2474,6.2537,6.2346,6.2346,516300.0
2010-02-05 09:30:00,9.71,9.77,9.65,9.68,715000.0,6.1963,6.2346,6.158,6.1772,715000.0
2010-02-05 10:00:00,9.67,9.73,9.6,9.71,552400.0,6.1708,6.2091,6.1261,6.1963,552400.0
2010-02-05 10:30:00,9.7,9.74,9.67,9.69,397700.0,6.1899,6.2154,6.1708,6.1835,397700.0
2010-02-05 11:00:00,9.68,9.69,9.64,9.64,1754600.0,6.1772,6.1835,6.1516,6.1516,1754600.0
2010-02-05 11:30:00,9.64,9.65,9.52,9.55,989200.0,6.1516,6.158,6.0751,6.0942,989200.0
2010-02-05 12:00:00,9.54,9.57,9.53,9.57,862400.0,6.0878,6.107,6.0814,6.107,862400.0
2010-02-05 12:30:00,9.56,9.57,9.54,9.57,170000.0,6.1006,6.107,6.0878,6.107,170000.0
2010-02-05 13:00:00,9.56,9.57,9.5,9.51,390300.0,6.1006,6.107,6.0623,6.0687,390300.0
2010-02-05 13:30:00,9.5,9.5,9.4,9.41,911500.0,6.0623,6.0623,5.9985,6.0049,911500.0
2010-02-05 14:00:00,9.41,9.52,9.4,9.5,389900.0,6.0049,6.0751,5.9985,6.0623,389900.0
2010-02-05 14:30:00,9.5,9.53,9.48,9.52,358900.0,6.0623,6.0814,6.0495,6.0751,358900.0
2010-02-05 15:00:00,9.53,9.65,9.52,9.62,619600.0,6.0814,6.158,6.0751,6.1389,619600.0
2010-02-05 15:30:00,9.61,9.7,9.61,9.68,924400.0,6.1325,6.1899,6.1325,6.1772,924400.0
2010-02-08 09:30:00,9.67,9.68,9.57,9.58,1358200.0,6.1708,6.1772,6.107,6.1133,1358200.0
2010-02-08 10:00:00,9.59,9.71,9.59,9.68,575900.0,6.1197,6.1963,6.1197,6.1772,575900.0
2010-02-08 10:30:00,9.68,9.79,9.67,9.79,404900.0,6.1772,6.2474,6.1708,6.2474,404900.0
2010-02-08 11:00:00,9.79,9.81,9.75,9.76,702300.0,6.2474,6.2601,6.2218,6.2282,702300.0
2010-02-08 11:30:00,9.75,9.78,9.74,9.74,556700.0,6.2218,6.241,6.2154,6.2154,556700.0
2010-02-08 12:00:00,9.74,9.77,9.72,9.76,213400.0,6.2154,6.2346,6.2027,6.2282,213400.0
2010-02-08 12:30:00,9.76,9.77,9.74,9.75,149500.0,6.2282,6.2346,6.2154,6.2218,149500.0
2010-02-08 13:00:00,9.75,9.75,9.67,9.7,343900.0,6.2218,6.2218,6.1708,6.1899,343900.0
2010-02-08 13:30:00,9.69,9.71,9.66,9.68,391500.0,6.1835,6.1963,6.1644,6.1772,391500.0
2010-02-08 14:00:00,9.67,9.7,9.67,9.69,110300.0,6.1708,6.1899,6.1708,6.1835,110300.0
2010-02-08 14:30:00,9.69,9.7,9.65,9.67,139300.0,6.1835,6.1899,6.158,6.1708,139300.0
2010-02-08 15:00:00,9.68,9.68,9.63,9.65,406700.0,6.1772,6.1772,6.1453,6.158,406700.0
2010-02-08 15:30:00,9.66,9.68,9.62,9.63,880800.0,6.1644,6.1772,6.1389,6.1453,880800.0
2010-02-09 09:30:00,9.98,9.99,9.94,9.95,865400.0,6.3686,6.375,6.3431,6.3495,865400.0
2010-02-09 10:00:00,9.94,10.02,9.92,9.99,1099700.0,6.3431,6.3941,6.3303,6.375,1099700.0
2010-02-09 10:30:00,9.99,9.99,9.89,9.89,711900.0,6.375,6.375,6.3112,6.3112,711900.0
2010-02-09 11:00:00,9.89,9.9,9.81,9.85,551600.0,6.3112,6.3175,6.2601,6.2856,551600.0
2010-02-09 11:30:00,9.85,10.01,9.82,9.98,927500.0,6.2856,6.3877,6.2665,6.3686,927500.0
2010-02-09 12:00:00,9.98,10.09,9.98,10.04,925900.0,6.3686,6.4388,6.3686,6.4069,925900.0
2010-02-09 12:30:00,10.04,10.09,9.95,10.03,725800.0,6.4069,6.4388,6.3495,6.4005,725800.0
2010-02-09 13:00:00,10.03,10.09,10.02,10.03,293700.0,6.4005,6.4388,6.3941,6.4005,293700.0
2010-02-09 13:30:00,10.04,10.05,10.01,10.03,172300.0,6.4069,6.4133,6.3877,6.4005,172300.0
2010-02-09 14:00:00,10.03,10.04,10.0,10.03,161600.0,6.4005,6.4069,6.3814,6.4005,161600.0
2010-02-09 14:30:00,10.02,10.04,9.98,9.99,348200.0,6.3941,6.4069,6.3686,6.375,348200.0
2010-02-09 15:00:00,9.99,10.06,9.99,10.05,346800.0,6.375,6.4197,6.375,6.4133,346800.0
2010-02-09 15:30:00,10.05,10.05,9.98,10.01,644100.0,6.4133,6.4133,6.3686,6.3877,644100.0
2010-02-10 09:30:00,9.91,9.97,9.91,9.93,481300.0,6.3239,6.3622,6.3239,6.3367,481300.0
2010-02-10 10:00:00,9.92,9.92,9.8,9.82,531900.0,6.3303,6.3303,6.2537,6.2665,531900.0
2010-02-10 10:30:00,9.81,9.86,9.79,9.83,525500.0,6.2601,6.292,6.2474,6.2729,525500.0
2010-02-10 11:00:00,9.83,9.86,9.81,9.85,353800.0,6.2729,6.292,6.2601,6.2856,353800.0
2010-02-10 11:30:00,9.85,9.89,9.84,9.86,508400.0,6.2856,6.3112,6.2793,6.292,508400.0
2010-02-10 12:00:00,9.86,9.91,9.84,9.9,158700.0,6.292,6.3239,6.2793,6.3175,158700.0
2010-02-10 12:30:00,9.91,9.93,9.89,9.91,243500.0,6.3239,6.3367,6.3112,6.3239,243500.0
2010-02-10 13:00:00,9.91,10.01,9.91,9.99,632200.0,6.3239,6.3877,6.3239,6.375,632200.0
2010-02-10 13:30:00,10.0,10.0,9.94,9.94,151500.0,6.3814,6.3814,6.3431,6.3431,151500.0
2010-02-10 14:00:00,9.95,9.96,9.93,9.93,315900.0,6.3495,6.3558,6.3367,6.3367,315900.0
2010-02-10 14:30:00,9.93,9.96,9.91,9.93,342100.0,6.3367,6.3558,6.3239,6.3367,342100.0
2010-02-10 15:00:00,9.93,9.97,9.92,9.94,454700.0,6.3367,6.3622,6.3303,6.3431,454700.0
2010-02-10 15:30:00,9.94,9.95,9.91,9.94,425600.0,6.3431,6.3495,6.3239,6.3431,425600.0
2010-02-11 09:30:00,9.98,10.0,9.92,9.96,1477100.0,6.3686,6.3814,6.3303,6.3558,1477100.0
2010-02-11 10:00:00,9.95,10.02,9.91,9.98,1037500.0,6.3495,6.3941,6.3239,6.3686,1037500.0
2010-02-11 10:30:00,9.98,9.98,9.9,9.9,523400.0,6.3686,6.3686,6.3175,6.3175,523400.0
2010-02-11 11:00:00,9.91,10.01,9.91,10.0,531100.0,6.3239,6.3877,6.3239,6.3814,531100.0
2010-02-11 11:30:00,10.0,10.03,9.95,10.01,691700.0,6.3814,6.4005,6.3495,6.3877,691700.0
2010-02-11 12:00:00,10.01,10.05,10.01,10.03,242700.0,6.3877,6.4133,6.3877,6.4005,242700.0
2010-02-11 12:30:00,10.04,10.05,10.03,10.05,67400.0,6.4069,6.4133,6.4005,6.4133,67400.0
2010-02-11 13:00:00,10.04,10.09,10.03,10.09,121500.0,6.4069,6.4388,6.4005,6.4388,121500.0
2010-02-11 13:30:00,10.09,10.14,10.08,10.1,274700.0,6.4388,6.4707,6.4324,6.4452,274700.0
2010-02-11 14:00:00,10.09,10.14,10.08,10.12,201600.0,6.4388,6.4707,6.4324,6.4579,201600.0
2010-02-11 14:30:00,10.13,10.13,10.1,10.1,196200.0,6.4643,6.4643,6.4452,6.4452,196200.0
2010-02-11 15:00:00,10.1,10.13,10.09,10.1,270000.0,6.4452,6.4643,6.4388,6.4452,270000.0
2010-02-11 15:30:00,10.1,10.12,10.08,10.11,565100.0,6.4452,6.4579,6.4324,6.4516,565100.0
2010-02-12 09:30:00,9.87,9.92,9.82,9.91,612100.0,6.2984,6.3303,6.2665,6.3239,612100.0
2010-02-12 10:00:00,9.91,9.93,9.85,9.91,543200.0,6.3239,6.3367,6.2856,6.3239,543200.0
2010-02-12 10:30:00,9.91,9.94,9.88,9.91,230600.0,6.3239,6.3431,6.3048,6.3239,230600.0
2010-02-12 11:00:00,9.9,9.94,9.87,9.94,301700.0,6.3175,6.3431,6.2984,6.3431,301700.0
2010-02-12 11:30:00,9.94,9.96,9.93,9.95,123000.0,6.3431,6.3558,6.3367,6.3495,123000.0
2010-02-12 12:00:00,9.95,10.04,9.95,10.0,171900.0,6.3495,6.4069,6.3495,6.3814,171900.0
2010-02-12 12:30:00,10.01,10.01,9.98,9.99,165400.0,6.3877,6.3877,6.3686,6.375,165400.0
2010-02-12 13:00:00,9.99,9.99,9.92,9.94,128500.0,6.375,6.375,6.3303,6.3431,128500.0
2010-02-12 13:30:00,9.93,9.96,9.91,9.95,132800.0,6.3367,6.3558,6.3239,6.3495,132800.0
2010-02-12 14:00:00,9.95,10.0,9.95,9.99,95800.0,6.3495,6.3814,6.3495,6.375,95800.0
2010-02-12 14:30:00,9.99,10.0,9.96,9.97,152600.0,6.375,6.3814,6.3558,6.3622,152600.0
2010-02-12 15:00:00,9.97,9.98,9.94,9.95,218800.0,6.3622,6.3686,6.3431,6.3495,218800.0
2010-02-12 15:30:00,9.95,9.99,9.94,9.98,349700.0,6.3495,6.375,6.3431,6.3686,349700.0
2010-02-16 09:30:00,9.93,9.95,9.88,9.9,807900.0,6.3367,6.3495,6.3048,6.3175,807900.0
2010-02-16 10:00:00,9.9,9.93,9.88,9.9,415600.0,6.3175,6.3367,6.3048,6.3175,415600.0
2010-02-16 10:30:00,9.9,9.95,9.9,9.93,384900.0,6.3175,6.3495,6.3175,6.3367,384900.0
2010-02-16 11:00:00,9.92,9.99,9.92,9.99,438100.0,6.3303,6.375,6.3303,6.375,438100.0
2010-02-16 11:30:00,9.99,10.07,9.98,10.06,584300.0,6.375,6.426,6.3686,6.4197,584300.0
2010-02-16 12:00:00,10.06,10.11,10.05,10.09,393000.0,6.4197,6.4516,6.4133,6.4388,393000.0
2010-02-16 12:30:00,10.1,10.13,10.09,10.1,490000.0,6.4452,6.4643,6.4388,6.4452,490000.0
2010-02-16 13:00:00,10.11,10.11,10.07,10.07,132800.0,6.4516,6.4516,6.426,6.426,132800.0
2010-02-16 13:30:00,10.08,10.09,10.07,10.09,41600.0,6.4324,6.4388,6.426,6.4388,41600.0
2010-02-16 14:00:00,10.09,10.11,10.06,10.08,408800.0,6.4388,6.4516,6.4197,6.4324,408800.0
2010-02-16 14:30:00,10.08,10.1,10.07,10.07,207400.0,6.4324,6.4452,6.426,6.426,207400.0
2010-02-16 15:00:00,10.08,10.08,10.06,10.07,199200.0,6.4324,6.4324,6.4197,6.426,199200.0
2010-02-16 15:30:00,10.07,10.11,10.06,10.09,853900.0,6.426,6.4516,6.4197,6.4388,853900.0
2010-02-17 09:30:00,10.2,10.22,10.17,10.18,698000.0,6.509,6.5218,6.4898,6.4962,698000.0
2010-02-17 10:00:00,10.17,10.19,10.15,10.17,580300.0,6.4898,6.5026,6.4771,6.4898,580300.0
2010-02-17 10:30:00,10.17,10.19,10.12,10.16,276000.0,6.4898,6.5026,6.4579,6.4835,276000.0
2010-02-17 11:00:00,10.17,10.17,10.11,10.11,364500.0,6.4898,6.4898,6.4516,6.4516,364500.0
2010-02-17 11:30:00,10.11,10.14,10.07,10.14,549300.0,6.4516,6.4707,6.426,6.4707,549300.0
2010-02-17 12:00:00,10.14,10.16,10.11,10.16,423300.0,6.4707,6.4835,6.4516,6.4835,423300.0
2010-02-17 12:30:00,10.15,10.15,10.12,10.13,160000.0,6.4771,6.4771,6.4579,6.4643,160000.0
2010-02-17 13:00:00,10.13,10.14,10.12,10.13,54700.0,6.4643,6.4707,6.4579,6.4643,54700.0
2010-02-17 13:30:00,10.14,10.14,10.13,10.14,55400.0,6.4707,6.4707,6.4643,6.4707,55400.0
2010-02-17 14:00:00,10.13,10.14,10.12,10.14,379500.0,6.4643,6.4707,6.4579,6.4707,379500.0
2010-02-17 14:30:00,10.14,10.14,10.12,10.14,194200.0,6.4707,6.4707,6.4579,6.4707,194200.0
2010-02-17 15:00:00,10.13,10.15,10.12,10.13,276900.0,6.4643,6.4771,6.4579,6.4643,276900.0
2010-02-17 15:30:00,10.12,10.13,10.09,10.11,1040100.0,6.4579,6.4643,6.4388,6.4516,1040100.0
2010-02-18 09:30:00,10.05,10.11,10.03,10.09,503600.0,6.4133,6.4516,6.4005,6.4388,503600.0
2010-02-18 10:00:00,10.09,10.1,10.02,10.02,208600.0,6.4388,6.4452,6.3941,6.3941,208600.0
2010-02-18 10:30:00,10.02,10.07,10.02,10.06,266500.0,6.3941,6.426,6.3941,6.4197,266500.0
2010-02-18 11:00:00,10.06,10.08,10.05,10.06,184800.0,6.4197,6.4324,6.4133,6.4197,184800.0
2010-02-18 11:30:00,10.06,10.06,10.03,10.05,242900.0,6.4197,6.4197,6.4005,6.4133,242900.0
2010-02-18 12:00:00,10.05,10.05,10.0,10.01,266800.0,6.4133,6.4133,6.3814,6.3877,266800.0
2010-02-18 12:30:00,10.01,10.02,9.98,10.0,406200.0,6.3877,6.3941,6.3686,6.3814,406200.0
2010-02-18 13:00:00,10.01,10.02,10.0,10.01,152900.0,6.3877,6.3941,6.3814,6.3877,152900.0
2010-02-18 13:30:00,10.02,10.06,10.01,10.04,283700.0,6.3941,6.4197,6.3877,6.4069,283700.0
2010-02-18 14:00:00,10.04,10.07,10.02,10.07,345100.0,6.4069,6.426,6.3941,6.426,345100.0
2010-02-18 14:30:00,10.07,10.12,10.07,10.1,530700.0,6.426,6.4579,6.426,6.4452,530700.0
2010-02-18 15:00:00,10.1,10.1,10.08,10.09,160400.0,6.4452,6.4452,6.4324,6.4388,160400.0
2010-02-18 15:30:00,10.08,10.11,10.08,10.1,412800.0,6.4324,6.4516,6.4324,6.4452,412800.0
2010-02-19 09:30:00,9.94,9.96,9.91,9.91,536000.0,6.3431,6.3558,6.3239,6.3239,536000.0
2010-02-19 10:00:00,9.91,9.94,9.9,9.94,518700.0,6.3239,6.3431,6.3175,6.3431,518700.0
2010-02-19 10:30:00,9.93,9.99,9.93,9.96,245800.0,6.3367,6.375,6.3367,6.3558,245800.0
2010-02-19 11:00:00,9.95,10.02,9.95,10.0,886200.0,6.3495,6.3941,6.3495,6.3814,886200.0
2010-02-19 11:30:00,10.01,10.02,10.0,10.02,99900.0,6.3877,6.3941,6.3814,6.3941,99900.0
2010-02-19 12:00:00,10.02,10.06,10.02,10.05,87400.0,6.3941,6.4197,6.3941,6.4133,87400.0
2010-02-19 12:30:00,10.05,10.05,10.02,10.04,60800.0,6.4133,6.4133,6.3941,6.4069,60800.0
2010-02-19 13:00:00,10.04,10.04,10.02,10.03,59400.0,6.4069,6.4069,6.3941,6.4005,59400.0
2010-02-19 13:30:00,10.03,10.04,10.02,10.02,92800.0,6.4005,6.4069,6.3941,6.3941,92800.0
2010-02-19 14:00:00,10.02,10.03,10.01,10.01,94900.0,6.3941,6.4005,6.3877,6.3877,94900.0
2010-02-19 14:30:00,10.01,10.04,10.01,10.04,240900.0,6.3877,6.4069,6.3877,6.4069,240900.0
2010-02-19 15:00:00,10.04,10.04,10.0,10.02,331200.0,6.4069,6.4069,6.3814,6.3941,331200.0
2010-02-19 15:30:00,10.02,10.05,10.01,10.02,704300.0,6.3941,6.4133,6.3877,6.3941,704300.0
2010-02-22 09:30:00,10.06,10.06,10.02,10.03,397600.0,6.4197,6.4197,6.3941,6.4005,397600.0
2010-02-22 10:00:00,10.03,10.03,9.98,10.02,273800.0,6.4005,6.4005,6.3686,6.3941,273800.0
2010-02-22 10:30:00,10.03,10.04,10.01,10.02,149900.0,6.4005,6.4069,6.3877,6.3941,149900.0
2010-02-22 11:00:00,10.02,10.06,10.01,10.05,132300.0,6.3941,6.4197,6.3877,6.4133,132300.0
2010-02-22 11:30:00,10.04,10.05,9.98,9.98,545800.0,6.4069,6.4133,6.3686,6.3686,545800.0
2010-02-22 12:00:00,9.98,10.0,9.97,10.0,159300.0,6.3686,6.3814,6.3622,6.3814,159300.0
2010-02-22 12:30:00,10.0,10.02,9.98,10.0,221100.0,6.3814,6.3941,6.3686,6.3814,221100.0
2010-02-22 13:00:00,10.0,10.0,9.99,9.99,14900.0,6.3814,6.3814,6.375,6.375,14900.0
2010-02-22 13:30:00,9.99,10.01,9.99,10.01,67900.0,6.375,6.3877,6.375,6.3877,67900.0
2010-02-22 14:00:00,10.0,10.01,9.99,10.0,231600.0,6.3814,6.3877,6.375,6.3814,231600.0
2010-02-22 14:30:00,10.01,10.04,9.99,10.03,407600.0,6.3877,6.4069,6.375,6.4005,407600.0
2010-02-22 15:00:00,10.03,10.04,10.01,10.02,309400.0,6.4005,6.4069,6.3877,6.3941,309400.0
2010-02-22 15:30:00,10.02,10.03,9.99,10.01,803700.0,6.3941,6.4005,6.375,6.3877,803700.0
2010-02-23 09:30:00,9.94,9.97,9.91,9.93,635700.0,6.3431,6.3622,6.3239,6.3367,635700.0
2010-02-23 10:00:00,9.93,9.94,9.81,9.82,872900.0,6.3367,6.3431,6.2601,6.2665,872900.0
2010-02-23 10:30:00,9.82,9.83,9.77,9.82,544300.0,6.2665,6.2729,6.2346,6.2665,544300.0
2010-02-23 11:00:00,9.83,9.84,9.78,9.8,533000.0,6.2729,6.2793,6.241,6.2537,533000.0
2010-02-23 11:30:00,9.8,9.83,9.78,9.82,260800.0,6.2537,6.2729,6.241,6.2665,260800.0
2010-02-23 12:00:00,9.83,9.83,9.78,9.78,229300.0,6.2729,6.2729,6.241,6.241,229300.0
2010-02-23 12:30:00,9.79,9.8,9.76,9.8,162000.0,6.2474,6.2537,6.2282,6.2537,162000.0
2010-02-23 13:00:00,9.8,9.82,9.79,9.81,46800.0,6.2537,6.2665,6.2474,6.2601,46800.0
2010-02-23 13:30:00,9.81,9.82,9.77,9.78,236300.0,6.2601,6.2665,6.2346,6.241,236300.0
2010-02-23 14:00:00,9.78,9.8,9.77,9.79,55500.0,6.241,6.2537,6.2346,6.2474,55500.0
2010-02-23 14:30:00,9.8,9.82,9.78,9.82,93800.0,6.2537,6.2665,6.241,6.2665,93800.0
2010-02-23 15:00:00,9.81,9.82,9.8,9.81,73800.0,6.2601,6.2665,6.2537,6.2601,73800.0
2010-02-23 15:30:00,9.82,9.82,9.79,9.8,281300.0,6.2665,6.2665,6.2474,6.2537,281300.0
2010-02-24 09:30:00,9.85,9.89,9.83,9.87,889200.0,6.2856,6.3112,6.2729,6.2984,889200.0
2010-02-24 10:00:00,9.86,9.88,9.8,9.84,745200.0,6.292,6.3048,6.2537,6.2793,745200.0
2010-02-24 10:30:00,9.83,9.93,9.81,9.91,404800.0,6.2729,6.3367,6.2601,6.3239,404800.0
2010-02-24 11:00:00,9.9,9.93,9.85,9.87,233800.0,6.3175,6.3367,6.2856,6.2984,233800.0
2010-02-24 11:30:00,9.87,9.88,9.86,9.86,42800.0,6.2984,6.3048,6.292,6.292,42800.0
2010-02-24 12:00:00,9.87,9.89,9.86,9.89,132500.0,6.2984,6.3112,6.292,6.3112,132500.0
2010-02-24 12:30:00,9.89,9.89,9.87,9.87,70600.0,6.3112,6.3112,6.2984,6.2984,70600.0
2010-02-24 13:00:00,9.87,9.89,9.86,9.89,209300.0,6.2984,6.3112,6.292,6.3112,209300.0
2010-02-24 13:30:00,9.88,9.89,9.86,9.88,103800.0,6.3048,6.3112,6.292,6.3048,103800.0
2010-02-24 14:00:00,9.88,9.89,9.84,9.85,391800.0,6.3048,6.3112,6.2793,6.2856,391800.0
2010-02-24 14:30:00,9.85,9.86,9.8,9.82,326000.0,6.2856,6.292,6.2537,6.2665,326000.0
2010-02-24 15:00:00,9.82,9.84,9.82,9.83,134600.0,6.2665,6.2793,6.2665,6.2729,134600.0
2010-02-24 15:30:00,9.83,9.86,9.83,9.85,416800.0,6.2729,6.292,6.2729,6.2856,416800.0
2010-02-25 09:30:00,9.71,9.73,9.67,9.72,492000.0,6.1963,6.2091,6.1708,6.2027,492000.0
2010-02-25 10:00:00,9.72,9.77,9.71,9.76,342100.0,6.2027,6.2346,6.1963,6.2282,342100.0
2010-02-25 10:30:00,9.76,9.78,9.74,9.75,298000.0,6.2282,6.241,6.2154,6.2218,298000.0
2010-02-25 11:00:00,9.75,9.78,9.73,9.75,366100.0,6.2218,6.241,6.2091,6.2218,366100.0
2010-02-25 11:30:00,9.75,9.76,9.74,9.75,172200.0,6.2218,6.2282,6.2154,6.2218,172200.0
2010-02-25 12:00:00,9.75,9.81,9.75,9.81,294300.0,6.2218,6.2601,6.2218,6.2601,294300.0
2010-02-25 12:30:00,9.81,9.85,9.8,9.85,237500.0,6.2601,6.2856,6.2537,6.2856,237500.0
2010-02-25 13:00:00,9.84,9.86,9.82,9.85,388600.0,6.2793,6.292,6.2665,6.2856,388600.0
2010-02-25 13:30:00,9.85,9.91,9.84,9.91,692000.0,6.2856,6.3239,6.2793,6.3239,692000.0
2010-02-25 14:00:00,9.91,9.95,9.91,9.92,703700.0,6.3239,6.3495,6.3239,6.3303,703700.0
2010-02-25 14:30:00,9.93,9.94,9.91,9.93,273800.0,6.3367,6.3431,6.3239,6.3367,273800.0
2010-02-25 15:00:00,9.93,9.96,9.92,9.95,413900.0,6.3367,6.3558,6.3303,6.3495,413900.0
2010-02-25 15:30:00,9.95,10.01,9.95,9.97,1519800.0,6.3495,6.3877,6.3495,6.3622,1519800.0
2010-02-26 09:30:00,9.97,10.0,9.94,10.0,239500.0,6.3622,6.3814,6.3431,6.3814,239500.0
2010-02-26 10:00:00,9.99,10.01,9.92,9.97,490600.0,6.375,6.3877,6.3303,6.3622,490600.0
2010-02-26 10:30:00,9.97,10.03,9.96,10.03,333400.0,6.3622,6.4005,6.3558,6.4005,333400.0
2010-02-26 11:00:00,10.03,10.07,10.01,10.04,379300.0,6.4005,6.426,6.3877,6.4069,379300.0
2010-02-26 11:30:00,10.04,10.06,10.03,10.03,100400.0,6.4069,6.4197,6.4005,6.4005,100400.0
2010-02-26 12:00:00,10.03,10.03,9.99,10.0,406900.0,6.4005,6.4005,6.375,6.3814,406900.0
2010-02-26 12:30:00,10.0,10.0,9.98,9.99,105300.0,6.3814,6.3814,6.3686,6.375,105300.0
2010-02-26 13:00:00,9.99,10.02,9.98,10.01,97300.0,6.375,6.3941,6.3686,6.3877,97300.0
2010-02-26 13:30:00,10.01,10.02,10.01,10.01,49500.0,6.3877,6.3941,6.3877,6.3877,49500.0
2010-02-26 14:00:00,10.02,10.05,10.0,10.04,239700.0,6.3941,6.4133,6.3814,6.4069,239700.0
2010-02-26 14:30:00,10.05,10.06,10.04,10.04,135700.0,6.4133,6.4197,6.4069,6.4069,135700.0
2010-02-26 15:00:00,10.04,10.05,10.02,10.04,283800.0,6.4069,6.4133,6.3941,6.4069,283800.0
2010-02-26 15:30:00,10.04,10.05,10.01,10.02,440400.0,6.4069,6.4133,6.3877,6.3941,440400.0
2010-03-01 09:30:00,9.87,9.92,9.84,9.86,546700.0,6.2984,6.3303,6.2793,6.292,546700.0
2010-03-01 10:00:00,9.86,9.94,9.85,9.88,479700.0,6.292,6.3431,6.2856,6.3048,479700.0
2010-03-01 10:30:00,9.87,9.92,9.85,9.9,597500.0,6.2984,6.3303,6.2856,6.3175,597500.0
2010-03-01 11:00:00,9.9,9.94,9.89,9.92,900000.0,6.3175,6.3431,6.3112,6.3303,900000.0
2010-03-01 11:30:00,9.92,9.93,9.9,9.91,224600.0,6.3303,6.3367,6.3175,6.3239,224600.0
2010-03-01 12:00:00,9.91,9.95,9.91,9.95,146900.0,6.3239,6.3495,6.3239,6.3495,146900.0
2010-03-01 12:30:00,9.94,9.96,9.91,9.95,516100.0,6.3431,6.3558,6.3239,6.3495,516100.0
2010-03-01 13:00:00,9.95,9.97,9.93,9.95,289000.0,6.3495,6.3622,6.3367,6.3495,289000.0
2010-03-01 13:30:00,9.95,9.97,9.94,9.96,37100.0,6.3495,6.3622,6.3431,6.3558,37100.0
2010-03-01 14:00:00,9.97,9.98,9.94,9.98,233000.0,6.3622,6.3686,6.3431,6.3686,233000.0
2010-03-01 14:30:00,9.98,9.98,9.96,9.98,147500.0,6.3686,6.3686,6.3558,6.3686,147500.0
2010-03-01 15:00:00,9.97,9.98,9.93,9.96,315000.0,6.3622,6.3686,6.3367,6.3558,315000.0
2010-03-01 15:30:00,9.95,9.98,9.95,9.97,365600.0,6.3495,6.3686,6.3495,6.3622,365600.0
2010-03-02 09:30:00,9.96,9.98,9.93,9.95,227700.0,6.3558,6.3686,6.3367,6.3495,227700.0
2010-03-02 10:00:00,9.95,9.96,9.89,9.91,177000.0,6.3495,6.3558,6.3112,6.3239,177000.0
2010-03-02 10:30:00,9.91,9.94,9.89,9.92,575500.0,6.3239,6.3431,6.3112,6.3303,575500.0
2010-03-02 11:00:00,9.92,10.02,9.9,9.99,1072400.0,6.3303,6.3941,6.3175,6.375,1072400.0
2010-03-02 11:30:00,9.99,10.08,9.97,10.07,774200.0,6.375,6.4324,6.3622,6.426,774200.0
2010-03-02 12:00:00,10.07,10.1,10.05,10.07,490000.0,6.426,6.4452,6.4133,6.426,490000.0
2010-03-02 12:30:00,10.07,10.09,10.06,10.09,310100.0,6.426,6.4388,6.4197,6.4388,310100.0
2010-03-02 13:00:00,10.09,10.12,10.09,10.11,268600.0,6.4388,6.4579,6.4388,6.4516,268600.0
2010-03-02 13:30:00,10.11,10.14,10.1,10.14,353200.0,6.4516,6.4707,6.4452,6.4707,353200.0
2010-03-02 14:00:00,10.14,10.15,10.1,10.11,541000.0,6.4707,6.4771,6.4452,6.4516,541000.0
2010-03-02 14:30:00,10.11,10.12,10.08,10.11,621800.0,6.4516,6.4579,6.4324,6.4516,621800.0
2010-03-02 15:00:00,10.11,10.13,10.07,10.09,715800.0,6.4516,6.4643,6.426,6.4388,715800.0
2010-03-02 15:30:00,10.09,10.1,10.05,10.07,1357400.0,6.4388,6.4452,6.4133,6.426,1357400.0
2010-03-03 09:30:00,10.27,10.34,10.25,10.32,806400.0,6.5537,6.5983,6.5409,6.5856,806400.0
2010-03-03 10:00:00,10.32,10.33,10.27,10.31,399000.0,6.5856,6.5919,6.5537,6.5792,399000.0
2010-03-03 10:30:00,10.31,10.32,10.28,10.31,268600.0,6.5792,6.5856,6.56,6.5792,268600.0
2010-03-03 11:00:00,10.32,10.36,10.31,10.35,456600.0,6.5856,6.6111,6.5792,6.6047,456600.0
2010-03-03 11:30:00,10.36,10.39,10.34,10.37,529200.0,6.6111,6.6302,6.5983,6.6175,529200.0
2010-03-03 12:00:00,10.37,10.41,10.37,10.4,375400.0,6.6175,6.643,6.6175,6.6366,375400.0
2010-03-03 12:30:00,10.4,10.41,10.38,10.39,116600.0,6.6366,6.643,6.6239,6.6302,116600.0
2010-03-03 13:00:00,10.39,10.4,10.38,10.38,106000.0,6.6302,6.6366,6.6239,6.6239,106000.0
2010-03-03 13:30:00,10.39,10.4,10.36,10.37,180800.0,6.6302,6.6366,6.6111,6.6175,180800.0
2010-03-03 14:00:00,10.37,10.37,10.34,10.34,166700.0,6.6175,6.6175,6.5983,6.5983,166700.0
2010-03-03 14:30:00,10.35,10.36,10.32,10.34,371400.0,6.6047,6.6111,6.5856,6.5983,371400.0
2010-03-03 15:00:00,10.34,10.35,10.31,10.35,689500.0,6.5983,6.6047,6.5792,6.6047,689500.0
2010-03-03 15:30:00,10.35,10.38,10.33,10.34,1071800.0,6.6047,6.6239,6.5919,6.5983,1071800.0
2010-03-04 09:30:00,10.43,10.45,10.4,10.42,651100.0,6.6558,6.6685,6.6366,6.6494,651100.0
2010-03-04 10:00:00,10.42,10.42,10.33,10.36,341600.0,6.6494,6.6494,6.5919,6.6111,341600.0
2010-03-04 10:30:00,10.36,10.37,10.3,10.35,201700.0,6.6111,6.6175,6.5728,6.6047,201700.0
2010-03-04 11:00:00,10.36,10.39,10.35,10.38,179300.0,6.6111,6.6302,6.6047,6.6239,179300.0
2010-03-04 11:30:00,10.38,10.39,10.3,10.33,283400.0,6.6239,6.6302,6.5728,6.5919,283400.0
2010-03-04 12:00:00,10.34,10.34,10.31,10.33,69700.0,6.5983,6.5983,6.5792,6.5919,69700.0
2010-03-04 12:30:00,10.34,10.34,10.33,10.34,26800.0,6.5983,6.5983,6.5919,6.5983,26800.0
2010-03-04 13:00:00,10.33,10.35,10.32,10.33,92400.0,6.5919,6.6047,6.5856,6.5919,92400.0
2010-03-04 13:30:00,10.33,10.34,10.31,10.34,56600.0,6.5919,6.5983,6.5792,6.5983,56600.0
2010-03-04 14:00:00,10.33,10.34,10.32,10.33,31400.0,6.5919,6.5983,6.5856,6.5919,31400.0
2010-03-04 14:30:00,10.34,10.35,10.33,10.34,41000.0,6.5983,6.6047,6.5919,6.5983,41000.0
2010-03-04 15:00:00,10.34,10.35,10.32,10.33,82100.0,6.5983,6.6047,6.5856,6.5919,82100.0
2010-03-04 15:30:00,10.34,10.38,10.33,10.36,314000.0,6.5983,6.6239,6.5919,6.6111,314000.0
2010-03-05 09:30:00,10.46,10.55,10.45,10.53,686800.0,6.6749,6.7323,6.6685,6.7196,686800.0
2010-03-05 10:00:00,10.52,10.58,10.5,10.54,412200.0,6.7132,6.7515,6.7004,6.726,412200.0
2010-03-05 10:30:00,10.55,10.58,10.52,10.53,1064100.0,6.7323,6.7515,6.7132,6.7196,1064100.0
2010-03-05 11:00:00,10.53,10.56,10.51,10.51,475400.0,6.7196,6.7387,6.7068,6.7068,475400.0
2010-03-05 11:30:00,10.51,10.52,10.48,10.48,310900.0,6.7068,6.7132,6.6877,6.6877,310900.0
2010-03-05 12:00:00,10.47,10.51,10.46,10.49,414900.0,6.6813,6.7068,6.6749,6.6941,414900.0
2010-03-05 12:30:00,10.5,10.51,10.49,10.51,85700.0,6.7004,6.7068,6.6941,6.7068,85700.0
2010-03-05 13:00:00,10.51,10.53,10.5,10.52,303600.0,6.7068,6.7196,6.7004,6.7132,303600.0
2010-03-05 13:30:00,10.52,10.54,10.52,10.54,66900.0,6.7132,6.726,6.7132,6.726,66900.0
2010-03-05 14:00:00,10.53,10.54,10.51,10.51,161900.0,6.7196,6.726,6.7068,6.7068,161900.0
2010-03-05 14:30:00,10.51,10.54,10.5,10.53,173300.0,6.7068,6.726,6.7004,6.7196,173300.0
2010-03-05 15:00:00,10.53,10.55,10.52,10.53,197900.0,6.7196,6.7323,6.7132,6.7196,197900.0
2010-03-05 15:30:00,10.53,10.55,10.53,10.54,399600.0,6.7196,6.7323,6.7196,6.726,399600.0
2010-03-08 09:30:00,10.63,10.67,10.61,10.61,398900.0,6.7834,6.8089,6.7706,6.7706,398900.0
2010-03-08 10:00:00,10.61,10.64,10.6,10.64,164400.0,6.7706,6.7898,6.7642,6.7898,164400.0
2010-03-08 10:30:00,10.64,10.66,10.61,10.66,226600.0,6.7898,6.8025,6.7706,6.8025,226600.0
2010-03-08 11:00:00,10.66,10.67,10.64,10.65,287300.0,6.8025,6.8089,6.7898,6.7962,287300.0
2010-03-08 11:30:00,10.65,10.65,10.63,10.65,88800.0,6.7962,6.7962,6.7834,6.7962,88800.0
2010-03-08 12:00:00,10.65,10.67,10.63,10.66,102900.0,6.7962,6.8089,6.7834,6.8025,102900.0
2010-03-08 12:30:00,10.67,10.67,10.65,10.66,123700.0,6.8089,6.8089,6.7962,6.8025,123700.0
2010-03-08 13:00:00,10.66,10.67,10.65,10.66,118800.0,6.8025,6.8089,6.7962,6.8025,118800.0
2010-03-08 13:30:00,10.67,10.69,10.66,10.68,115400.0,6.8089,6.8217,6.8025,6.8153,115400.0
2010-03-08 14:00:00,10.68,10.69,10.67,10.68,133200.0,6.8153,6.8217,6.8089,6.8153,133200.0
2010-03-08 14:30:00,10.67,10.68,10.66,10.66,139500.0,6.8089,6.8153,6.8025,6.8025,139500.0
2010-03-08 15:00:00,10.66,10.67,10.64,10.65,296400.0,6.8025,6.8089,6.7898,6.7962,296400.0
2010-03-08 15:30:00,10.64,10.66,10.62,10.63,829300.0,6.7898,6.8025,6.777,6.7834,829300.0
2010-03-09 09:30:00,10.56,10.57,10.53,10.54,675500.0,6.7387,6.7451,6.7196,6.726,675500.0
2010-03-09 10:00:00,10.53,10.57,10.53,10.55,280400.0,6.7196,6.7451,6.7196,6.7323,280400.0
2010-03-09 10:30:00,10.54,10.61,10.53,10.58,163400.0,6.726,6.7706,6.7196,6.7515,163400.0
2010-03-09 11:00:00,10.59,10.59,10.54,10.54,225800.0,6.7579,6.7579,6.726,6.726,225800.0
2010-03-09 11:30:00,10.54,10.56,10.51,10.53,180300.0,6.726,6.7387,6.7068,6.7196,180300.0
2010-03-09 12:00:00,10.53,10.58,10.53,10.58,227300.0,6.7196,6.7515,6.7196,6.7515,227300.0
2010-03-09 12:30:00,10.57,10.58,10.55,10.57,137000.0,6.7451,6.7515,6.7323,6.7451,137000.0
2010-03-09 13:00:00,10.58,10.59,10.58,10.59,121300.0,6.7515,6.7579,6.7515,6.7579,121300.0
2010-03-09 13:30:00,10.58,10.6,10.58,10.59,318500.0,6.7515,6.7642,6.7515,6.7579,318500.0
2010-03-09 14:00:00,10.58,10.6,10.57,10.59,210400.0,6.7515,6.7642,6.7451,6.7579,210400.0
2010-03-09 14:30:00,10.58,10.6,10.54,10.54,145700.0,6.7515,6.7642,6.726,6.726,145700.0
2010-03-09 15:00:00,10.55,10.55,10.51,10.51,182000.0,6.7323,6.7323,6.7068,6.7068,182000.0
2010-03-09 15:30:00,10.51,10.55,10.51,10.55,584500.0,6.7068,6.7323,6.7068,6.7323,584500.0
2010-03-10 09:30:00,10.62,10.69,10.6,10.66,392800.0,6.777,6.8217,6.7642,6.8025,392800.0
2010-03-10 10:00:00,10.67,10.74,10.65,10.74,229400.0,6.8089,6.8536,6.7962,6.8536,229400.0
2010-03-10 10:30:00,10.74,10.78,10.72,10.76,228100.0,6.8536,6.8791,6.8408,6.8663,228100.0
2010-03-10 11:00:00,10.76,10.85,10.75,10.84,611000.0,6.8663,6.9238,6.86,6.9174,611000.0
2010-03-10 11:30:00,10.84,10.86,10.83,10.86,289500.0,6.9174,6.9302,6.911,6.9302,289500.0
2010-03-10 12:00:00,10.86,10.87,10.79,10.79,787700.0,6.9302,6.9365,6.8855,6.8855,787700.0
2010-03-10 12:30:00,10.8,10.86,10.78,10.84,658100.0,6.8919,6.9302,6.8791,6.9174,658100.0
2010-03-10 13:00:00,10.84,10.85,10.82,10.82,290700.0,6.9174,6.9238,6.9046,6.9046,290700.0
2010-03-10 13:30:00,10.82,10.84,10.81,10.82,211800.0,6.9046,6.9174,6.8983,6.9046,211800.0
2010-03-10 14:00:00,10.81,10.84,10.8,10.83,157700.0,6.8983,6.9174,6.8919,6.911,157700.0
2010-03-10 14:30:00,10.83,10.84,10.82,10.83,154300.0,6.911,6.9174,6.9046,6.911,154300.0
2010-03-10 15:00:00,10.83,10.86,10.81,10.81,507700.0,6.911,6.9302,6.8983,6.8983,507700.0
2010-03-10 15:30:00,10.81,10.83,10.78,10.82,483900.0,6.8983,6.911,6.8791,6.9046,483900.0
2010-03-11 09:30:00,10.78,10.8,10.75,10.78,412500.0,6.8791,6.8919,6.86,6.8791,412500.0
2010-03-11 10:00:00,10.78,10.82,10.77,10.82,245800.0,6.8791,6.9046,6.8727,6.9046,245800.0
2010-03-11 10:30:00,10.82,10.88,10.81,10.87,221600.0,6.9046,6.9429,6.8983,6.9365,221600.0
2010-03-11 11:00:00,10.86,10.87,10.83,10.83,319300.0,6.9302,6.9365,6.911,6.911,319300.0
2010-03-11 11:30:00,10.83,10.87,10.82,10.86,348600.0,6.911,6.9365,6.9046,6.9302,348600.0
2010-03-11 12:00:00,10.86,10.88,10.86,10.88,253500.0,6.9302,6.9429,6.9302,6.9429,253500.0
2010-03-11 12:30:00,10.87,10.89,10.86,10.89,175400.0,6.9365,6.9493,6.9302,6.9493,175400.0
2010-03-11 13:00:00,10.89,10.9,10.88,10.88,108800.0,6.9493,6.9557,6.9429,6.9429,108800.0
2010-03-11 13:30:00,10.88,10.9,10.86,10.86,299200.0,6.9429,6.9557,6.9302,6.9302,299200.0
2010-03-11 14:00:00,10.86,10.87,10.78,10.8,740700.0,6.9302,6.9365,6.8791,6.8919,740700.0
2010-03-11 14:30:00,10.79,10.82,10.79,10.79,201800.0,6.8855,6.9046,6.8855,6.8855,201800.0
2010-03-11 15:00:00,10.79,10.84,10.79,10.82,536100.0,6.8855,6.9174,6.8855,6.9046,536100.0
2010-03-11 15:30:00,10.82,10.84,10.81,10.84,389300.0,6.9046,6.9174,6.8983,6.9174,389300.0
2010-03-12 09:30:00,11.16,11.18,11.11,11.15,1181700.0,7.1216,7.1344,7.0897,7.1152,1181700.0
2010-03-12 10:00:00,11.15,11.19,11.13,11.17,1214000.0,7.1152,7.1407,7.1025,7.128,1214000.0
2010-03-12 10:30:00,11.18,11.25,11.17,11.2,1035600.0,7.1344,7.179,7.128,7.1471,1035600.0
2010-03-12 11:00:00,11.2,11.23,11.19,11.21,636700.0,7.1471,7.1663,7.1407,7.1535,636700.0
2010-03-12 11:30:00,11.21,11.23,11.19,11.2,246100.0,7.1535,7.1663,7.1407,7.1471,246100.0
2010-03-12 12:00:00,11.2,11.21,11.19,11.21,140300.0,7.1471,7.1535,7.1407,7.1535,140300.0
2010-03-12 12:30:00,11.2,11.22,11.2,11.22,252800.0,7.1471,7.1599,7.1471,7.1599,252800.0
2010-03-12 13:00:00,11.22,11.28,11.21,11.27,648300.0,7.1599,7.1982,7.1535,7.1918,648300.0
2010-03-12 13:30:00,11.28,11.32,11.27,11.28,471900.0,7.1982,7.2237,7.1918,7.1982,471900.0
2010-03-12 14:00:00,11.28,11.3,11.27,11.27,566300.0,7.1982,7.2109,7.1918,7.1918,566300.0
2010-03-12 14:30:00,11.27,11.29,11.27,11.27,182800.0,7.1918,7.2046,7.1918,7.1918,182800.0
2010-03-12 15:00:00,11.27,11.29,11.23,11.25,535200.0,7.1918,7.2046,7.1663,7.179,535200.0
2010-03-12 15:30:00,11.25,11.29,11.24,11.29,1168500.0,7.179,7.2046,7.1727,7.2046,1168500.0
2010-03-15 09:30:00,11.24,11.26,11.19,11.19,379800.0,7.1727,7.1854,7.1407,7.1407,379800.0
2010-03-15 10:00:00,11.19,11.23,11.19,11.22,285700.0,7.1407,7.1663,7.1407,7.1599,285700.0
2010-03-15 10:30:00,11.22,11.23,11.19,11.2,165500.0,7.1599,7.1663,7.1407,7.1471,165500.0
2010-03-15 11:00:00,11.21,11.22,11.13,11.15,376000.0,7.1535,7.1599,7.1025,7.1152,376000.0
2010-03-15 11:30:00,11.15,11.18,11.14,11.15,236600.0,7.1152,7.1344,7.1088,7.1152,236600.0
2010-03-15 12:00:00,11.15,11.15,11.12,11.12,429500.0,7.1152,7.1152,7.0961,7.0961,429500.0
2010-03-15 12:30:00,11.12,11.12,11.09,11.1,163100.0,7.0961,7.0961,7.0769,7.0833,163100.0
2010-03-15 13:00:00,11.09,11.11,11.08,11.08,377500.0,7.0769,7.0897,7.0706,7.0706,377500.0
2010-03-15 13:30:00,11.09,11.1,11.07,11.07,502300.0,7.0769,7.0833,7.0642,7.0642,502300.0
2010-03-15 14:00:00,11.07,11.08,11.05,11.07,146100.0,7.0642,7.0706,7.0514,7.0642,146100.0
2010-03-15 14:30:00,11.07,11.11,11.06,11.09,247900.0,7.0642,7.0897,7.0578,7.0769,247900.0
2010-03-15 15:00:00,11.09,11.11,11.08,11.1,333200.0,7.0769,7.0897,7.0706,7.0833,333200.0
2010-03-15 15:30:00,11.1,11.13,11.09,11.12,1073600.0,7.0833,7.1025,7.0769,7.0961,1073600.0
2010-03-16 09:30:00,11.16,11.17,11.12,11.13,296900.0,7.1216,7.128,7.0961,7.1025,296900.0
2010-03-16 10:00:00,11.14,11.16,11.13,11.15,193100.0,7.1088,7.1216,7.1025,7.1152,193100.0
2010-03-16 10:30:00,11.15,11.23,11.15,11.22,302500.0,7.1152,7.1663,7.1152,7.1599,302500.0
2010-03-16 11:00:00,11.23,11.25,11.2,11.23,222600.0,7.1663,7.179,7.1471,7.1663,222600.0
2010-03-16 11:30:00,11.23,11.29,11.23,11.28,659400.0,7.1663,7.2046,7.1663,7.1982,659400.0
2010-03-16 12:00:00,11.28,11.29,11.21,11.22,624600.0,7.1982,7.2046,7.1535,7.1599,624600.0
2010-03-16 12:30:00,11.23,11.28,11.22,11.25,873600.0,7.1663,7.1982,7.1599,7.179,873600.0
2010-03-16 13:00:00,11.25,11.27,11.24,11.27,278500.0,7.179,7.1918,7.1727,7.1918,278500.0
2010-03-16 13:30:00,11.26,11.27,11.25,11.26,272900.0,7.1854,7.1918,7.179,7.1854,272900.0
2010-03-16 14:00:00,11.26,11.33,11.24,11.3,622800.0,7.1854,7.2301,7.1727,7.2109,622800.0
2010-03-16 14:30:00,11.29,11.3,11.23,11.29,211600.0,7.2046,7.2109,7.1663,7.2046,211600.0
2010-03-16 15:00:00,11.29,11.3,11.25,11.29,380500.0,7.2046,7.2109,7.179,7.2046,380500.0
2010-03-16 15:30:00,11.28,11.32,11.28,11.29,655400.0,7.1982,7.2237,7.1982,7.2046,655400.0
2010-03-17 09:30:00,10.91,10.94,10.87,10.91,983300.0,6.9621,6.9812,6.9365,6.9621,983300.0
2010-03-17 10:00:00,10.91,10.95,10.9,10.9,505600.0,6.9621,6.9876,6.9557,6.9557,505600.0
2010-03-17 10:30:00,10.9,10.91,10.84,10.86,747600.0,6.9557,6.9621,6.9174,6.9302,747600.0
2010-03-17 11:00:00,10.87,10.94,10.86,10.91,498300.0,6.9365,6.9812,6.9302,6.9621,498300.0
2010-03-17 11:30:00,10.91,10.93,10.89,10.91,515500.0,6.9621,6.9748,6.9493,6.9621,515500.0
2010-03-17 12:00:00,10.91,10.93,10.9,10.93,643400.0,6.9621,6.9748,6.9557,6.9748,643400.0
2010-03-17 12:30:00,10.93,10.94,10.91,10.94,307000.0,6.9748,6.9812,6.9621,6.9812,307000.0
2010-03-17 13:00:00,10.94,10.94,10.93,10.93,277500.0,6.9812,6.9812,6.9748,6.9748,277500.0
2010-03-17 13:30:00,10.94,10.97,10.88,10.89,1365000.0,6.9812,7.0004,6.9429,6.9493,1365000.0
2010-03-17 14:00:00,10.9,10.9,10.88,10.88,131200.0,6.9557,6.9557,6.9429,6.9429,131200.0
2010-03-17 14:30:00,10.89,10.89,10.82,10.83,672000.0,6.9493,6.9493,6.9046,6.911,672000.0
2010-03-17 15:00:00,10.83,10.85,10.81,10.82,552700.0,6.911,6.9238,6.8983,6.9046,552700.0
2010-03-17 15:30:00,10.82,10.85,10.79,10.85,1840300.0,6.9046,6.9238,6.8855,6.9238,1840300.0
2010-03-18 09:30:00,10.74,10.74,10.71,10.73,726200.0,6.8536,6.8536,6.8344,6.8472,726200.0
2010-03-18 10:00:00,10.73,10.75,10.7,10.71,541300.0,6.8472,6.86,6.8281,6.8344,541300.0
2010-03-18 10:30:00,10.71,10.71,10.67,10.69,443600.0,6.8344,6.8344,6.8089,6.8217,443600.0
2010-03-18 11:00:00,10.7,10.71,10.66,10.67,572700.0,6.8281,6.8344,6.8025,6.8089,572700.0
2010-03-18 11:30:00,10.68,10.68,10.61,10.62,553700.0,6.8153,6.8153,6.7706,6.777,553700.0
2010-03-18 12:00:00,10.61,10.62,10.58,10.62,787100.0,6.7706,6.777,6.7515,6.777,787100.0
2010-03-18 12:30:00,10.62,10.62,10.53,10.55,944600.0,6.777,6.777,6.7196,6.7323,944600.0
2010-03-18 13:00:00,10.56,10.64,10.55,10.62,715500.0,6.7387,6.7898,6.7323,6.777,715500.0
2010-03-18 13:30:00,10.63,10.66,10.62,10.66,344300.0,6.7834,6.8025,6.777,6.8025,344300.0
2010-03-18 14:00:00,10.66,10.66,10.61,10.63,654100.0,6.8025,6.8025,6.7706,6.7834,654100.0
2010-03-18 14:30:00,10.64,10.65,10.61,10.63,413400.0,6.7898,6.7962,6.7706,6.7834,413400.0
2010-03-18 15:00:00,10.63,10.64,10.61,10.63,678800.0,6.7834,6.7898,6.7706,6.7834,678800.0
2010-03-18 15:30:00,10.62,10.66,10.62,10.65,1085700.0,6.777,6.8025,6.777,6.7962,1085700.0
2010-03-19 09:30:00,10.71,10.73,10.64,10.65,864100.0,6.8344,6.8472,6.7898,6.7962,864100.0
2010-03-19 10:00:00,10.65,10.66,10.59,10.62,567400.0,6.7962,6.8025,6.7579,6.777,567400.0
2010-03-19 10:30:00,10.61,10.62,10.58,10.59,989700.0,6.7706,6.777,6.7515,6.7579,989700.0
2010-03-19 11:00:00,10.59,10.59,10.5,10.54,853500.0,6.7579,6.7579,6.7004,6.726,853500.0
2010-03-19 11:30:00,10.55,10.59,10.53,10.58,724400.0,6.7323,6.7579,6.7196,6.7515,724400.0
2010-03-19 12:00:00,10.58,10.72,10.56,10.71,1162100.0,6.7515,6.8408,6.7387,6.8344,1162100.0
2010-03-19 12:30:00,10.7,10.75,10.68,10.74,633600.0,6.8281,6.86,6.8153,6.8536,633600.0
2010-03-19 13:00:00,10.74,10.75,10.72,10.73,200000.0,6.8536,6.86,6.8408,6.8472,200000.0
2010-03-19 13:30:00,10.72,10.74,10.72,10.74,92700.0,6.8408,6.8536,6.8408,6.8536,92700.0
2010-03-19 14:00:00,10.73,10.74,10.72,10.73,126700.0,6.8472,6.8536,6.8408,6.8472,126700.0
2010-03-19 14:30:00,10.73,10.74,10.73,10.73,101200.0,6.8472,6.8536,6.8472,6.8472,101200.0
2010-03-19 15:00:00,10.74,10.74,10.73,10.73,119300.0,6.8536,6.8536,6.8472,6.8472,119300.0
2010-03-19 15:30:00,10.74,10.74,10.65,10.7,1245000.0,6.8536,6.8536,6.7962,6.8281,1245000.0
2010-03-22 09:30:00,10.6,10.69,10.6,10.67,620200.0,6.7642,6.8217,6.7642,6.8089,620200.0
2010-03-22 10:00:00,10.67,10.72,10.65,10.72,304000.0,6.8089,6.8408,6.7962,6.8408,304000.0
2010-03-22 10:30:00,10.71,10.76,10.68,10.76,653500.0,6.8344,6.8663,6.8153,6.8663,653500.0
2010-03-22 11:00:00,10.76,10.78,10.69,10.69,1147700.0,6.8663,6.8791,6.8217,6.8217,1147700.0
2010-03-22 11:30:00,10.69,10.71,10.66,10.71,451300.0,6.8217,6.8344,6.8025,6.8344,451300.0
2010-03-22 12:00:00,10.71,10.73,10.67,10.7,823100.0,6.8344,6.8472,6.8089,6.8281,823100.0
2010-03-22 12:30:00,10.71,10.73,10.67,10.68,649100.0,6.8344,6.8472,6.8089,6.8153,649100.0
2010-03-22 13:00:00,10.69,10.71,10.68,10.69,156000.0,6.8217,6.8344,6.8153,6.8217,156000.0
2010-03-22 13:30:00,10.69,10.7,10.68,10.68,217800.0,6.8217,6.8281,6.8153,6.8153,217800.0
2010-03-22 14:00:00,10.68,10.69,10.65,10.69,332000.0,6.8153,6.8217,6.7962,6.8217,332000.0
2010-03-22 14:30:00,10.69,10.71,10.68,10.69,189000.0,6.8217,6.8344,6.8153,6.8217,189000.0
2010-03-22 15:00:00,10.7,10.71,10.67,10.71,566500.0,6.8281,6.8344,6.8089,6.8344,566500.0
2010-03-22 15:30:00,10.7,10.71,10.66,10.68,1353900.0,6.8281,6.8344,6.8025,6.8153,1353900.0
2010-03-23 09:30:00,10.72,10.72,10.62,10.62,354900.0,6.8408,6.8408,6.777,6.777,354900.0
2010-03-23 10:00:00,10.62,10.74,10.61,10.69,848700.0,6.777,6.8536,6.7706,6.8217,848700.0
2010-03-23 10:30:00,10.69,10.7,10.63,10.65,783600.0,6.8217,6.8281,6.7834,6.7962,783600.0
2010-03-23 11:00:00,10.65,10.65,10.62,10.64,517300.0,6.7962,6.7962,6.777,6.7898,517300.0
2010-03-23 11:30:00,10.65,10.69,10.64,10.68,273500.0,6.7962,6.8217,6.7898,6.8153,273500.0
2010-03-23 12:00:00,10.69,10.72,10.66,10.67,642100.0,6.8217,6.8408,6.8025,6.8089,642100.0
2010-03-23 12:30:00,10.68,10.68,10.65,10.67,239900.0,6.8153,6.8153,6.7962,6.8089,239900.0
2010-03-23 13:00:00,10.67,10.68,10.65,10.66,397400.0,6.8089,6.8153,6.7962,6.8025,397400.0
2010-03-23 13:30:00,10.66,10.67,10.59,10.59,1051700.0,6.8025,6.8089,6.7579,6.7579,1051700.0
2010-03-23 14:00:00,10.58,10.65,10.58,10.65,435300.0,6.7515,6.7962,6.7515,6.7962,435300.0
2010-03-23 14:30:00,10.65,10.65,10.62,10.63,100200.0,6.7962,6.7962,6.777,6.7834,100200.0
2010-03-23 15:00:00,10.63,10.72,10.62,10.72,292200.0,6.7834,6.8408,6.777,6.8408,292200.0
2010-03-23 15:30:00,10.72,10.74,10.69,10.7,709200.0,6.8408,6.8536,6.8217,6.8281,709200.0
2010-03-24 09:30:00,10.37,10.43,10.36,10.41,731700.0,6.6175,6.6558,6.6111,6.643,731700.0
2010-03-24 10:00:00,10.41,10.5,10.4,10.45,629900.0,6.643,6.7004,6.6366,6.6685,629900.0
2010-03-24 10:30:00,10.45,10.47,10.42,10.42,276800.0,6.6685,6.6813,6.6494,6.6494,276800.0
2010-03-24 11:00:00,10.41,10.42,10.3,10.31,706500.0,6.643,6.6494,6.5728,6.5792,706500.0
2010-03-24 11:30:00,10.31,10.37,10.31,10.34,342700.0,6.5792,6.6175,6.5792,6.5983,342700.0
2010-03-24 12:00:00,10.35,10.35,10.31,10.33,297800.0,6.6047,6.6047,6.5792,6.5919,297800.0
2010-03-24 12:30:00,10.34,10.37,10.33,10.37,150200.0,6.5983,6.6175,6.5919,6.6175,150200.0
2010-03-24 13:00:00,10.37,10.38,10.33,10.36,510100.0,6.6175,6.6239,6.5919,6.6111,510100.0
2010-03-24 13:30:00,10.36,10.37,10.33,10.35,594700.0,6.6111,6.6175,6.5919,6.6047,594700.0
2010-03-24 14:00:00,10.36,10.36,10.34,10.34,148900.0,6.6111,6.6111,6.5983,6.5983,148900.0
2010-03-24 14:30:00,10.35,10.35,10.33,10.34,114100.0,6.6047,6.6047,6.5919,6.5983,114100.0
2010-03-24 15:00:00,10.34,10.36,10.33,10.36,171000.0,6.5983,6.6111,6.5919,6.6111,171000.0
2010-03-24 15:30:00,10.36,10.36,10.31,10.33,723300.0,6.6111,6.6111,6.5792,6.5919,723300.0
2010-03-25 09:30:00,10.45,10.46,10.39,10.4,533600.0,6.6685,6.6749,6.6302,6.6366,533600.0
2010-03-25 10:00:00,10.4,10.42,10.37,10.41,1137700.0,6.6366,6.6494,6.6175,6.643,1137700.0
2010-03-25 10:30:00,10.41,10.43,10.39,10.43,267300.0,6.643,6.6558,6.6302,6.6558,267300.0
2010-03-25 11:00:00,10.43,10.49,10.41,10.48,419400.0,6.6558,6.6941,6.643,6.6877,419400.0
2010-03-25 11:30:00,10.48,10.51,10.47,10.51,519300.0,6.6877,6.7068,6.6813,6.7068,519300.0
2010-03-25 12:00:00,10.51,10.51,10.32,10.35,3078000.0,6.7068,6.7068,6.5856,6.6047,3078000.0
2010-03-25 12:30:00,10.35,10.38,10.33,10.33,484600.0,6.6047,6.6239,6.5919,6.5919,484600.0
2010-03-25 13:00:00,10.34,10.34,10.27,10.28,719700.0,6.5983,6.5983,6.5537,6.56,719700.0
2010-03-25 13:30:00,10.27,10.27,10.12,10.16,1864100.0,6.5537,6.5537,6.4579,6.4835,1864100.0
2010-03-25 14:00:00,10.17,10.23,10.14,10.15,981800.0,6.4898,6.5281,6.4707,6.4771,981800.0
2010-03-25 14:30:00,10.16,10.2,10.15,10.17,674700.0,6.4835,6.509,6.4771,6.4898,674700.0
2010-03-25 15:00:00,10.18,10.21,10.13,10.14,2258500.0,6.4962,6.5154,6.4643,6.4707,2258500.0
2010-03-25 15:30:00,10.14,10.14,10.07,10.08,1650900.0,6.4707,6.4707,6.426,6.4324,1650900.0
2010-03-26 09:30:00,10.1,10.15,10.08,10.13,1762100.0,6.4452,6.4771,6.4324,6.4643,1762100.0
2010-03-26 10:00:00,10.13,10.18,10.13,10.16,836400.0,6.4643,6.4962,6.4643,6.4835,836400.0
2010-03-26 10:30:00,10.17,10.18,10.13,10.13,262300.0,6.4898,6.4962,6.4643,6.4643,262300.0
2010-03-26 11:00:00,10.14,10.17,10.12,10.17,316000.0,6.4707,6.4898,6.4579,6.4898,316000.0
2010-03-26 11:30:00,10.17,10.17,10.11,10.12,792000.0,6.4898,6.4898,6.4516,6.4579,792000.0
2010-03-26 12:00:00,10.12,10.17,10.11,10.15,1535100.0,6.4579,6.4898,6.4516,6.4771,1535100.0
2010-03-26 12:30:00,10.15,10.17,10.13,10.14,1196600.0,6.4771,6.4898,6.4643,6.4707,1196600.0
2010-03-26 13:00:00,10.15,10.17,10.1,10.15,506000.0,6.4771,6.4898,6.4452,6.4771,506000.0
2010-03-26 13:30:00,10.15,10.19,10.14,10.15,369300.0,6.4771,6.5026,6.4707,6.4771,369300.0
2010-03-26 14:00:00,10.15,10.19,10.15,10.19,336400.0,6.4771,6.5026,6.4771,6.5026,336400.0
2010-03-26 14:30:00,10.19,10.19,10.14,10.15,278000.0,6.5026,6.5026,6.4707,6.4771,278000.0
2010-03-26 15:00:00,10.15,10.16,10.11,10.12,494600.0,6.4771,6.4835,6.4516,6.4579,494600.0
2010-03-26 15:30:00,10.12,10.17,10.12,10.17,1147300.0,6.4579,6.4898,6.4579,6.4898,1147300.0
2010-03-29 09:30:00,10.3,10.37,10.29,10.32,863500.0,6.5728,6.6175,6.5664,6.5856,863500.0
2010-03-29 10:00:00,10.31,10.35,10.28,10.3,821400.0,6.5792,6.6047,6.56,6.5728,821400.0
2010-03-29 10:30:00,10.3,10.35,10.26,10.35,440200.0,6.5728,6.6047,6.5473,6.6047,440200.0
2010-03-29 11:00:00,10.35,10.38,10.34,10.37,540000.0,6.6047,6.6239,6.5983,6.6175,540000.0
2010-03-29 11:30:00,10.37,10.38,10.35,10.35,212800.0,6.6175,6.6239,6.6047,6.6047,212800.0
2010-03-29 12:00:00,10.36,10.36,10.32,10.33,212500.0,6.6111,6.6111,6.5856,6.5919,212500.0
2010-03-29 12:30:00,10.33,10.33,10.3,10.32,186800.0,6.5919,6.5919,6.5728,6.5856,186800.0
2010-03-29 13:00:00,10.31,10.33,10.31,10.33,193600.0,6.5792,6.5919,6.5792,6.5919,193600.0
2010-03-29 13:30:00,10.32,10.35,10.32,10.35,361400.0,6.5856,6.6047,6.5856,6.6047,361400.0
2010-03-29 14:00:00,10.35,10.35,10.32,10.33,271200.0,6.6047,6.6047,6.5856,6.5919,271200.0
2010-03-29 14:30:00,10.33,10.38,10.32,10.36,347800.0,6.5919,6.6239,6.5856,6.6111,347800.0
2010-03-29 15:00:00,10.36,10.38,10.35,10.38,324200.0,6.6111,6.6239,6.6047,6.6239,324200.0
2010-03-29 15:30:00,10.38,10.38,10.35,10.36,686500.0,6.6239,6.6239,6.6047,6.6111,686500.0
2010-03-30 09:30:00,10.33,10.33,10.27,10.31,352900.0,6.5919,6.5919,6.5537,6.5792,352900.0
2010-03-30 10:00:00,10.3,10.31,10.22,10.24,315300.0,6.5728,6.5792,6.5218,6.5345,315300.0
2010-03-30 10:30:00,10.23,10.28,10.23,10.26,239600.0,6.5281,6.56,6.5281,6.5473,239600.0
2010-03-30 11:00:00,10.26,10.26,10.15,10.16,448800.0,6.5473,6.5473,6.4771,6.4835,448800.0
2010-03-30 11:30:00,10.17,10.23,10.16,10.22,255900.0,6.4898,6.5281,6.4835,6.5218,255900.0
2010-03-30 12:00:00,10.21,10.25,10.21,10.24,155100.0,6.5154,6.5409,6.5154,6.5345,155100.0
2010-03-30 12:30:00,10.23,10.26,10.23,10.26,109400.0,6.5281,6.5473,6.5281,6.5473,109400.0
2010-03-30 13:00:00,10.25,10.26,10.24,10.25,186400.0,6.5409,6.5473,6.5345,6.5409,186400.0
2010-03-30 13:30:00,10.25,10.25,10.24,10.24,94300.0,6.5409,6.5409,6.5345,6.5345,94300.0
2010-03-30 14:00:00,10.24,10.28,10.24,10.28,122600.0,6.5345,6.56,6.5345,6.56,122600.0
2010-03-30 14:30:00,10.27,10.3,10.27,10.29,1334700.0,6.5537,6.5728,6.5537,6.5664,1334700.0
2010-03-30 15:00:00,10.28,10.29,10.24,10.24,485500.0,6.56,6.5664,6.5345,6.5345,485500.0
2010-03-30 15:30:00,10.25,10.27,10.23,10.24,725800.0,6.5409,6.5537,6.5281,6.5345,725800.0
2010-03-31 09:30:00,10.41,10.43,10.37,10.41,875000.0,6.643,6.6558,6.6175,6.643,875000.0
2010-03-31 10:00:00,10.41,10.46,10.4,10.46,501600.0,6.643,6.6749,6.6366,6.6749,501600.0
2010-03-31 10:30:00,10.45,10.46,10.38,10.4,637000.0,6.6685,6.6749,6.6239,6.6366,637000.0
2010-03-31 11:00:00,10.41,10.57,10.41,10.56,671300.0,6.643,6.7451,6.643,6.7387,671300.0
2010-03-31 11:30:00,10.55,10.58,10.54,10.56,224200.0,6.7323,6.7515,6.726,6.7387,224200.0
2010-03-31 12:00:00,10.56,10.58,10.55,10.56,207500.0,6.7387,6.7515,6.7323,6.7387,207500.0
2010-03-31 12:30:00,10.56,10.57,10.52,10.53,199000.0,6.7387,6.7451,6.7132,6.7196,199000.0
2010-03-31 13:00:00,10.53,10.54,10.53,10.53,60500.0,6.7196,6.726,6.7196,6.7196,60500.0
2010-03-31 13:30:00,10.53,10.54,10.52,10.54,1422100.0,6.7196,6.726,6.7132,6.726,1422100.0
2010-03-31 14:00:00,10.54,10.55,10.53,10.55,139400.0,6.726,6.7323,6.7196,6.7323,139400.0
2010-03-31 14:30:00,10.55,10.55,10.53,10.54,331700.0,6.7323,6.7323,6.7196,6.726,331700.0
2010-03-31 15:00:00,10.54,10.55,10.5,10.55,677900.0,6.726,6.7323,6.7004,6.7323,677900.0
2010-03-31 15:30:00,10.55,10.56,10.42,10.44,2784600.0,6.7323,6.7387,6.6494,6.6621,2784600.0
2010-04-01 09:30:00,10.67,10.67,10.6,10.65,495600.0,6.8089,6.8089,6.7642,6.7962,495600.0
2010-04-01 10:00:00,10.66,10.66,10.63,10.64,206400.0,6.8025,6.8025,6.7834,6.7898,206400.0
2010-04-01 10:30:00,10.64,10.69,10.63,10.68,307800.0,6.7898,6.8217,6.7834,6.8153,307800.0
2010-04-01 11:00:00,10.67,10.68,10.62,10.66,261200.0,6.8089,6.8153,6.777,6.8025,261200.0
2010-04-01 11:30:00,10.66,10.67,10.65,10.65,97000.0,6.8025,6.8089,6.7962,6.7962,97000.0
2010-04-01 12:00:00,10.65,10.66,10.61,10.62,110800.0,6.7962,6.8025,6.7706,6.777,110800.0
2010-04-01 12:30:00,10.62,10.63,10.61,10.63,98600.0,6.777,6.7834,6.7706,6.7834,98600.0
2010-04-01 13:00:00,10.63,10.64,10.6,10.64,170700.0,6.7834,6.7898,6.7642,6.7898,170700.0
2010-04-01 13:30:00,10.63,10.64,10.59,10.6,135400.0,6.7834,6.7898,6.7579,6.7642,135400.0
2010-04-01 14:00:00,10.59,10.66,10.59,10.62,387300.0,6.7579,6.8025,6.7579,6.777,387300.0
2010-04-01 14:30:00,10.62,10.63,10.59,10.62,359100.0,6.777,6.7834,6.7579,6.777,359100.0
2010-04-01 15:00:00,10.61,10.65,10.61,10.65,242000.0,6.7706,6.7962,6.7706,6.7962,242000.0
2010-04-01 15:30:00,10.65,10.65,10.6,10.64,652900.0,6.7962,6.7962,6.7642,6.7898,652900.0
2010-04-05 09:30:00,10.69,10.7,10.61,10.68,241200.0,6.8217,6.8281,6.7706,6.8153,241200.0
2010-04-05 10:00:00,10.68,10.72,10.68,10.7,167600.0,6.8153,6.8408,6.8153,6.8281,167600.0
2010-04-05 10:30:00,10.7,10.72,10.67,10.68,157300.0,6.8281,6.8408,6.8089,6.8153,157300.0
2010-04-05 11:00:00,10.67,10.73,10.67,10.7,290700.0,6.8089,6.8472,6.8089,6.8281,290700.0
2010-04-05 11:30:00,10.7,10.71,10.68,10.69,101200.0,6.8281,6.8344,6.8153,6.8217,101200.0
2010-04-05 12:00:00,10.69,10.7,10.67,10.67,115100.0,6.8217,6.8281,6.8089,6.8089,115100.0
2010-04-05 12:30:00,10.67,10.69,10.67,10.68,79600.0,6.8089,6.8217,6.8089,6.8153,79600.0
2010-04-05 13:00:00,10.68,10.68,10.67,10.67,38700.0,6.8153,6.8153,6.8089,6.8089,38700.0
2010-04-05 13:30:00,10.67,10.68,10.67,10.68,64000.0,6.8089,6.8153,6.8089,6.8153,64000.0
2010-04-05 14:00:00,10.68,10.7,10.67,10.7,106300.0,6.8153,6.8281,6.8089,6.8281,106300.0
2010-04-05 14:30:00,10.69,10.7,10.66,10.68,346500.0,6.8217,6.8281,6.8025,6.8153,346500.0
2010-04-05 15:00:00,10.68,10.68,10.67,10.68,49700.0,6.8153,6.8153,6.8089,6.8153,49700.0
2010-04-05 15:30:00,10.68,10.68,10.65,10.68,397500.0,6.8153,6.8153,6.7962,6.8153,397500.0
2010-04-06 09:30:00,10.49,10.53,10.47,10.52,201500.0,6.6941,6.7196,6.6813,6.7132,201500.0
2010-04-06 10:00:00,10.51,10.53,10.49,10.53,287400.0,6.7068,6.7196,6.6941,6.7196,287400.0
2010-04-06 10:30:00,10.53,10.55,10.5,10.52,284400.0,6.7196,6.7323,6.7004,6.7132,284400.0
2010-04-06 11:00:00,10.51,10.52,10.48,10.49,311100.0,6.7068,6.7132,6.6877,6.6941,311100.0
2010-04-06 11:30:00,10.5,10.58,10.49,10.57,194400.0,6.7004,6.7515,6.6941,6.7451,194400.0
2010-04-06 12:00:00,10.57,10.58,10.55,10.55,161600.0,6.7451,6.7515,6.7323,6.7323,161600.0
2010-04-06 12:30:00,10.55,10.56,10.48,10.48,373300.0,6.7323,6.7387,6.6877,6.6877,373300.0
2010-04-06 13:00:00,10.48,10.49,10.48,10.49,115900.0,6.6877,6.6941,6.6877,6.6941,115900.0
2010-04-06 13:30:00,10.49,10.5,10.48,10.49,122200.0,6.6941,6.7004,6.6877,6.6941,122200.0
2010-04-06 14:00:00,10.49,10.57,10.49,10.53,643100.0,6.6941,6.7451,6.6941,6.7196,643100.0
2010-04-06 14:30:00,10.52,10.57,10.52,10.53,279500.0,6.7132,6.7451,6.7132,6.7196,279500.0
2010-04-06 15:00:00,10.53,10.57,10.53,10.55,253700.0,6.7196,6.7451,6.7196,6.7323,253700.0
2010-04-06 15:30:00,10.55,10.55,10.52,10.54,545600.0,6.7323,6.7323,6.7132,6.726,545600.0
2010-04-07 09:30:00,10.39,10.41,10.37,10.38,625500.0,6.6302,6.643,6.6175,6.6239,625500.0
2010-04-07 10:00:00,10.37,10.39,10.36,10.39,174700.0,6.6175,6.6302,6.6111,6.6302,174700.0
2010-04-07 10:30:00,10.38,10.4,10.35,10.37,264100.0,6.6239,6.6366,6.6047,6.6175,264100.0
2010-04-07 11:00:00,10.36,10.41,10.35,10.39,259000.0,6.6111,6.643,6.6047,6.6302,259000.0
2010-04-07 11:30:00,10.4,10.45,10.38,10.45,208500.0,6.6366,6.6685,6.6239,6.6685,208500.0
2010-04-07 12:00:00,10.45,10.45,10.39,10.41,360100.0,6.6685,6.6685,6.6302,6.643,360100.0
2010-04-07 12:30:00,10.42,10.43,10.41,10.42,92800.0,6.6494,6.6558,6.643,6.6494,92800.0
2010-04-07 13:00:00,10.42,10.47,10.42,10.44,240300.0,6.6494,6.6813,6.6494,6.6621,240300.0
2010-04-07 13:30:00,10.44,10.45,10.41,10.42,166700.0,6.6621,6.6685,6.643,6.6494,166700.0
2010-04-07 14:00:00,10.42,10.42,10.39,10.4,108100.0,6.6494,6.6494,6.6302,6.6366,108100.0
2010-04-07 14:30:00,10.4,10.4,10.37,10.39,257000.0,6.6366,6.6366,6.6175,6.6302,257000.0
2010-04-07 15:00:00,10.39,10.39,10.32,10.35,393600.0,6.6302,6.6302,6.5856,6.6047,393600.0
2010-04-07 15:30:00,10.35,10.36,10.31,10.35,373900.0,6.6047,6.6111,6.5792,6.6047,373900.0
2010-04-08 09:30:00,10.28,10.29,10.23,10.27,272200.0,6.56,6.5664,6.5281,6.5537,272200.0
2010-04-08 10:00:00,10.27,10.32,10.26,10.32,333500.0,6.5537,6.5856,6.5473,6.5856,333500.0
2010-04-08 10:30:00,10.32,10.36,10.32,10.34,199100.0,6.5856,6.6111,6.5856,6.5983,199100.0
2010-04-08 11:00:00,10.33,10.36,10.33,10.35,204200.0,6.5919,6.6111,6.5919,6.6047,204200.0
2010-04-08 11:30:00,10.35,10.36,10.34,10.35,63000.0,6.6047,6.6111,6.5983,6.6047,63000.0
2010-04-08 12:00:00,10.35,10.39,10.35,10.39,120000.0,6.6047,6.6302,6.6047,6.6302,120000.0
2010-04-08 12:30:00,10.39,10.39,10.36,10.38,115900.0,6.6302,6.6302,6.6111,6.6239,115900.0
2010-04-08 13:00:00,10.38,10.4,10.37,10.39,77000.0,6.6239,6.6366,6.6175,6.6302,77000.0
2010-04-08 13:30:00,10.4,10.41,10.39,10.41,27700.0,6.6366,6.643,6.6302,6.643,27700.0
2010-04-08 14:00:00,10.41,10.41,10.4,10.41,20300.0,6.643,6.643,6.6366,6.643,20300.0
2010-04-08 14:30:00,10.4,10.41,10.39,10.41,119700.0,6.6366,6.643,6.6302,6.643,119700.0
2010-04-08 15:00:00,10.41,10.41,10.4,10.41,46700.0,6.643,6.643,6.6366,6.643,46700.0
2010-04-08 15:30:00,10.41,10.42,10.39,10.41,220700.0,6.643,6.6494,6.6302,6.643,220700.0
2010-04-09 09:30:00,10.35,10.41,10.34,10.41,250200.0,6.6047,6.643,6.5983,6.643,250200.0
2010-04-09 10:00:00,10.41,10.45,10.36,10.38,292700.0,6.643,6.6685,6.6111,6.6239,292700.0
2010-04-09 10:30:00,10.38,10.39,10.34,10.35,258000.0,6.6239,6.6302,6.5983,6.6047,258000.0
2010-04-09 11:00:00,10.35,10.42,10.33,10.42,160800.0,6.6047,6.6494,6.5919,6.6494,160800.0
2010-04-09 11:30:00,10.42,10.43,10.41,10.42,74800.0,6.6494,6.6558,6.643,6.6494,74800.0
2010-04-09 12:00:00,10.42,10.44,10.41,10.43,56100.0,6.6494,6.6621,6.643,6.6558,56100.0
2010-04-09 12:30:00,10.43,10.44,10.42,10.42,78200.0,6.6558,6.6621,6.6494,6.6494,78200.0
2010-04-09 13:00:00,10.42,10.43,10.42,10.43,59300.0,6.6494,6.6558,6.6494,6.6558,59300.0
2010-04-09 13:30:00,10.42,10.43,10.42,10.42,68300.0,6.6494,6.6558,6.6494,6.6494,68300.0
2010-04-09 14:00:00,10.42,10.44,10.41,10.44,192000.0,6.6494,6.6621,6.643,6.6621,192000.0
2010-04-09 14:30:00,10.44,10.44,10.4,10.42,147500.0,6.6621,6.6621,6.6366,6.6494,147500.0
2010-04-09 15:00:00,10.43,10.44,10.39,10.43,181600.0,6.6558,6.6621,6.6302,6.6558,181600.0
2010-04-09 15:30:00,10.43,10.46,10.43,10.44,219100.0,6.6558,6.6749,6.6558,6.6621,219100.0
2010-04-12 09:30:00,10.56,10.6,10.54,10.54,440100.0,6.7387,6.7642,6.726,6.726,440100.0
2010-04-12 10:00:00,10.54,10.57,10.53,10.56,178400.0,6.726,6.7451,6.7196,6.7387,178400.0
2010-04-12 10:30:00,10.55,10.62,10.54,10.6,614300.0,6.7323,6.777,6.726,6.7642,614300.0
2010-04-12 11:00:00,10.6,10.61,10.56,10.61,263700.0,6.7642,6.7706,6.7387,6.7706,263700.0
2010-04-12 11:30:00,10.61,10.63,10.59,10.63,249700.0,6.7706,6.7834,6.7579,6.7834,249700.0
2010-04-12 12:00:00,10.62,10.65,10.62,10.65,154100.0,6.777,6.7962,6.777,6.7962,154100.0
2010-04-12 12:30:00,10.65,10.66,10.64,10.66,135100.0,6.7962,6.8025,6.7898,6.8025,135100.0
2010-04-12 13:00:00,10.66,10.69,10.65,10.66,237400.0,6.8025,6.8217,6.7962,6.8025,237400.0
2010-04-12 13:30:00,10.66,10.67,10.66,10.67,114700.0,6.8025,6.8089,6.8025,6.8089,114700.0
2010-04-12 14:00:00,10.67,10.68,10.65,10.68,169500.0,6.8089,6.8153,6.7962,6.8153,169500.0
2010-04-12 14:30:00,10.68,10.68,10.66,10.68,146000.0,6.8153,6.8153,6.8025,6.8153,146000.0
2010-04-12 15:00:00,10.67,10.68,10.63,10.63,164600.0,6.8089,6.8153,6.7834,6.7834,164600.0
2010-04-12 15:30:00,10.63,10.64,10.61,10.63,451500.0,6.7834,6.7898,6.7706,6.7834,451500.0
2010-04-13 09:30:00,10.58,10.61,10.56,10.59,368500.0,6.7515,6.7706,6.7387,6.7579,368500.0
2010-04-13 10:00:00,10.59,10.62,10.58,10.59,206900.0,6.7579,6.777,6.7515,6.7579,206900.0
2010-04-13 10:30:00,10.58,10.61,10.55,10.6,217400.0,6.7515,6.7706,6.7323,6.7642,217400.0
2010-04-13 11:00:00,10.59,10.61,10.57,10.59,190700.0,6.7579,6.7706,6.7451,6.7579,190700.0
2010-04-13 11:30:00,10.59,10.63,10.58,10.63,172800.0,6.7579,6.7834,6.7515,6.7834,172800.0
2010-04-13 12:00:00,10.62,10.65,10.61,10.65,180000.0,6.777,6.7962,6.7706,6.7962,180000.0
2010-04-13 12:30:00,10.64,10.65,10.61,10.62,169800.0,6.7898,6.7962,6.7706,6.777,169800.0
2010-04-13 13:00:00,10.62,10.62,10.61,10.62,95200.0,6.777,6.777,6.7706,6.777,95200.0
2010-04-13 13:30:00,10.62,10.64,10.6,10.64,243000.0,6.777,6.7898,6.7642,6.7898,243000.0
2010-04-13 14:00:00,10.63,10.65,10.63,10.63,118900.0,6.7834,6.7962,6.7834,6.7834,118900.0
2010-04-13 14:30:00,10.63,10.67,10.63,10.67,319700.0,6.7834,6.8089,6.7834,6.8089,319700.0
2010-04-13 15:00:00,10.67,10.68,10.67,10.68,178500.0,6.8089,6.8153,6.8089,6.8153,178500.0
2010-04-13 15:30:00,10.68,10.7,10.64,10.66,922300.0,6.8153,6.8281,6.7898,6.8025,922300.0
2010-04-14 09:30:00,10.8,10.84,10.78,10.79,1373400.0,7.0663,7.0924,7.0532,7.0597,1373400.0
2010-04-14 10:00:00,10.79,10.83,10.77,10.83,820700.0,7.0597,7.0859,7.0466,7.0859,820700.0
2010-04-14 10:30:00,10.83,10.85,10.81,10.83,757300.0,7.0859,7.099,7.0728,7.0859,757300.0
2010-04-14 11:00:00,10.83,10.94,10.83,10.94,788000.0,7.0859,7.1579,7.0859,7.1579,788000.0
2010-04-14 11:30:00,10.93,11.0,10.93,10.98,991200.0,7.1513,7.1971,7.1513,7.184,991200.0
2010-04-14 12:00:00,10.97,10.99,10.96,10.98,537400.0,7.1775,7.1906,7.171,7.184,537400.0
2010-04-14 12:30:00,10.97,11.01,10.97,11.0,393000.0,7.1775,7.2037,7.1775,7.1971,393000.0
2010-04-14 13:00:00,10.99,11.0,10.96,10.96,168400.0,7.1906,7.1971,7.171,7.171,168400.0
2010-04-14 13:30:00,10.97,10.98,10.93,10.94,283000.0,7.1775,7.184,7.1513,7.1579,283000.0
2010-04-14 14:00:00,10.94,10.95,10.92,10.95,387100.0,7.1579,7.1644,7.1448,7.1644,387100.0
2010-04-14 14:30:00,10.95,10.98,10.94,10.95,199700.0,7.1644,7.184,7.1579,7.1644,199700.0
2010-04-14 15:00:00,10.96,10.96,10.93,10.94,255600.0,7.171,7.171,7.1513,7.1579,255600.0
2010-04-14 15:30:00,10.94,10.98,10.93,10.97,1187500.0,7.1579,7.184,7.1513,7.1775,1187500.0
2010-04-15 09:30:00,11.04,11.12,11.03,11.07,564400.0,7.2233,7.2756,7.2168,7.2429,564400.0
2010-04-15 10:00:00,11.08,11.1,11.05,11.07,334500.0,7.2495,7.2626,7.2298,7.2429,334500.0
2010-04-15 10:30:00,11.07,11.12,11.07,11.12,355900.0,7.2429,7.2756,7.2429,7.2756,355900.0
2010-04-15 11:00:00,11.12,11.19,11.11,11.15,572000.0,7.2756,7.3214,7.2691,7.2953,572000.0
2010-04-15 11:30:00,11.15,11.15,11.03,11.03,417500.0,7.2953,7.2953,7.2168,7.2168,417500.0
2010-04-15 12:00:00,11.03,11.06,11.02,11.04,250800.0,7.2168,7.2364,7.2102,7.2233,250800.0
2010-04-15 12:30:00,11.05,11.06,11.04,11.05,152100.0,7.2298,7.2364,7.2233,7.2298,152100.0
2010-04-15 13:00:00,11.06,11.09,11.05,11.07,291200.0,7.2364,7.256,7.2298,7.2429,291200.0
2010-04-15 13:30:00,11.07,11.14,11.07,11.13,423500.0,7.2429,7.2887,7.2429,7.2822,423500.0
2010-04-15 14:00:00,11.13,11.14,11.1,11.11,187200.0,7.2822,7.2887,7.2626,7.2691,187200.0
2010-04-15 14:30:00,11.11,11.13,11.1,11.12,231000.0,7.2691,7.2822,7.2626,7.2756,231000.0
2010-04-15 15:00:00,11.13,11.15,11.09,11.1,484300.0,7.2822,7.2953,7.256,7.2626,484300.0
2010-04-15 15:30:00,11.09,11.13,11.09,11.12,576100.0,7.256,7.2822,7.256,7.2756,576100.0
2010-04-16 09:30:00,10.98,10.98,10.88,10.91,635600.0,7.184,7.184,7.1186,7.1382,635600.0
2010-04-16 10:00:00,10.91,10.98,10.91,10.95,444600.0,7.1382,7.184,7.1382,7.1644,444600.0
2010-04-16 10:30:00,10.95,10.97,10.84,10.86,450000.0,7.1644,7.1775,7.0924,7.1055,450000.0
2010-04-16 11:00:00,10.86,10.9,10.77,10.77,517300.0,7.1055,7.1317,7.0466,7.0466,517300.0
2010-04-16 11:30:00,10.77,10.86,10.76,10.8,512300.0,7.0466,7.1055,7.0401,7.0663,512300.0
2010-04-16 12:00:00,10.8,10.8,10.76,10.8,380500.0,7.0663,7.0663,7.0401,7.0663,380500.0
2010-04-16 12:30:00,10.79,10.86,10.76,10.85,485700.0,7.0597,7.1055,7.0401,7.099,485700.0
2010-04-16 13:00:00,10.86,10.87,10.81,10.82,194100.0,7.1055,7.1121,7.0728,7.0794,194100.0
2010-04-16 13:30:00,10.81,10.83,10.77,10.78,285000.0,7.0728,7.0859,7.0466,7.0532,285000.0
2010-04-16 14:00:00,10.79,10.83,10.78,10.82,153400.0,7.0597,7.0859,7.0532,7.0794,153400.0
2010-04-16 14:30:00,10.82,10.83,10.8,10.81,158500.0,7.0794,7.0859,7.0663,7.0728,158500.0
2010-04-16 15:00:00,10.81,10.82,10.79,10.8,204400.0,7.0728,7.0794,7.0597,7.0663,204400.0
2010-04-16 15:30:00,10.8,10.83,10.79,10.82,444200.0,7.0663,7.0859,7.0597,7.0794,444200.0
2010-04-19 09:30:00,10.75,10.9,10.75,10.89,623400.0,7.0336,7.1317,7.0336,7.1252,623400.0
2010-04-19 10:00:00,10.89,10.96,10.88,10.9,533900.0,7.1252,7.171,7.1186,7.1317,533900.0
2010-04-19 10:30:00,10.9,10.92,10.88,10.9,230900.0,7.1317,7.1448,7.1186,7.1317,230900.0
2010-04-19 11:00:00,10.9,10.9,10.85,10.87,308500.0,7.1317,7.1317,7.099,7.1121,308500.0
2010-04-19 11:30:00,10.87,10.88,10.79,10.8,316300.0,7.1121,7.1186,7.0597,7.0663,316300.0
2010-04-19 12:00:00,10.8,10.81,10.76,10.8,163000.0,7.0663,7.0728,7.0401,7.0663,163000.0
2010-04-19 12:30:00,10.8,10.82,10.79,10.81,248800.0,7.0663,7.0794,7.0597,7.0728,248800.0
2010-04-19 13:00:00,10.81,10.83,10.81,10.82,73500.0,7.0728,7.0859,7.0728,7.0794,73500.0
2010-04-19 13:30:00,10.83,10.83,10.79,10.8,122000.0,7.0859,7.0859,7.0597,7.0663,122000.0
2010-04-19 14:00:00,10.79,10.89,10.79,10.88,259100.0,7.0597,7.1252,7.0597,7.1186,259100.0
2010-04-19 14:30:00,10.89,10.91,10.88,10.9,300600.0,7.1252,7.1382,7.1186,7.1317,300600.0
2010-04-19 15:00:00,10.91,10.93,10.89,10.91,402400.0,7.1382,7.1513,7.1252,7.1382,402400.0
2010-04-19 15:30:00,10.91,10.96,10.9,10.96,472600.0,7.1382,7.171,7.1317,7.171,472600.0
2010-04-20 09:30:00,11.04,11.07,11.02,11.05,498900.0,7.2233,7.2429,7.2102,7.2298,498900.0
2010-04-20 10:00:00,11.04,11.06,11.02,11.04,237800.0,7.2233,7.2364,7.2102,7.2233,237800.0
2010-04-20 10:30:00,11.03,11.07,11.03,11.06,156600.0,7.2168,7.2429,7.2168,7.2364,156600.0
2010-04-20 11:00:00,11.06,11.15,11.05,11.15,374400.0,7.2364,7.2953,7.2298,7.2953,374400.0
2010-04-20 11:30:00,11.14,11.15,11.11,11.13,346600.0,7.2887,7.2953,7.2691,7.2822,346600.0
2010-04-20 12:00:00,11.13,11.14,11.11,11.12,184900.0,7.2822,7.2887,7.2691,7.2756,184900.0
2010-04-20 12:30:00,11.12,11.12,11.1,11.11,139600.0,7.2756,7.2756,7.2626,7.2691,139600.0
2010-04-20 13:00:00,11.11,11.12,11.1,11.12,210900.0,7.2691,7.2756,7.2626,7.2756,210900.0
2010-04-20 13:30:00,11.12,11.15,11.11,11.14,251400.0,7.2756,7.2953,7.2691,7.2887,251400.0
2010-04-20 14:00:00,11.14,11.16,11.11,11.16,355200.0,7.2887,7.3018,7.2691,7.3018,355200.0
2010-04-20 14:30:00,11.15,11.16,11.13,11.16,212200.0,7.2953,7.3018,7.2822,7.3018,212200.0
2010-04-20 15:00:00,11.15,11.16,11.13,11.14,237700.0,7.2953,7.3018,7.2822,7.2887,237700.0
2010-04-20 15:30:00,11.14,11.15,11.13,11.14,416800.0,7.2887,7.2953,7.2822,7.2887,416800.0
2010-04-21 09:30:00,11.36,11.37,11.3,11.33,731100.0,7.4327,7.4392,7.3934,7.413,731100.0
2010-04-21 10:00:00,11.33,11.34,11.27,11.29,639500.0,7.413,7.4196,7.3738,7.3869,639500.0
2010-04-21 10:30:00,11.28,11.3,11.25,11.25,1060500.0,7.3803,7.3934,7.3607,7.3607,1060500.0
2010-04-21 11:00:00,11.26,11.27,11.18,11.22,596700.0,7.3672,7.3738,7.3149,7.3411,596700.0
2010-04-21 11:30:00,11.21,11.22,11.17,11.21,444900.0,7.3345,7.3411,7.3084,7.3345,444900.0
2010-04-21 12:00:00,11.21,11.23,11.2,11.23,136800.0,7.3345,7.3476,7.328,7.3476,136800.0
2010-04-21 12:30:00,11.23,11.27,11.22,11.24,295300.0,7.3476,7.3738,7.3411,7.3542,295300.0
2010-04-21 13:00:00,11.24,11.25,11.22,11.23,124200.0,7.3542,7.3607,7.3411,7.3476,124200.0
2010-04-21 13:30:00,11.22,11.24,11.19,11.24,405700.0,7.3411,7.3542,7.3214,7.3542,405700.0
2010-04-21 14:00:00,11.23,11.24,11.17,11.18,256900.0,7.3476,7.3542,7.3084,7.3149,256900.0
2010-04-21 14:30:00,11.17,11.2,11.16,11.2,251700.0,7.3084,7.328,7.3018,7.328,251700.0
2010-04-21 15:00:00,11.2,11.24,11.17,11.23,543600.0,7.328,7.3542,7.3084,7.3476,543600.0
2010-04-21 15:30:00,11.22,11.26,11.22,11.24,588900.0,7.3411,7.3672,7.3411,7.3542,588900.0
2010-04-22 09:30:00,10.88,10.98,10.85,10.93,1149100.0,7.1186,7.184,7.099,7.1513,1149100.0
2010-04-22 10:00:00,10.93,10.98,10.92,10.96,305400.0,7.1513,7.184,7.1448,7.171,305400.0
2010-04-22 10:30:00,10.95,10.98,10.89,10.93,656200.0,7.1644,7.184,7.1252,7.1513,656200.0
2010-04-22 11:00:00,10.93,11.02,10.93,11.0,443600.0,7.1513,7.2102,7.1513,7.1971,443600.0
2010-04-22 11:30:00,11.0,11.07,10.98,11.07,171200.0,7.1971,7.2429,7.184,7.2429,171200.0
2010-04-22 12:00:00,11.06,11.1,11.03,11.04,204100.0,7.2364,7.2626,7.2168,7.2233,204100.0
2010-04-22 12:30:00,11.04,11.06,11.03,11.05,107000.0,7.2233,7.2364,7.2168,7.2298,107000.0
2010-04-22 13:00:00,11.05,11.12,11.04,11.1,117100.0,7.2298,7.2756,7.2233,7.2626,117100.0
2010-04-22 13:30:00,11.1,11.13,11.07,11.13,130600.0,7.2626,7.2822,7.2429,7.2822,130600.0
2010-04-22 14:00:00,11.12,11.13,11.08,11.13,117600.0,7.2756,7.2822,7.2495,7.2822,117600.0
2010-04-22 14:30:00,11.12,11.19,11.12,11.19,524300.0,7.2756,7.3214,7.2756,7.3214,524300.0
2010-04-22 15:00:00,11.18,11.22,11.16,11.21,666600.0,7.3149,7.3411,7.3018,7.3345,666600.0
2010-04-22 15:30:00,11.2,11.28,11.2,11.25,885300.0,7.328,7.3803,7.328,7.3607,885300.0
2010-04-23 09:30:00,12.07,12.16,12.03,12.08,4116400.0,7.8972,7.9561,7.871,7.9038,4116400.0
2010-04-23 10:00:00,12.09,12.15,12.04,12.11,2595100.0,7.9103,7.9496,7.8776,7.9234,2595100.0
2010-04-23 10:30:00,12.1,12.18,12.05,12.18,1887200.0,7.9168,7.9692,7.8841,7.9692,1887200.0
2010-04-23 11:00:00,12.18,12.29,12.14,12.27,2548800.0,7.9692,8.0412,7.943,8.0281,2548800.0
2010-04-23 11:30:00,12.26,12.27,12.18,12.19,1463500.0,8.0215,8.0281,7.9692,7.9757,1463500.0
2010-04-23 12:00:00,12.19,12.22,12.17,12.21,596100.0,7.9757,7.9954,7.9626,7.9888,596100.0
2010-04-23 12:30:00,12.2,12.26,12.19,12.25,587700.0,7.9823,8.0215,7.9757,8.015,587700.0
2010-04-23 13:00:00,12.25,12.3,12.24,12.3,650900.0,8.015,8.0477,8.0084,8.0477,650900.0
2010-04-23 13:30:00,12.3,12.33,12.22,12.24,865700.0,8.0477,8.0673,7.9954,8.0084,865700.0
2010-04-23 14:00:00,12.24,12.32,12.22,12.31,729500.0,8.0084,8.0608,7.9954,8.0542,729500.0
2010-04-23 14:30:00,12.31,12.35,12.28,12.35,594700.0,8.0542,8.0804,8.0346,8.0804,594700.0
2010-04-23 15:00:00,12.34,12.38,12.31,12.32,1639100.0,8.0739,8.1,8.0542,8.0608,1639100.0
2010-04-23 15:30:00,12.31,12.39,12.3,12.36,2083500.0,8.0542,8.1066,8.0477,8.087,2083500.0
2010-04-26 09:30:00,12.13,12.2,12.07,12.07,866100.0,7.9365,7.9823,7.8972,7.8972,866100.0
2010-04-26 10:00:00,12.07,12.14,12.03,12.06,631000.0,7.8972,7.943,7.871,7.8907,631000.0
2010-04-26 10:30:00,12.06,12.14,12.04,12.11,1147600.0,7.8907,7.943,7.8776,7.9234,1147600.0
2010-04-26 11:00:00,12.11,12.15,12.1,12.12,344700.0,7.9234,7.9496,7.9168,7.9299,344700.0
2010-04-26 11:30:00,12.12,12.13,12.04,12.05,434700.0,7.9299,7.9365,7.8776,7.8841,434700.0
2010-04-26 12:00:00,12.05,12.05,12.01,12.03,314000.0,7.8841,7.8841,7.858,7.871,314000.0
2010-04-26 12:30:00,12.03,12.06,12.02,12.05,155300.0,7.871,7.8907,7.8645,7.8841,155300.0
2010-04-26 13:00:00,12.06,12.06,12.05,12.05,127100.0,7.8907,7.8907,7.8841,7.8841,127100.0
2010-04-26 13:30:00,12.05,12.06,12.02,12.02,204100.0,7.8841,7.8907,7.8645,7.8645,204100.0
2010-04-26 14:00:00,12.02,12.06,12.02,12.06,295900.0,7.8645,7.8907,7.8645,7.8907,295900.0
2010-04-26 14:30:00,12.06,12.06,12.02,12.02,372100.0,7.8907,7.8907,7.8645,7.8645,372100.0
2010-04-26 15:00:00,12.02,12.04,11.96,12.0,894800.0,7.8645,7.8776,7.8252,7.8514,894800.0
2010-04-26 15:30:00,12.01,12.07,11.94,11.96,2523900.0,7.858,7.8972,7.8122,7.8252,2523900.0
2010-04-27 09:30:00,11.91,11.95,11.81,11.83,440900.0,7.7925,7.8187,7.7271,7.7402,440900.0
2010-04-27 10:00:00,11.84,11.89,11.74,11.8,1199400.0,7.7467,7.7794,7.6813,7.7206,1199400.0
2010-04-27 10:30:00,11.8,11.85,11.75,11.8,1055100.0,7.7206,7.7533,7.6878,7.7206,1055100.0
2010-04-27 11:00:00,11.79,11.8,11.59,11.61,1115900.0,7.714,7.7206,7.5832,7.5962,1115900.0
2010-04-27 11:30:00,11.6,11.65,11.55,11.56,704600.0,7.5897,7.6224,7.557,7.5635,704600.0
2010-04-27 12:00:00,11.57,11.62,11.52,11.52,712600.0,7.5701,7.6028,7.5374,7.5374,712600.0
2010-04-27 12:30:00,11.52,11.57,11.52,11.53,366400.0,7.5374,7.5701,7.5374,7.5439,366400.0
2010-04-27 13:00:00,11.53,11.62,11.52,11.59,687200.0,7.5439,7.6028,7.5374,7.5832,687200.0
2010-04-27 13:30:00,11.6,11.6,11.55,11.55,595000.0,7.5897,7.5897,7.557,7.557,595000.0
2010-04-27 14:00:00,11.55,11.56,11.51,11.55,937600.0,7.557,7.5635,7.5308,7.557,937600.0
2010-04-27 14:30:00,11.55,11.55,11.47,11.48,799300.0,7.557,7.557,7.5046,7.5112,799300.0
2010-04-27 15:00:00,11.48,11.53,11.44,11.44,1308700.0,7.5112,7.5439,7.485,7.485,1308700.0
2010-04-27 15:30:00,11.44,11.46,11.32,11.34,3997200.0,7.485,7.4981,7.4065,7.4196,3997200.0
2010-04-28 09:30:00,11.79,11.8,11.65,11.66,1589300.0,7.714,7.7206,7.6224,7.629,1589300.0
2010-04-28 10:00:00,11.66,11.67,11.56,11.64,1655300.0,7.629,7.6355,7.5635,7.6159,1655300.0
2010-04-28 10:30:00,11.64,11.67,11.56,11.67,502300.0,7.6159,7.6355,7.5635,7.6355,502300.0
2010-04-28 11:00:00,11.68,11.72,11.55,11.56,652800.0,7.642,7.6682,7.557,7.5635,652800.0
2010-04-28 11:30:00,11.55,11.58,11.46,11.48,801400.0,7.557,7.5766,7.4981,7.5112,801400.0
2010-04-28 12:00:00,11.48,11.51,11.44,11.49,676200.0,7.5112,7.5308,7.485,7.5177,676200.0
2010-04-28 12:30:00,11.5,11.54,11.48,11.52,163200.0,7.5243,7.5504,7.5112,7.5374,163200.0
2010-04-28 13:00:00,11.53,11.57,11.52,11.52,339200.0,7.5439,7.5701,7.5374,7.5374,339200.0
2010-04-28 13:30:00,11.53,11.54,11.5,11.52,303900.0,7.5439,7.5504,7.5243,7.5374,303900.0
2010-04-28 14:00:00,11.52,11.61,11.49,11.59,700000.0,7.5374,7.5962,7.5177,7.5832,700000.0
2010-04-28 14:30:00,11.58,11.61,11.55,11.59,419600.0,7.5766,7.5962,7.557,7.5832,419600.0
2010-04-28 15:00:00,11.59,11.6,11.55,11.55,708400.0,7.5832,7.5897,7.557,7.557,708400.0
2010-04-28 15:30:00,11.56,11.57,11.52,11.52,1299000.0,7.5635,7.5701,7.5374,7.5374,1299000.0
2010-04-29 09:30:00,11.66,11.68,11.63,11.65,571500.0,7.629,7.642,7.6093,7.6224,571500.0
2010-04-29 10:00:00,11.65,11.66,11.56,11.6,606700.0,7.6224,7.629,7.5635,7.5897,606700.0
2010-04-29 10:30:00,11.6,11.63,11.59,11.61,384800.0,7.5897,7.6093,7.5832,7.5962,384800.0
2010-04-29 11:00:00,11.61,11.63,11.49,11.56,793000.0,7.5962,7.6093,7.5177,7.5635,793000.0
2010-04-29 11:30:00,11.56,11.59,11.55,11.56,227000.0,7.5635,7.5832,7.557,7.5635,227000.0
2010-04-29 12:00:00,11.56,11.58,11.55,11.56,118500.0,7.5635,7.5766,7.557,7.5635,118500.0
2010-04-29 12:30:00,11.55,11.6,11.55,11.56,120900.0,7.557,7.5897,7.557,7.5635,120900.0
2010-04-29 13:00:00,11.57,11.64,11.56,11.63,365100.0,7.5701,7.6159,7.5635,7.6093,365100.0
2010-04-29 13:30:00,11.64,11.64,11.6,11.62,125500.0,7.6159,7.6159,7.5897,7.6028,125500.0
2010-04-29 14:00:00,11.62,11.63,11.61,11.62,89000.0,7.6028,7.6093,7.5962,7.6028,89000.0
2010-04-29 14:30:00,11.62,11.63,11.59,11.59,137700.0,7.6028,7.6093,7.5832,7.5832,137700.0
2010-04-29 15:00:00,11.59,11.62,11.59,11.62,185200.0,7.5832,7.6028,7.5832,7.6028,185200.0
2010-04-29 15:30:00,11.62,11.65,11.6,11.65,643400.0,7.6028,7.6224,7.5897,7.6224,643400.0
2010-04-30 09:30:00,11.71,11.74,11.59,11.61,312300.0,7.6617,7.6813,7.5832,7.5962,312300.0
2010-04-30 10:00:00,11.61,11.64,11.53,11.62,325500.0,7.5962,7.6159,7.5439,7.6028,325500.0
2010-04-30 10:30:00,11.61,11.75,11.61,11.69,371100.0,7.5962,7.6878,7.5962,7.6486,371100.0
2010-04-30 11:00:00,11.69,11.7,11.62,11.62,250600.0,7.6486,7.6551,7.6028,7.6028,250600.0
2010-04-30 11:30:00,11.62,11.65,11.62,11.63,94600.0,7.6028,7.6224,7.6028,7.6093,94600.0
2010-04-30 12:00:00,11.64,11.64,11.54,11.54,248400.0,7.6159,7.6159,7.5504,7.5504,248400.0
2010-04-30 12:30:00,11.55,11.57,11.49,11.53,281600.0,7.557,7.5701,7.5177,7.5439,281600.0
2010-04-30 13:00:00,11.54,11.56,11.52,11.55,75600.0,7.5504,7.5635,7.5374,7.557,75600.0
2010-04-30 13:30:00,11.56,11.57,11.55,11.57,133700.0,7.5635,7.5701,7.557,7.5701,133700.0
2010-04-30 14:00:00,11.56,11.6,11.54,11.58,140700.0,7.5635,7.5897,7.5504,7.5766,140700.0
2010-04-30 14:30:00,11.59,11.59,11.52,11.56,221300.0,7.5832,7.5832,7.5374,7.5635,221300.0
2010-04-30 15:00:00,11.57,11.59,11.55,11.55,176500.0,7.5701,7.5832,7.557,7.557,176500.0
2010-04-30 15:30:00,11.55,11.56,11.5,11.51,878400.0,7.557,7.5635,7.5243,7.5308,878400.0
2010-05-03 09:30:00,11.5,11.54,11.5,11.52,301500.0,7.5243,7.5504,7.5243,7.5374,301500.0
2010-05-03 10:00:00,11.51,11.56,11.46,11.54,376000.0,7.5308,7.5635,7.4981,7.5504,376000.0
2010-05-03 10:30:00,11.53,11.53,11.45,11.46,472000.0,7.5439,7.5439,7.4916,7.4981,472000.0
2010-05-03 11:00:00,11.47,11.56,11.47,11.56,258000.0,7.5046,7.5635,7.5046,7.5635,258000.0
2010-05-03 11:30:00,11.56,11.61,11.55,11.6,251800.0,7.5635,7.5962,7.557,7.5897,251800.0
2010-05-03 12:00:00,11.59,11.66,11.59,11.64,234300.0,7.5832,7.629,7.5832,7.6159,234300.0
2010-05-03 12:30:00,11.64,11.67,11.63,11.66,237800.0,7.6159,7.6355,7.6093,7.629,237800.0
2010-05-03 13:00:00,11.65,11.65,11.61,11.64,264700.0,7.6224,7.6224,7.5962,7.6159,264700.0
2010-05-03 13:30:00,11.64,11.66,11.63,11.65,168400.0,7.6159,7.629,7.6093,7.6224,168400.0
2010-05-03 14:00:00,11.65,11.66,11.61,11.65,231800.0,7.6224,7.629,7.5962,7.6224,231800.0
2010-05-03 14:30:00,11.65,11.66,11.61,11.62,310600.0,7.6224,7.629,7.5962,7.6028,310600.0
2010-05-03 15:00:00,11.62,11.63,11.56,11.57,547400.0,7.6028,7.6093,7.5635,7.5701,547400.0
2010-05-03 15:30:00,11.57,11.61,11.56,11.6,560900.0,7.5701,7.5962,7.5635,7.5897,560900.0
2010-05-04 09:30:00,11.35,11.37,11.27,11.37,674700.0,7.4261,7.4392,7.3738,7.4392,674700.0
2010-05-04 10:00:00,11.36,11.37,11.26,11.31,389400.0,7.4327,7.4392,7.3672,7.4,389400.0
2010-05-04 10:30:00,11.3,11.31,11.2,11.21,518700.0,7.3934,7.4,7.328,7.3345,518700.0
2010-05-04 11:00:00,11.21,11.22,11.1,11.12,561300.0,7.3345,7.3411,7.2626,7.2756,561300.0
2010-05-04 11:30:00,11.12,11.19,11.12,11.14,345300.0,7.2756,7.3214,7.2756,7.2887,345300.0
2010-05-04 12:00:00,11.14,11.17,11.12,11.14,338800.0,7.2887,7.3084,7.2756,7.2887,338800.0
2010-05-04 12:30:00,11.14,11.19,11.13,11.17,231600.0,7.2887,7.3214,7.2822,7.3084,231600.0
2010-05-04 13:00:00,11.16,11.19,11.14,11.14,238400.0,7.3018,7.3214,7.2887,7.2887,238400.0
2010-05-04 13:30:00,11.14,11.2,11.14,11.18,385400.0,7.2887,7.328,7.2887,7.3149,385400.0
2010-05-04 14:00:00,11.18,11.19,11.14,11.17,347800.0,7.3149,7.3214,7.2887,7.3084,347800.0
2010-05-04 14:30:00,11.16,11.17,11.1,11.13,462800.0,7.3018,7.3084,7.2626,7.2822,462800.0
2010-05-04 15:00:00,11.12,11.16,11.1,11.11,796100.0,7.2756,7.3018,7.2626,7.2691,796100.0
2010-05-04 15:30:00,11.12,11.14,11.06,11.13,986200.0,7.2756,7.2887,7.2364,7.2822,986200.0
2010-05-05 09:30:00,10.75,10.78,10.68,10.78,1370000.0,7.0336,7.0532,6.9878,7.0532,1370000.0
2010-05-05 10:00:00,10.77,10.8,10.71,10.76,1494500.0,7.0466,7.0663,7.0074,7.0401,1494500.0
2010-05-05 10:30:00,10.77,10.88,10.74,10.83,851100.0,7.0466,7.1186,7.027,7.0859,851100.0
2010-05-05 11:00:00,10.83,10.84,10.75,10.78,511700.0,7.0859,7.0924,7.0336,7.0532,511700.0
2010-05-05 11:30:00,10.77,10.87,10.77,10.87,633700.0,7.0466,7.1121,7.0466,7.1121,633700.0
2010-05-05 12:00:00,10.87,10.88,10.82,10.83,303600.0,7.1121,7.1186,7.0794,7.0859,303600.0
2010-05-05 12:30:00,10.83,10.83,10.77,10.82,621800.0,7.0859,7.0859,7.0466,7.0794,621800.0
2010-05-05 13:00:00,10.81,10.84,10.73,10.79,1379000.0,7.0728,7.0924,7.0205,7.0597,1379000.0
2010-05-05 13:30:00,10.79,10.81,10.75,10.77,384100.0,7.0597,7.0728,7.0336,7.0466,384100.0
2010-05-05 14:00:00,10.77,10.78,10.71,10.72,769700.0,7.0466,7.0532,7.0074,7.0139,769700.0
2010-05-05 14:30:00,10.72,10.74,10.67,10.72,1159800.0,7.0139,7.027,6.9812,7.0139,1159800.0
2010-05-05 15:00:00,10.73,10.74,10.67,10.7,997500.0,7.0205,7.027,6.9812,7.0008,997500.0
2010-05-05 15:30:00,10.71,10.73,10.65,10.69,1576000.0,7.0074,7.0205,6.9681,6.9943,1576000.0
2010-05-06 09:30:00,10.48,10.59,10.45,10.56,1341300.0,6.8569,6.9289,6.8373,6.9092,1341300.0
2010-05-06 10:00:00,10.56,10.58,10.43,10.44,997400.0,6.9092,6.9223,6.8242,6.8307,997400.0
2010-05-06 10:30:00,10.44,10.44,10.31,10.35,1335300.0,6.8307,6.8307,6.7457,6.7718,1335300.0
2010-05-06 11:00:00,10.35,10.41,10.3,10.39,1090600.0,6.7718,6.8111,6.7391,6.798,1090600.0
2010-05-06 11:30:00,10.38,10.39,10.24,10.35,958500.0,6.7915,6.798,6.6999,6.7718,958500.0
2010-05-06 12:00:00,10.34,10.36,10.29,10.32,1070500.0,6.7653,6.7784,6.7326,6.7522,1070500.0
2010-05-06 12:30:00,10.31,10.34,10.27,10.3,832600.0,6.7457,6.7653,6.7195,6.7391,832600.0
2010-05-06 13:00:00,10.3,10.32,10.26,10.3,955800.0,6.7391,6.7522,6.713,6.7391,955800.0
2010-05-06 13:30:00,10.29,10.3,10.21,10.23,878200.0,6.7326,6.7391,6.6802,6.6933,878200.0
2010-05-06 14:00:00,10.23,10.24,10.1,10.15,1752900.0,6.6933,6.6999,6.6083,6.641,1752900.0
2010-05-06 14:30:00,10.14,10.23,9.51,9.89,2063200.0,6.6344,6.6933,6.2222,6.4709,2063200.0
2010-05-06 15:00:00,9.9,10.22,9.89,10.05,2235200.0,6.4774,6.6868,6.4709,6.5756,2235200.0
2010-05-06 15:30:00,10.05,10.21,9.97,10.12,2397200.0,6.5756,6.6802,6.5232,6.6214,2397200.0
2010-05-07 09:30:00,10.18,10.35,10.15,10.17,1718300.0,6.6606,6.7718,6.641,6.6541,1718300.0
2010-05-07 10:00:00,10.16,10.18,9.77,9.85,2028100.0,6.6475,6.6606,6.3924,6.4447,2028100.0
2010-05-07 10:30:00,9.86,10.04,9.85,9.99,3400800.0,6.4512,6.569,6.4447,6.5363,3400800.0
2010-05-07 11:00:00,9.98,10.12,9.9,9.99,2820500.0,6.5298,6.6214,6.4774,6.5363,2820500.0
2010-05-07 11:30:00,9.99,10.15,9.94,10.14,1531900.0,6.5363,6.641,6.5036,6.6344,1531900.0
2010-05-07 12:00:00,10.14,10.19,10.04,10.07,1515500.0,6.6344,6.6672,6.569,6.5886,1515500.0
2010-05-07 12:30:00,10.06,10.13,10.01,10.07,2211600.0,6.5821,6.6279,6.5494,6.5886,2211600.0
2010-05-07 13:00:00,10.07,10.09,10.0,10.01,511500.0,6.5886,6.6017,6.5428,6.5494,511500.0
2010-05-07 13:30:00,10.02,10.13,10.01,10.05,856600.0,6.5559,6.6279,6.5494,6.5756,856600.0
2010-05-07 14:00:00,10.05,10.07,9.97,10.0,958500.0,6.5756,6.5886,6.5232,6.5428,958500.0
2010-05-07 14:30:00,10.0,10.09,9.99,10.05,675900.0,6.5428,6.6017,6.5363,6.5756,675900.0
2010-05-07 15:00:00,10.04,10.05,9.94,10.02,1384100.0,6.569,6.5756,6.5036,6.5559,1384100.0
2010-05-07 15:30:00,10.02,10.07,9.99,10.05,2356700.0,6.5559,6.5886,6.5363,6.5756,2356700.0
2010-05-10 09:30:00,10.5,10.57,10.44,10.45,945400.0,6.87,6.9158,6.8307,6.8373,945400.0
2010-05-10 10:00:00,10.46,10.51,10.42,10.45,897700.0,6.8438,6.8765,6.8176,6.8373,897700.0
2010-05-10 10:30:00,10.46,10.49,10.41,10.44,729900.0,6.8438,6.8634,6.8111,6.8307,729900.0
2010-05-10 11:00:00,10.45,10.56,10.44,10.56,422600.0,6.8373,6.9092,6.8307,6.9092,422600.0
2010-05-10 11:30:00,10.56,10.56,10.49,10.55,792500.0,6.9092,6.9092,6.8634,6.9027,792500.0
2010-05-10 12:00:00,10.55,10.59,10.54,10.54,232700.0,6.9027,6.9289,6.8962,6.8962,232700.0
2010-05-10 12:30:00,10.53,10.56,10.5,10.5,157700.0,6.8896,6.9092,6.87,6.87,157700.0
2010-05-10 13:00:00,10.49,10.5,10.4,10.44,385000.0,6.8634,6.87,6.8046,6.8307,385000.0
2010-05-10 13:30:00,10.44,10.47,10.41,10.42,269000.0,6.8307,6.8504,6.8111,6.8176,269000.0
2010-05-10 14:00:00,10.42,10.46,10.39,10.43,185200.0,6.8176,6.8438,6.798,6.8242,185200.0
2010-05-10 14:30:00,10.43,10.47,10.41,10.46,249400.0,6.8242,6.8504,6.8111,6.8438,249400.0
2010-05-10 15:00:00,10.46,10.46,10.4,10.44,637300.0,6.8438,6.8438,6.8046,6.8307,637300.0
2010-05-10 15:30:00,10.44,10.52,10.44,10.52,976700.0,6.8307,6.8831,6.8307,6.8831,976700.0
2010-05-11 09:30:00,10.23,10.3,10.22,10.25,923600.0,6.6933,6.7391,6.6868,6.7064,923600.0
2010-05-11 10:00:00,10.25,10.28,10.19,10.23,580800.0,6.7064,6.726,6.6672,6.6933,580800.0
2010-05-11 10:30:00,10.23,10.26,10.19,10.19,296500.0,6.6933,6.713,6.6672,6.6672,296500.0
2010-05-11 11:00:00,10.2,10.33,10.19,10.29,893100.0,6.6737,6.7588,6.6672,6.7326,893100.0
2010-05-11 11:30:00,10.29,10.41,10.29,10.37,448500.0,6.7326,6.8111,6.7326,6.7849,448500.0
2010-05-11 12:00:00,10.37,10.42,10.34,10.37,334100.0,6.7849,6.8176,6.7653,6.7849,334100.0
2010-05-11 12:30:00,10.36,10.4,10.35,10.39,232800.0,6.7784,6.8046,6.7718,6.798,232800.0
2010-05-11 13:00:00,10.39,10.4,10.37,10.38,360100.0,6.798,6.8046,6.7849,6.7915,360100.0
2010-05-11 13:30:00,10.38,10.41,10.35,10.36,271400.0,6.7915,6.8111,6.7718,6.7784,271400.0
2010-05-11 14:00:00,10.36,10.38,10.34,10.34,509800.0,6.7784,6.7915,6.7653,6.7653,509800.0
2010-05-11 14:30:00,10.34,10.36,10.29,10.32,335500.0,6.7653,6.7784,6.7326,6.7522,335500.0
2010-05-11 15:00:00,10.33,10.33,10.27,10.3,432300.0,6.7588,6.7588,6.7195,6.7391,432300.0
2010-05-11 15:30:00,10.29,10.35,10.28,10.32,1060300.0,6.7326,6.7718,6.726,6.7522,1060300.0
2010-05-12 09:30:00,10.62,10.65,10.44,10.56,1242500.0,6.9485,6.9681,6.8307,6.9092,1242500.0
2010-05-12 10:00:00,10.56,10.61,10.53,10.58,779900.0,6.9092,6.942,6.8896,6.9223,779900.0
2010-05-12 10:30:00,10.57,10.66,10.56,10.65,1197700.0,6.9158,6.9747,6.9092,6.9681,1197700.0
2010-05-12 11:00:00,10.64,10.72,10.62,10.7,1098800.0,6.9616,7.0139,6.9485,7.0008,1098800.0
2010-05-12 11:30:00,10.69,10.72,10.67,10.71,305800.0,6.9943,7.0139,6.9812,7.0074,305800.0
2010-05-12 12:00:00,10.71,10.75,10.71,10.75,177000.0,7.0074,7.0336,7.0074,7.0336,177000.0
2010-05-12 12:30:00,10.75,10.75,10.71,10.71,164300.0,7.0336,7.0336,7.0074,7.0074,164300.0
2010-05-12 13:00:00,10.72,10.78,10.7,10.74,323500.0,7.0139,7.0532,7.0008,7.027,323500.0
2010-05-12 13:30:00,10.73,10.75,10.69,10.71,172800.0,7.0205,7.0336,6.9943,7.0074,172800.0
2010-05-12 14:00:00,10.7,10.75,10.7,10.74,138200.0,7.0008,7.0336,7.0008,7.027,138200.0
2010-05-12 14:30:00,10.73,10.76,10.71,10.76,200300.0,7.0205,7.0401,7.0074,7.0401,200300.0
2010-05-12 15:00:00,10.76,10.77,10.72,10.74,192000.0,7.0401,7.0466,7.0139,7.027,192000.0
2010-05-12 15:30:00,10.74,10.76,10.72,10.75,443200.0,7.027,7.0401,7.0139,7.0336,443200.0
2010-05-13 09:30:00,10.78,10.8,10.6,10.61,439300.0,7.0532,7.0663,6.9354,6.942,439300.0
2010-05-13 10:00:00,10.61,10.66,10.59,10.63,210100.0,6.942,6.9747,6.9289,6.955,210100.0
2010-05-13 10:30:00,10.64,10.67,10.62,10.62,111800.0,6.9616,6.9812,6.9485,6.9485,111800.0
2010-05-13 11:00:00,10.62,10.67,10.59,10.66,179700.0,6.9485,6.9812,6.9289,6.9747,179700.0
2010-05-13 11:30:00,10.66,10.67,10.58,10.6,384000.0,6.9747,6.9812,6.9223,6.9354,384000.0
2010-05-13 12:00:00,10.6,10.67,10.6,10.65,253300.0,6.9354,6.9812,6.9354,6.9681,253300.0
2010-05-13 12:30:00,10.65,10.67,10.6,10.63,966100.0,6.9681,6.9812,6.9354,6.955,966100.0
2010-05-13 13:00:00,10.62,10.64,10.59,10.62,281000.0,6.9485,6.9616,6.9289,6.9485,281000.0
2010-05-13 13:30:00,10.62,10.65,10.61,10.61,237500.0,6.9485,6.9681,6.942,6.942,237500.0
2010-05-13 14:00:00,10.61,10.65,10.6,10.61,353800.0,6.942,6.9681,6.9354,6.942,353800.0
2010-05-13 14:30:00,10.61,10.62,10.56,10.58,189300.0,6.942,6.9485,6.9092,6.9223,189300.0
2010-05-13 15:00:00,10.58,10.6,10.52,10.55,465000.0,6.9223,6.9354,6.8831,6.9027,465000.0
2010-05-13 15:30:00,10.55,10.57,10.49,10.51,1170900.0,6.9027,6.9158,6.8634,6.8765,1170900.0
2010-05-14 09:30:00,10.7,10.72,10.48,10.5,1224000.0,7.0008,7.0139,6.8569,6.87,1224000.0
2010-05-14 10:00:00,10.5,10.58,10.44,10.53,473400.0,6.87,6.9223,6.8307,6.8896,473400.0
2010-05-14 10:30:00,10.53,10.54,10.43,10.47,1192100.0,6.8896,6.8962,6.8242,6.8504,1192100.0
2010-05-14 11:00:00,10.47,10.47,10.3,10.32,630200.0,6.8504,6.8504,6.7391,6.7522,630200.0
2010-05-14 11:30:00,10.32,10.37,10.31,10.35,292200.0,6.7522,6.7849,6.7457,6.7718,292200.0
2010-05-14 12:00:00,10.34,10.35,10.3,10.33,579300.0,6.7653,6.7718,6.7391,6.7588,579300.0
2010-05-14 12:30:00,10.32,10.42,10.31,10.42,218500.0,6.7522,6.8176,6.7457,6.8176,218500.0
2010-05-14 13:00:00,10.41,10.43,10.33,10.34,231400.0,6.8111,6.8242,6.7588,6.7653,231400.0
2010-05-14 13:30:00,10.34,10.36,10.31,10.35,200800.0,6.7653,6.7784,6.7457,6.7718,200800.0
2010-05-14 14:00:00,10.34,10.36,10.31,10.33,244200.0,6.7653,6.7784,6.7457,6.7588,244200.0
2010-05-14 14:30:00,10.33,10.4,10.33,10.36,472400.0,6.7588,6.8046,6.7588,6.7784,472400.0
2010-05-14 15:00:00,10.36,10.38,10.33,10.35,343000.0,6.7784,6.7915,6.7588,6.7718,343000.0
2010-05-14 15:30:00,10.34,10.43,10.34,10.42,1516300.0,6.7653,6.8242,6.7653,6.8176,1516300.0
2010-05-17 09:30:00,10.74,10.8,10.7,10.73,1351600.0,7.027,7.0663,7.0008,7.0205,1351600.0
2010-05-17 10:00:00,10.73,10.78,10.63,10.68,1147400.0,7.0205,7.0532,6.955,6.9878,1147400.0
2010-05-17 10:30:00,10.68,10.71,10.59,10.59,689700.0,6.9878,7.0074,6.9289,6.9289,689700.0
2010-05-17 11:00:00,10.59,10.62,10.5,10.55,554500.0,6.9289,6.9485,6.87,6.9027,554500.0
2010-05-17 11:30:00,10.55,10.58,10.46,10.47,378400.0,6.9027,6.9223,6.8438,6.8504,378400.0
2010-05-17 12:00:00,10.46,10.46,10.38,10.43,1416900.0,6.8438,6.8438,6.7915,6.8242,1416900.0
2010-05-17 12:30:00,10.43,10.47,10.43,10.44,283800.0,6.8242,6.8504,6.8242,6.8307,283800.0
2010-05-17 13:00:00,10.43,10.51,10.43,10.49,286000.0,6.8242,6.8765,6.8242,6.8634,286000.0
2010-05-17 13:30:00,10.48,10.54,10.47,10.53,363500.0,6.8569,6.8962,6.8504,6.8896,363500.0
2010-05-17 14:00:00,10.53,10.57,10.51,10.54,601500.0,6.8896,6.9158,6.8765,6.8962,601500.0
2010-05-17 14:30:00,10.55,10.62,10.52,10.6,407200.0,6.9027,6.9485,6.8831,6.9354,407200.0
2010-05-17 15:00:00,10.61,10.64,10.53,10.59,690000.0,6.942,6.9616,6.8896,6.9289,690000.0
2010-05-17 15:30:00,10.6,10.7,10.59,10.68,1458100.0,6.9354,7.0008,6.9289,6.9878,1458100.0
2010-05-18 09:30:00,10.78,10.8,10.7,10.71,611800.0,7.0532,7.0663,7.0008,7.0074,611800.0
2010-05-18 10:00:00,10.72,10.72,10.61,10.63,448900.0,7.0139,7.0139,6.942,6.955,448900.0
2010-05-18 10:30:00,10.63,10.65,10.54,10.59,493900.0,6.955,6.9681,6.8962,6.9289,493900.0
2010-05-18 11:00:00,10.59,10.62,10.56,10.6,490900.0,6.9289,6.9485,6.9092,6.9354,490900.0
2010-05-18 11:30:00,10.59,10.6,10.47,10.5,412200.0,6.9289,6.9354,6.8504,6.87,412200.0
2010-05-18 12:00:00,10.49,10.52,10.43,10.49,447900.0,6.8634,6.8831,6.8242,6.8634,447900.0
2010-05-18 12:30:00,10.49,10.57,10.49,10.52,644800.0,6.8634,6.9158,6.8634,6.8831,644800.0
2010-05-18 13:00:00,10.51,10.53,10.42,10.47,576300.0,6.8765,6.8896,6.8176,6.8504,576300.0
2010-05-18 13:30:00,10.47,10.5,10.39,10.4,538200.0,6.8504,6.87,6.798,6.8046,538200.0
2010-05-18 14:00:00,10.4,10.46,10.37,10.39,303000.0,6.8046,6.8438,6.7849,6.798,303000.0
2010-05-18 14:30:00,10.39,10.4,10.29,10.31,649200.0,6.798,6.8046,6.7326,6.7457,649200.0
2010-05-18 15:00:00,10.31,10.41,10.26,10.31,703100.0,6.7457,6.8111,6.713,6.7457,703100.0
2010-05-18 15:30:00,10.31,10.36,10.28,10.33,582300.0,6.7457,6.7784,6.726,6.7588,582300.0
2010-05-19 09:30:00,10.24,10.38,10.23,10.37,695800.0,6.6999,6.7915,6.6933,6.7849,695800.0
2010-05-19 10:00:00,10.37,10.38,10.13,10.28,720800.0,6.7849,6.7915,6.6279,6.726,720800.0
2010-05-19 10:30:00,10.28,10.31,10.19,10.21,767000.0,6.726,6.7457,6.6672,6.6802,767000.0
2010-05-19 11:00:00,10.2,10.22,10.06,10.11,651300.0,6.6737,6.6868,6.5821,6.6148,651300.0
2010-05-19 11:30:00,10.11,10.14,10.06,10.14,491000.0,6.6148,6.6344,6.5821,6.6344,491000.0
2010-05-19 12:00:00,10.13,10.2,10.09,10.16,288000.0,6.6279,6.6737,6.6017,6.6475,288000.0
2010-05-19 12:30:00,10.17,10.18,10.11,10.18,357900.0,6.6541,6.6606,6.6148,6.6606,357900.0
2010-05-19 13:00:00,10.18,10.2,10.12,10.13,743100.0,6.6606,6.6737,6.6214,6.6279,743100.0
2010-05-19 13:30:00,10.12,10.18,10.11,10.18,395900.0,6.6214,6.6606,6.6148,6.6606,395900.0
2010-05-19 14:00:00,10.18,10.22,10.14,10.18,306600.0,6.6606,6.6868,6.6344,6.6606,306600.0
2010-05-19 14:30:00,10.18,10.24,10.15,10.21,476000.0,6.6606,6.6999,6.641,6.6802,476000.0
2010-05-19 15:00:00,10.22,10.23,10.15,10.2,1176900.0,6.6868,6.6933,6.641,6.6737,1176900.0
2010-05-19 15:30:00,10.21,10.26,10.2,10.23,981200.0,6.6802,6.713,6.6737,6.6933,981200.0
2010-05-20 09:30:00,9.84,9.87,9.76,9.82,698600.0,6.4382,6.4578,6.3858,6.4251,698600.0
2010-05-20 10:00:00,9.81,9.89,9.72,9.78,782700.0,6.4185,6.4709,6.3596,6.3989,782700.0
2010-05-20 10:30:00,9.79,9.85,9.76,9.8,519400.0,6.4054,6.4447,6.3858,6.412,519400.0
2010-05-20 11:00:00,9.8,9.83,9.75,9.81,830200.0,6.412,6.4316,6.3793,6.4185,830200.0
2010-05-20 11:30:00,9.81,9.89,9.8,9.83,530500.0,6.4185,6.4709,6.412,6.4316,530500.0
2010-05-20 12:00:00,9.82,9.88,9.79,9.81,262400.0,6.4251,6.4643,6.4054,6.4185,262400.0
2010-05-20 12:30:00,9.81,9.82,9.72,9.72,378700.0,6.4185,6.4251,6.3596,6.3596,378700.0
2010-05-20 13:00:00,9.72,9.9,9.71,9.86,448100.0,6.3596,6.4774,6.3531,6.4512,448100.0
2010-05-20 13:30:00,9.85,9.91,9.84,9.84,519200.0,6.4447,6.484,6.4382,6.4382,519200.0
2010-05-20 14:00:00,9.84,9.91,9.8,9.87,440500.0,6.4382,6.484,6.412,6.4578,440500.0
2010-05-20 14:30:00,9.87,9.99,9.85,9.91,512100.0,6.4578,6.5363,6.4447,6.484,512100.0
2010-05-20 15:00:00,9.91,9.94,9.87,9.91,440100.0,6.484,6.5036,6.4578,6.484,440100.0
2010-05-20 15:30:00,9.9,9.92,9.77,9.78,616600.0,6.4774,6.4905,6.3924,6.3989,616600.0
2010-05-21 09:30:00,9.91,10.08,9.85,10.02,1264700.0,6.484,6.5952,6.4447,6.5559,1264700.0
2010-05-21 10:00:00,10.01,10.09,9.89,9.89,959200.0,6.5494,6.6017,6.4709,6.4709,959200.0
2010-05-21 10:30:00,9.89,10.02,9.88,9.96,466700.0,6.4709,6.5559,6.4643,6.5167,466700.0
2010-05-21 11:00:00,9.97,10.08,9.96,10.05,1039700.0,6.5232,6.5952,6.5167,6.5756,1039700.0
2010-05-21 11:30:00,10.04,10.15,10.04,10.12,753100.0,6.569,6.641,6.569,6.6214,753100.0
2010-05-21 12:00:00,10.12,10.19,10.08,10.16,399800.0,6.6214,6.6672,6.5952,6.6475,399800.0
2010-05-21 12:30:00,10.16,10.18,10.09,10.11,373300.0,6.6475,6.6606,6.6017,6.6148,373300.0
2010-05-21 13:00:00,10.12,10.14,10.07,10.09,366400.0,6.6214,6.6344,6.5886,6.6017,366400.0
2010-05-21 13:30:00,10.1,10.15,10.09,10.13,254700.0,6.6083,6.641,6.6017,6.6279,254700.0
2010-05-21 14:00:00,10.13,10.14,10.02,10.07,466600.0,6.6279,6.6344,6.5559,6.5886,466600.0
2010-05-21 14:30:00,10.08,10.08,9.99,10.05,574800.0,6.5952,6.5952,6.5363,6.5756,574800.0
2010-05-21 15:00:00,10.05,10.05,9.95,10.0,637600.0,6.5756,6.5756,6.5101,6.5428,637600.0
2010-05-21 15:30:00,9.99,10.11,9.96,10.09,899500.0,6.5363,6.6148,6.5167,6.6017,899500.0
2010-05-24 09:30:00,9.99,10.07,9.92,9.96,722500.0,6.5363,6.5886,6.4905,6.5167,722500.0
2010-05-24 10:00:00,9.98,10.05,9.93,10.04,467200.0,6.5298,6.5756,6.497,6.569,467200.0
2010-05-24 10:30:00,10.05,10.14,10.05,10.1,410900.0,6.5756,6.6344,6.5756,6.6083,410900.0
2010-05-24 11:00:00,10.09,10.22,10.07,10.2,797000.0,6.6017,6.6868,6.5886,6.6737,797000.0
2010-05-24 11:30:00,10.19,10.26,10.19,10.25,522800.0,6.6672,6.713,6.6672,6.7064,522800.0
2010-05-24 12:00:00,10.24,10.26,10.22,10.25,273900.0,6.6999,6.713,6.6868,6.7064,273900.0
2010-05-24 12:30:00,10.25,10.27,10.21,10.24,154900.0,6.7064,6.7195,6.6802,6.6999,154900.0
2010-05-24 13:00:00,10.24,10.24,10.15,10.16,718200.0,6.6999,6.6999,6.641,6.6475,718200.0
2010-05-24 13:30:00,10.16,10.17,10.11,10.13,550100.0,6.6475,6.6541,6.6148,6.6279,550100.0
2010-05-24 14:00:00,10.13,10.15,10.12,10.14,427200.0,6.6279,6.641,6.6214,6.6344,427200.0
2010-05-24 14:30:00,10.14,10.16,10.09,10.11,1100700.0,6.6344,6.6475,6.6017,6.6148,1100700.0
2010-05-24 15:00:00,10.11,10.15,10.04,10.1,1116900.0,6.6148,6.641,6.569,6.6083,1116900.0
2010-05-24 15:30:00,10.1,10.12,10.01,10.03,1468700.0,6.6083,6.6214,6.5494,6.5625,1468700.0
2010-05-25 09:30:00,9.67,9.72,9.64,9.64,1460200.0,6.3269,6.3596,6.3073,6.3073,1460200.0
2010-05-25 10:00:00,9.65,9.73,9.63,9.63,851600.0,6.3138,6.3662,6.3008,6.3008,851600.0
2010-05-25 10:30:00,9.63,9.65,9.55,9.57,1838900.0,6.3008,6.3138,6.2484,6.2615,1838900.0
2010-05-25 11:00:00,9.57,9.8,9.57,9.73,2304800.0,6.2615,6.412,6.2615,6.3662,2304800.0
2010-05-25 11:30:00,9.73,9.79,9.7,9.77,474400.0,6.3662,6.4054,6.3466,6.3924,474400.0
2010-05-25 12:00:00,9.77,9.8,9.74,9.74,383200.0,6.3924,6.412,6.3727,6.3727,383200.0
2010-05-25 12:30:00,9.75,9.77,9.72,9.75,298600.0,6.3793,6.3924,6.3596,6.3793,298600.0
2010-05-25 13:00:00,9.76,9.77,9.71,9.75,436700.0,6.3858,6.3924,6.3531,6.3793,436700.0
2010-05-25 13:30:00,9.75,9.77,9.7,9.72,449000.0,6.3793,6.3924,6.3466,6.3596,449000.0
2010-05-25 14:00:00,9.71,9.85,9.7,9.83,454900.0,6.3531,6.4447,6.3466,6.4316,454900.0
2010-05-25 14:30:00,9.83,9.91,9.81,9.86,508000.0,6.4316,6.484,6.4185,6.4512,508000.0
2010-05-25 15:00:00,9.86,9.95,9.85,9.95,607200.0,6.4512,6.5101,6.4447,6.5101,607200.0
2010-05-25 15:30:00,9.95,10.0,9.93,9.98,804000.0,6.5101,6.5428,6.497,6.5298,804000.0
2010-05-26 09:30:00,10.02,10.11,10.01,10.09,273000.0,6.5559,6.6148,6.5494,6.6017,273000.0
2010-05-26 10:00:00,10.09,10.11,10.04,10.05,351100.0,6.6017,6.6148,6.569,6.5756,351100.0
2010-05-26 10:30:00,10.05,10.09,9.95,9.96,527700.0,6.5756,6.6017,6.5101,6.5167,527700.0
2010-05-26 11:00:00,9.96,10.01,9.93,9.98,406900.0,6.5167,6.5494,6.497,6.5298,406900.0
2010-05-26 11:30:00,9.97,9.98,9.91,9.96,223200.0,6.5232,6.5298,6.484,6.5167,223200.0
2010-05-26 12:00:00,9.96,9.97,9.94,9.94,91300.0,6.5167,6.5232,6.5036,6.5036,91300.0
2010-05-26 12:30:00,9.94,9.98,9.93,9.98,142800.0,6.5036,6.5298,6.497,6.5298,142800.0
2010-05-26 13:00:00,9.98,10.0,9.96,9.99,98000.0,6.5298,6.5428,6.5167,6.5363,98000.0
2010-05-26 13:30:00,9.98,10.0,9.96,9.96,245700.0,6.5298,6.5428,6.5167,6.5167,245700.0
2010-05-26 14:00:00,9.95,9.97,9.89,9.92,358800.0,6.5101,6.5232,6.4709,6.4905,358800.0
2010-05-26 14:30:00,9.92,9.93,9.85,9.87,249500.0,6.4905,6.497,6.4447,6.4578,249500.0
2010-05-26 15:00:00,9.88,9.91,9.76,9.79,437000.0,6.4643,6.484,6.3858,6.4054,437000.0
2010-05-26 15:30:00,9.79,9.83,9.74,9.77,1084700.0,6.4054,6.4316,6.3727,6.3924,1084700.0
2010-05-27 09:30:00,10.06,10.09,10.0,10.01,502600.0,6.5821,6.6017,6.5428,6.5494,502600.0
2010-05-27 10:00:00,10.01,10.05,9.98,10.04,294400.0,6.5494,6.5756,6.5298,6.569,294400.0
2010-05-27 10:30:00,10.04,10.08,10.04,10.05,349400.0,6.569,6.5952,6.569,6.5756,349400.0
2010-05-27 11:00:00,10.04,10.14,10.03,10.14,320500.0,6.569,6.6344,6.5625,6.6344,320500.0
2010-05-27 11:30:00,10.13,10.18,10.08,10.18,609500.0,6.6279,6.6606,6.5952,6.6606,609500.0
2010-05-27 12:00:00,10.18,10.18,10.12,10.15,332900.0,6.6606,6.6606,6.6214,6.641,332900.0
2010-05-27 12:30:00,10.15,10.16,10.12,10.13,142200.0,6.641,6.6475,6.6214,6.6279,142200.0
2010-05-27 13:00:00,10.14,10.19,10.11,10.19,497500.0,6.6344,6.6672,6.6148,6.6672,497500.0
2010-05-27 13:30:00,10.19,10.2,10.15,10.15,252100.0,6.6672,6.6737,6.641,6.641,252100.0
2010-05-27 14:00:00,10.15,10.19,10.14,10.15,410500.0,6.641,6.6672,6.6344,6.641,410500.0
2010-05-27 14:30:00,10.14,10.15,10.1,10.12,401000.0,6.6344,6.641,6.6083,6.6214,401000.0
2010-05-27 15:00:00,10.12,10.12,10.06,10.08,864800.0,6.6214,6.6214,6.5821,6.5952,864800.0
2010-05-27 15:30:00,10.09,10.15,10.08,10.14,1339700.0,6.6017,6.641,6.5952,6.6344,1339700.0
2010-05-28 09:30:00,10.13,10.14,10.04,10.1,554200.0,6.6279,6.6344,6.569,6.6083,554200.0
2010-05-28 10:00:00,10.1,10.14,10.07,10.11,660900.0,6.6083,6.6344,6.5886,6.6148,660900.0
2010-05-28 10:30:00,10.1,10.15,10.08,10.1,577900.0,6.6083,6.641,6.5952,6.6083,577900.0
2010-05-28 11:00:00,10.1,10.13,10.06,10.11,435900.0,6.6083,6.6279,6.5821,6.6148,435900.0
2010-05-28 11:30:00,10.11,10.19,10.09,10.15,431500.0,6.6148,6.6672,6.6017,6.641,431500.0
2010-05-28 12:00:00,10.16,10.21,10.15,10.16,305500.0,6.6475,6.6802,6.641,6.6475,305500.0
2010-05-28 12:30:00,10.16,10.16,9.99,10.06,491300.0,6.6475,6.6475,6.5363,6.5821,491300.0
2010-05-28 13:00:00,10.07,10.1,10.04,10.04,196200.0,6.5886,6.6083,6.569,6.569,196200.0
2010-05-28 13:30:00,10.04,10.04,9.99,10.0,209300.0,6.569,6.569,6.5363,6.5428,209300.0
2010-05-28 14:00:00,9.99,10.04,9.96,10.03,223700.0,6.5363,6.569,6.5167,6.5625,223700.0
2010-05-28 14:30:00,10.02,10.1,10.02,10.06,243800.0,6.5559,6.6083,6.5559,6.5821,243800.0
2010-05-28 15:00:00,10.07,10.11,10.05,10.1,301000.0,6.5886,6.6148,6.5756,6.6083,301000.0
2010-05-28 15:30:00,10.1,10.13,10.05,10.05,640300.0,6.6083,6.6279,6.5756,6.5756,640300.0
2010-06-01 09:30:00,10.07,10.12,10.0,10.11,311200.0,6.5886,6.6214,6.5428,6.6148,311200.0
2010-06-01 10:00:00,10.1,10.3,10.1,10.26,436700.0,6.6083,6.7391,6.6083,6.713,436700.0
2010-06-01 10:30:00,10.27,10.31,10.22,10.25,460700.0,6.7195,6.7457,6.6868,6.7064,460700.0
2010-06-01 11:00:00,10.24,10.25,10.21,10.23,388600.0,6.6999,6.7064,6.6802,6.6933,388600.0
2010-06-01 11:30:00,10.23,10.25,10.13,10.14,276100.0,6.6933,6.7064,6.6279,6.6344,276100.0
2010-06-01 12:00:00,10.14,10.2,10.14,10.2,173900.0,6.6344,6.6737,6.6344,6.6737,173900.0
2010-06-01 12:30:00,10.19,10.22,10.16,10.16,136100.0,6.6672,6.6868,6.6475,6.6475,136100.0
2010-06-01 13:00:00,10.17,10.27,10.16,10.27,188800.0,6.6541,6.7195,6.6475,6.7195,188800.0
2010-06-01 13:30:00,10.27,10.28,10.18,10.18,200600.0,6.7195,6.726,6.6606,6.6606,200600.0
2010-06-01 14:00:00,10.18,10.19,10.14,10.17,372200.0,6.6606,6.6672,6.6344,6.6541,372200.0
2010-06-01 14:30:00,10.17,10.2,10.12,10.15,231800.0,6.6541,6.6737,6.6214,6.641,231800.0
2010-06-01 15:00:00,10.15,10.15,10.06,10.08,588000.0,6.641,6.641,6.5821,6.5952,588000.0
2010-06-01 15:30:00,10.08,10.13,9.99,10.0,850700.0,6.5952,6.6279,6.5363,6.5428,850700.0
2010-06-02 09:30:00,10.15,10.19,10.07,10.11,442100.0,6.641,6.6672,6.5886,6.6148,442100.0
2010-06-02 10:00:00,10.1,10.14,10.08,10.13,248000.0,6.6083,6.6344,6.5952,6.6279,248000.0
2010-06-02 10:30:00,10.13,10.17,10.1,10.13,290100.0,6.6279,6.6541,6.6083,6.6279,290100.0
2010-06-02 11:00:00,10.12,10.16,10.12,10.14,339000.0,6.6214,6.6475,6.6214,6.6344,339000.0
2010-06-02 11:30:00,10.14,10.2,10.14,10.17,255500.0,6.6344,6.6737,6.6344,6.6541,255500.0
2010-06-02 12:00:00,10.17,10.23,10.17,10.22,168800.0,6.6541,6.6933,6.6541,6.6868,168800.0
2010-06-02 12:30:00,10.21,10.22,10.17,10.22,280000.0,6.6802,6.6868,6.6541,6.6868,280000.0
2010-06-02 13:00:00,10.21,10.24,10.17,10.18,157000.0,6.6802,6.6999,6.6541,6.6606,157000.0
2010-06-02 13:30:00,10.19,10.2,10.13,10.13,68900.0,6.6672,6.6737,6.6279,6.6279,68900.0
2010-06-02 14:00:00,10.13,10.14,10.08,10.11,156600.0,6.6279,6.6344,6.5952,6.6148,156600.0
2010-06-02 14:30:00,10.11,10.23,10.09,10.21,505000.0,6.6148,6.6933,6.6017,6.6802,505000.0
2010-06-02 15:00:00,10.21,10.25,10.2,10.25,377500.0,6.6802,6.7064,6.6737,6.7064,377500.0
2010-06-02 15:30:00,10.24,10.28,10.23,10.26,943400.0,6.6999,6.726,6.6933,6.713,943400.0
2010-06-03 09:30:00,10.3,10.38,10.28,10.34,550800.0,6.7391,6.7915,6.726,6.7653,550800.0
2010-06-03 10:00:00,10.35,10.36,10.27,10.27,793200.0,6.7718,6.7784,6.7195,6.7195,793200.0
2010-06-03 10:30:00,10.27,10.38,10.27,10.35,773700.0,6.7195,6.7915,6.7195,6.7718,773700.0
2010-06-03 11:00:00,10.35,10.37,10.32,10.35,559600.0,6.7718,6.7849,6.7522,6.7718,559600.0
2010-06-03 11:30:00,10.35,10.38,10.32,10.32,154000.0,6.7718,6.7915,6.7522,6.7522,154000.0
2010-06-03 12:00:00,10.32,10.32,10.2,10.22,423900.0,6.7522,6.7522,6.6737,6.6868,423900.0
2010-06-03 12:30:00,10.21,10.23,10.18,10.21,322800.0,6.6802,6.6933,6.6606,6.6802,322800.0
2010-06-03 13:00:00,10.22,10.26,10.18,10.19,196000.0,6.6868,6.713,6.6606,6.6672,196000.0
2010-06-03 13:30:00,10.2,10.28,10.2,10.24,276000.0,6.6737,6.726,6.6737,6.6999,276000.0
2010-06-03 14:00:00,10.23,10.32,10.23,10.28,233000.0,6.6933,6.7522,6.6933,6.726,233000.0
2010-06-03 14:30:00,10.27,10.33,10.27,10.3,192600.0,6.7195,6.7588,6.7195,6.7391,192600.0
2010-06-03 15:00:00,10.31,10.34,10.27,10.33,290800.0,6.7457,6.7653,6.7195,6.7588,290800.0
2010-06-03 15:30:00,10.34,10.35,10.29,10.34,457200.0,6.7653,6.7718,6.7326,6.7653,457200.0
2010-06-04 09:30:00,10.11,10.2,10.11,10.18,582800.0,6.6148,6.6737,6.6148,6.6606,582800.0
2010-06-04 10:00:00,10.17,10.19,10.1,10.17,532800.0,6.6541,6.6672,6.6083,6.6541,532800.0
2010-06-04 10:30:00,10.17,10.18,10.11,10.11,529000.0,6.6541,6.6606,6.6148,6.6148,529000.0
2010-06-04 11:00:00,10.11,10.13,10.05,10.07,459600.0,6.6148,6.6279,6.5756,6.5886,459600.0
2010-06-04 11:30:00,10.07,10.1,10.01,10.03,786900.0,6.5886,6.6083,6.5494,6.5625,786900.0
2010-06-04 12:00:00,10.03,10.03,9.97,10.02,441800.0,6.5625,6.5625,6.5232,6.5559,441800.0
2010-06-04 12:30:00,10.01,10.06,10.0,10.05,175300.0,6.5494,6.5821,6.5428,6.5756,175300.0
2010-06-04 13:00:00,10.05,10.06,10.0,10.01,145000.0,6.5756,6.5821,6.5428,6.5494,145000.0
2010-06-04 13:30:00,10.01,10.05,9.98,10.0,219800.0,6.5494,6.5756,6.5298,6.5428,219800.0
2010-06-04 14:00:00,10.01,10.02,9.96,9.98,207100.0,6.5494,6.5559,6.5167,6.5298,207100.0
2010-06-04 14:30:00,9.97,10.0,9.89,9.9,245900.0,6.5232,6.5428,6.4709,6.4774,245900.0
2010-06-04 15:00:00,9.9,9.96,9.9,9.9,300100.0,6.4774,6.5167,6.4774,6.4774,300100.0
2010-06-04 15:30:00,9.91,9.93,9.85,9.88,836800.0,6.484,6.497,6.4447,6.4643,836800.0
2010-06-07 09:30:00,9.95,10.0,9.87,9.99,724500.0,6.5101,6.5428,6.4578,6.5363,724500.0
2010-06-07 10:00:00,9.99,10.01,9.92,9.93,624500.0,6.5363,6.5494,6.4905,6.497,624500.0
2010-06-07 10:30:00,9.93,9.93,9.81,9.83,617800.0,6.497,6.497,6.4185,6.4316,617800.0
2010-06-07 11:00:00,9.83,9.88,9.82,9.85,319600.0,6.4316,6.4643,6.4251,6.4447,319600.0
2010-06-07 11:30:00,9.84,9.9,9.83,9.9,357000.0,6.4382,6.4774,6.4316,6.4774,357000.0
2010-06-07 12:00:00,9.9,9.93,9.87,9.87,370300.0,6.4774,6.497,6.4578,6.4578,370300.0
2010-06-07 12:30:00,9.86,9.91,9.86,9.9,155400.0,6.4512,6.484,6.4512,6.4774,155400.0
2010-06-07 13:00:00,9.9,9.93,9.88,9.93,131100.0,6.4774,6.497,6.4643,6.497,131100.0
2010-06-07 13:30:00,9.92,9.95,9.86,9.87,134500.0,6.4905,6.5101,6.4512,6.4578,134500.0
2010-06-07 14:00:00,9.87,9.88,9.84,9.86,162900.0,6.4578,6.4643,6.4382,6.4512,162900.0
2010-06-07 14:30:00,9.86,9.86,9.78,9.79,188900.0,6.4512,6.4512,6.3989,6.4054,188900.0
2010-06-07 15:00:00,9.8,9.84,9.74,9.74,338700.0,6.412,6.4382,6.3727,6.3727,338700.0
2010-06-07 15:30:00,9.74,9.77,9.71,9.73,689600.0,6.3727,6.3924,6.3531,6.3662,689600.0
2010-06-08 09:30:00,9.84,9.93,9.79,9.82,381700.0,6.4382,6.497,6.4054,6.4251,381700.0
2010-06-08 10:00:00,9.82,9.87,9.78,9.86,447800.0,6.4251,6.4578,6.3989,6.4512,447800.0
2010-06-08 10:30:00,9.85,9.86,9.79,9.84,390900.0,6.4447,6.4512,6.4054,6.4382,390900.0
2010-06-08 11:00:00,9.84,9.97,9.8,9.94,722900.0,6.4382,6.5232,6.412,6.5036,722900.0
2010-06-08 11:30:00,9.94,10.02,9.93,10.0,573200.0,6.5036,6.5559,6.497,6.5428,573200.0
2010-06-08 12:00:00,10.01,10.01,9.95,9.97,269400.0,6.5494,6.5494,6.5101,6.5232,269400.0
2010-06-08 12:30:00,9.96,9.99,9.94,9.95,538500.0,6.5167,6.5363,6.5036,6.5101,538500.0
2010-06-08 13:00:00,9.94,9.95,9.79,9.81,1639200.0,6.5036,6.5101,6.4054,6.4185,1639200.0
2010-06-08 13:30:00,9.81,9.85,9.79,9.81,1123800.0,6.4185,6.4447,6.4054,6.4185,1123800.0
2010-06-08 14:00:00,9.81,9.88,9.76,9.85,871100.0,6.4185,6.4643,6.3858,6.4447,871100.0
2010-06-08 14:30:00,9.84,9.88,9.78,9.78,945900.0,6.4382,6.4643,6.3989,6.3989,945900.0
2010-06-08 15:00:00,9.79,9.87,9.77,9.86,1121100.0,6.4054,6.4578,6.3924,6.4512,1121100.0
2010-06-08 15:30:00,9.86,9.94,9.84,9.93,2083800.0,6.4512,6.5036,6.4382,6.497,2083800.0
2010-06-09 09:30:00,10.11,10.14,10.08,10.12,859700.0,6.6148,6.6344,6.5952,6.6214,859700.0
2010-06-09 10:00:00,10.12,10.14,10.07,10.13,706300.0,6.6214,6.6344,6.5886,6.6279,706300.0
2010-06-09 10:30:00,10.12,10.27,10.11,10.27,863400.0,6.6214,6.7195,6.6148,6.7195,863400.0
2010-06-09 11:00:00,10.26,10.4,10.26,10.39,868200.0,6.713,6.8046,6.713,6.798,868200.0
2010-06-09 11:30:00,10.39,10.42,10.34,10.34,563100.0,6.798,6.8176,6.7653,6.7653,563100.0
2010-06-09 12:00:00,10.34,10.37,10.34,10.35,207500.0,6.7653,6.7849,6.7653,6.7718,207500.0
2010-06-09 12:30:00,10.35,10.36,10.29,10.3,439200.0,6.7718,6.7784,6.7326,6.7391,439200.0
2010-06-09 13:00:00,10.3,10.36,10.3,10.3,504700.0,6.7391,6.7784,6.7391,6.7391,504700.0
2010-06-09 13:30:00,10.3,10.31,10.21,10.23,436900.0,6.7391,6.7457,6.6802,6.6933,436900.0
2010-06-09 14:00:00,10.23,10.26,10.17,10.23,928000.0,6.6933,6.713,6.6541,6.6933,928000.0
2010-06-09 14:30:00,10.23,10.25,10.13,10.15,392800.0,6.6933,6.7064,6.6279,6.641,392800.0
2010-06-09 15:00:00,10.14,10.16,10.07,10.13,563800.0,6.6344,6.6475,6.5886,6.6279,563800.0
2010-06-09 15:30:00,10.14,10.14,10.06,10.12,1027000.0,6.6344,6.6344,6.5821,6.6214,1027000.0
2010-06-10 09:30:00,10.59,10.73,10.58,10.73,1718500.0,6.9289,7.0205,6.9223,7.0205,1718500.0
2010-06-10 10:00:00,10.73,10.76,10.66,10.66,1260400.0,7.0205,7.0401,6.9747,6.9747,1260400.0
2010-06-10 10:30:00,10.66,10.71,10.65,10.67,806400.0,6.9747,7.0074,6.9681,6.9812,806400.0
2010-06-10 11:00:00,10.67,10.72,10.67,10.68,451700.0,6.9812,7.0139,6.9812,6.9878,451700.0
2010-06-10 11:30:00,10.69,10.69,10.59,10.61,450000.0,6.9943,6.9943,6.9289,6.942,450000.0
2010-06-10 12:00:00,10.62,10.62,10.56,10.6,327200.0,6.9485,6.9485,6.9092,6.9354,327200.0
2010-06-10 12:30:00,10.6,10.61,10.52,10.56,389800.0,6.9354,6.942,6.8831,6.9092,389800.0
2010-06-10 13:00:00,10.56,10.58,10.53,10.57,309800.0,6.9092,6.9223,6.8896,6.9158,309800.0
2010-06-10 13:30:00,10.58,10.62,10.56,10.6,306700.0,6.9223,6.9485,6.9092,6.9354,306700.0
2010-06-10 14:00:00,10.6,10.63,10.57,10.61,288900.0,6.9354,6.955,6.9158,6.942,288900.0
2010-06-10 14:30:00,10.62,10.66,10.6,10.6,396300.0,6.9485,6.9747,6.9354,6.9354,396300.0
2010-06-10 15:00:00,10.61,10.68,10.59,10.64,704300.0,6.942,6.9878,6.9289,6.9616,704300.0
2010-06-10 15:30:00,10.64,10.69,10.63,10.69,1038100.0,6.9616,6.9943,6.955,6.9943,1038100.0
2010-06-11 09:30:00,10.29,10.47,10.29,10.46,618600.0,6.7326,6.8504,6.7326,6.8438,618600.0
2010-06-11 10:00:00,10.46,10.51,10.42,10.48,543100.0,6.8438,6.8765,6.8176,6.8569,543100.0
2010-06-11 10:30:00,10.48,10.49,10.41,10.42,295100.0,6.8569,6.8634,6.8111,6.8176,295100.0
2010-06-11 11:00:00,10.42,10.44,10.37,10.39,680400.0,6.8176,6.8307,6.7849,6.798,680400.0
2010-06-11 11:30:00,10.4,10.49,10.38,10.48,382000.0,6.8046,6.8634,6.7915,6.8569,382000.0
2010-06-11 12:00:00,10.48,10.49,10.41,10.45,395300.0,6.8569,6.8634,6.8111,6.8373,395300.0
2010-06-11 12:30:00,10.44,10.48,10.42,10.45,161900.0,6.8307,6.8569,6.8176,6.8373,161900.0
2010-06-11 13:00:00,10.46,10.49,10.45,10.47,408500.0,6.8438,6.8634,6.8373,6.8504,408500.0
2010-06-11 13:30:00,10.47,10.49,10.45,10.48,294900.0,6.8504,6.8634,6.8373,6.8569,294900.0
2010-06-11 14:00:00,10.47,10.49,10.44,10.45,217900.0,6.8504,6.8634,6.8307,6.8373,217900.0
2010-06-11 14:30:00,10.45,10.5,10.45,10.48,285100.0,6.8373,6.87,6.8373,6.8569,285100.0
2010-06-11 15:00:00,10.48,10.5,10.47,10.48,320900.0,6.8569,6.87,6.8504,6.8569,320900.0
2010-06-11 15:30:00,10.48,10.52,10.47,10.51,1191300.0,6.8569,6.8831,6.8504,6.8765,1191300.0
2010-06-14 09:30:00,10.67,10.69,10.61,10.63,311600.0,6.9812,6.9943,6.942,6.955,311600.0
2010-06-14 10:00:00,10.63,10.67,10.62,10.65,355400.0,6.955,6.9812,6.9485,6.9681,355400.0
2010-06-14 10:30:00,10.65,10.65,10.6,10.62,306900.0,6.9681,6.9681,6.9354,6.9485,306900.0
2010-06-14 11:00:00,10.61,10.69,10.6,10.69,640300.0,6.942,6.9943,6.9354,6.9943,640300.0
2010-06-14 11:30:00,10.69,10.69,10.65,10.65,149700.0,6.9943,6.9943,6.9681,6.9681,149700.0
2010-06-14 12:00:00,10.66,10.7,10.65,10.68,325800.0,6.9747,7.0008,6.9681,6.9878,325800.0
2010-06-14 12:30:00,10.69,10.69,10.6,10.6,134800.0,6.9943,6.9943,6.9354,6.9354,134800.0
2010-06-14 13:00:00,10.6,10.64,10.59,10.63,305300.0,6.9354,6.9616,6.9289,6.955,305300.0
2010-06-14 13:30:00,10.63,10.65,10.54,10.54,201900.0,6.955,6.9681,6.8962,6.8962,201900.0
2010-06-14 14:00:00,10.54,10.55,10.49,10.51,234300.0,6.8962,6.9027,6.8634,6.8765,234300.0
2010-06-14 14:30:00,10.51,10.55,10.48,10.54,167600.0,6.8765,6.9027,6.8569,6.8962,167600.0
2010-06-14 15:00:00,10.54,10.58,10.52,10.55,334400.0,6.8962,6.9223,6.8831,6.9027,334400.0
2010-06-14 15:30:00,10.54,10.54,10.47,10.48,493300.0,6.8962,6.8962,6.8504,6.8569,493300.0
2010-06-15 09:30:00,10.85,10.89,10.83,10.87,827000.0,7.099,7.1252,7.0859,7.1121,827000.0
2010-06-15 10:00:00,10.87,11.0,10.85,10.97,551100.0,7.1121,7.1971,7.099,7.1775,551100.0
2010-06-15 10:30:00,10.97,11.07,10.97,11.05,1447100.0,7.1775,7.2429,7.1775,7.2298,1447100.0
2010-06-15 11:00:00,11.05,11.09,11.04,11.06,488900.0,7.2298,7.256,7.2233,7.2364,488900.0
2010-06-15 11:30:00,11.07,11.07,10.97,11.01,519000.0,7.2429,7.2429,7.1775,7.2037,519000.0
2010-06-15 12:00:00,11.0,11.02,10.99,11.0,326800.0,7.1971,7.2102,7.1906,7.1971,326800.0
2010-06-15 12:30:00,10.99,11.04,10.97,11.04,243200.0,7.1906,7.2233,7.1775,7.2233,243200.0
2010-06-15 13:00:00,11.03,11.08,11.0,11.06,287500.0,7.2168,7.2495,7.1971,7.2364,287500.0
2010-06-15 13:30:00,11.05,11.06,11.03,11.05,400500.0,7.2298,7.2364,7.2168,7.2298,400500.0
2010-06-15 14:00:00,11.05,11.16,11.04,11.14,706300.0,7.2298,7.3018,7.2233,7.2887,706300.0
2010-06-15 14:30:00,11.13,11.14,11.08,11.1,477800.0,7.2822,7.2887,7.2495,7.2626,477800.0
2010-06-15 15:00:00,11.09,11.18,11.09,11.17,733400.0,7.256,7.3149,7.256,7.3084,733400.0
2010-06-15 15:30:00,11.17,11.18,11.15,11.18,581900.0,7.3084,7.3149,7.2953,7.3149,581900.0
2010-06-16 09:30:00,11.07,11.12,11.05,11.1,535400.0,7.2429,7.2756,7.2298,7.2626,535400.0
2010-06-16 10:00:00,11.11,11.12,11.05,11.06,601700.0,7.2691,7.2756,7.2298,7.2364,601700.0
2010-06-16 10:30:00,11.05,11.07,11.0,11.05,1165600.0,7.2298,7.2429,7.1971,7.2298,1165600.0
2010-06-16 11:00:00,11.06,11.13,11.03,11.11,341400.0,7.2364,7.2822,7.2168,7.2691,341400.0
2010-06-16 11:30:00,11.11,11.12,11.08,11.11,203600.0,7.2691,7.2756,7.2495,7.2691,203600.0
2010-06-16 12:00:00,11.12,11.15,11.11,11.13,299900.0,7.2756,7.2953,7.2691,7.2822,299900.0
2010-06-16 12:30:00,11.14,11.15,11.12,11.14,341900.0,7.2887,7.2953,7.2756,7.2887,341900.0
2010-06-16 13:00:00,11.14,11.2,11.13,11.2,516300.0,7.2887,7.328,7.2822,7.328,516300.0
2010-06-16 13:30:00,11.2,11.21,11.18,11.2,361300.0,7.328,7.3345,7.3149,7.328,361300.0
2010-06-16 14:00:00,11.19,11.23,11.18,11.2,342900.0,7.3214,7.3476,7.3149,7.328,342900.0
2010-06-16 14:30:00,11.19,11.2,11.16,11.18,987600.0,7.3214,7.328,7.3018,7.3149,987600.0
2010-06-16 15:00:00,11.18,11.2,11.08,11.09,873300.0,7.3149,7.328,7.2495,7.256,873300.0
2010-06-16 15:30:00,11.09,11.17,11.07,11.17,1690100.0,7.256,7.3084,7.2429,7.3084,1690100.0
2010-06-17 09:30:00,11.39,11.41,11.29,11.31,1066000.0,7.4523,7.4654,7.3869,7.4,1066000.0
2010-06-17 10:00:00,11.31,11.34,11.26,11.28,1029300.0,7.4,7.4196,7.3672,7.3803,1029300.0
2010-06-17 10:30:00,11.29,11.31,11.23,11.29,569500.0,7.3869,7.4,7.3476,7.3869,569500.0
2010-06-17 11:00:00,11.29,11.34,11.24,11.3,736100.0,7.3869,7.4196,7.3542,7.3934,736100.0
2010-06-17 11:30:00,11.3,11.36,11.3,11.35,523500.0,7.3934,7.4327,7.3934,7.4261,523500.0
2010-06-17 12:00:00,11.35,11.35,11.32,11.32,222500.0,7.4261,7.4261,7.4065,7.4065,222500.0
2010-06-17 12:30:00,11.32,11.33,11.3,11.33,184700.0,7.4065,7.413,7.3934,7.413,184700.0
2010-06-17 13:00:00,11.33,11.35,11.3,11.34,182600.0,7.413,7.4261,7.3934,7.4196,182600.0
2010-06-17 13:30:00,11.34,11.4,11.32,11.4,258600.0,7.4196,7.4588,7.4065,7.4588,258600.0
2010-06-17 14:00:00,11.4,11.41,11.33,11.34,304800.0,7.4588,7.4654,7.413,7.4196,304800.0
2010-06-17 14:30:00,11.34,11.36,11.32,11.34,327600.0,7.4196,7.4327,7.4065,7.4196,327600.0
2010-06-17 15:00:00,11.34,11.36,11.3,11.31,377100.0,7.4196,7.4327,7.3934,7.4,377100.0
2010-06-17 15:30:00,11.31,11.41,11.3,11.4,931500.0,7.4,7.4654,7.3934,7.4588,931500.0
2010-06-18 09:30:00,11.38,11.46,11.38,11.4,302200.0,7.4458,7.4981,7.4458,7.4588,302200.0
2010-06-18 10:00:00,11.41,11.5,11.4,11.5,467000.0,7.4654,7.5243,7.4588,7.5243,467000.0
2010-06-18 10:30:00,11.5,11.58,11.49,11.57,1038800.0,7.5243,7.5766,7.5177,7.5701,1038800.0
2010-06-18 11:00:00,11.57,11.61,11.55,11.59,1484900.0,7.5701,7.5962,7.557,7.5832,1484900.0
2010-06-18 11:30:00,11.59,11.59,11.49,11.51,660200.0,7.5832,7.5832,7.5177,7.5308,660200.0
2010-06-18 12:00:00,11.51,11.54,11.44,11.45,640500.0,7.5308,7.5504,7.485,7.4916,640500.0
2010-06-18 12:30:00,11.44,11.5,11.43,11.48,366000.0,7.485,7.5243,7.4785,7.5112,366000.0
2010-06-18 13:00:00,11.48,11.49,11.46,11.46,207500.0,7.5112,7.5177,7.4981,7.4981,207500.0
2010-06-18 13:30:00,11.46,11.49,11.45,11.47,325800.0,7.4981,7.5177,7.4916,7.5046,325800.0
2010-06-18 14:00:00,11.47,11.52,11.45,11.52,802300.0,7.5046,7.5374,7.4916,7.5374,802300.0
2010-06-18 14:30:00,11.51,11.52,11.49,11.51,276700.0,7.5308,7.5374,7.5177,7.5308,276700.0
2010-06-18 15:00:00,11.5,11.57,11.48,11.55,736700.0,7.5243,7.5701,7.5112,7.557,736700.0
2010-06-18 15:30:00,11.55,11.56,11.5,11.53,768300.0,7.557,7.5635,7.5243,7.5439,768300.0
2010-06-21 09:30:00,11.5,11.52,11.43,11.47,738000.0,7.5243,7.5374,7.4785,7.5046,738000.0
2010-06-21 10:00:00,11.47,11.48,11.42,11.44,489600.0,7.5046,7.5112,7.4719,7.485,489600.0
2010-06-21 10:30:00,11.44,11.46,11.41,11.41,303200.0,7.485,7.4981,7.4654,7.4654,303200.0
2010-06-21 11:00:00,11.41,11.47,11.4,11.47,294800.0,7.4654,7.5046,7.4588,7.5046,294800.0
2010-06-21 11:30:00,11.47,11.52,11.45,11.45,471900.0,7.5046,7.5374,7.4916,7.4916,471900.0
2010-06-21 12:00:00,11.45,11.45,11.38,11.38,93500.0,7.4916,7.4916,7.4458,7.4458,93500.0
2010-06-21 12:30:00,11.39,11.39,11.35,11.36,104400.0,7.4523,7.4523,7.4261,7.4327,104400.0
2010-06-21 13:00:00,11.36,11.39,11.35,11.36,128000.0,7.4327,7.4523,7.4261,7.4327,128000.0
2010-06-21 13:30:00,11.36,11.37,11.31,11.35,204400.0,7.4327,7.4392,7.4,7.4261,204400.0
2010-06-21 14:00:00,11.34,11.39,11.34,11.36,150200.0,7.4196,7.4523,7.4196,7.4327,150200.0
2010-06-21 14:30:00,11.36,11.37,11.31,11.32,100100.0,7.4327,7.4392,7.4,7.4065,100100.0
2010-06-21 15:00:00,11.33,11.33,11.24,11.26,435200.0,7.413,7.413,7.3542,7.3672,435200.0
2010-06-21 15:30:00,11.25,11.27,11.21,11.27,957300.0,7.3607,7.3738,7.3345,7.3738,957300.0
2010-06-22 09:30:00,11.24,11.3,11.24,11.28,600000.0,7.3542,7.3934,7.3542,7.3803,600000.0
2010-06-22 10:00:00,11.27,11.27,11.15,11.16,986200.0,7.3738,7.3738,7.2953,7.3018,986200.0
2010-06-22 10:30:00,11.16,11.22,11.15,11.2,425900.0,7.3018,7.3411,7.2953,7.328,425900.0
2010-06-22 11:00:00,11.2,11.29,11.18,11.27,411400.0,7.328,7.3869,7.3149,7.3738,411400.0
2010-06-22 11:30:00,11.27,11.32,11.24,11.25,392500.0,7.3738,7.4065,7.3542,7.3607,392500.0
2010-06-22 12:00:00,11.25,11.32,11.23,11.3,310100.0,7.3607,7.4065,7.3476,7.3934,310100.0
2010-06-22 12:30:00,11.29,11.32,11.28,11.29,357900.0,7.3869,7.4065,7.3803,7.3869,357900.0
2010-06-22 13:00:00,11.28,11.31,11.26,11.27,164300.0,7.3803,7.4,7.3672,7.3738,164300.0
2010-06-22 13:30:00,11.27,11.3,11.25,11.25,199800.0,7.3738,7.3934,7.3607,7.3607,199800.0
2010-06-22 14:00:00,11.25,11.25,11.18,11.18,210700.0,7.3607,7.3607,7.3149,7.3149,210700.0
2010-06-22 14:30:00,11.18,11.21,11.09,11.12,404000.0,7.3149,7.3345,7.256,7.2756,404000.0
2010-06-22 15:00:00,11.12,11.16,11.1,11.11,312700.0,7.2756,7.3018,7.2626,7.2691,312700.0
2010-06-22 15:30:00,11.11,11.11,11.06,11.1,568000.0,7.2691,7.2691,7.2364,7.2626,568000.0
2010-06-23 09:30:00,11.4,11.4,11.29,11.35,853600.0,7.4588,7.4588,7.3869,7.4261,853600.0
2010-06-23 10:00:00,11.35,11.35,11.14,11.14,666400.0,7.4261,7.4261,7.2887,7.2887,666400.0
2010-06-23 10:30:00,11.14,11.22,11.14,11.22,2221500.0,7.2887,7.3411,7.2887,7.3411,2221500.0
2010-06-23 11:00:00,11.22,11.23,11.18,11.2,298700.0,7.3411,7.3476,7.3149,7.328,298700.0
2010-06-23 11:30:00,11.21,11.25,11.17,11.24,295900.0,7.3345,7.3607,7.3084,7.3542,295900.0
2010-06-23 12:00:00,11.23,11.26,11.21,11.26,331200.0,7.3476,7.3672,7.3345,7.3672,331200.0
2010-06-23 12:30:00,11.26,11.32,11.23,11.27,807900.0,7.3672,7.4065,7.3476,7.3738,807900.0
2010-06-23 13:00:00,11.28,11.3,11.26,11.29,122600.0,7.3803,7.3934,7.3672,7.3869,122600.0
2010-06-23 13:30:00,11.29,11.3,11.26,11.28,385800.0,7.3869,7.3934,7.3672,7.3803,385800.0
2010-06-23 14:00:00,11.29,11.32,11.23,11.3,686100.0,7.3869,7.4065,7.3476,7.3934,686100.0
2010-06-23 14:30:00,11.3,11.39,11.24,11.25,614400.0,7.3934,7.4523,7.3542,7.3607,614400.0
2010-06-23 15:00:00,11.26,11.31,11.2,11.31,531300.0,7.3672,7.4,7.328,7.4,531300.0
2010-06-23 15:30:00,11.3,11.35,11.27,11.28,953100.0,7.3934,7.4261,7.3738,7.3803,953100.0
2010-06-24 09:30:00,11.09,11.13,11.01,11.02,481800.0,7.256,7.2822,7.2037,7.2102,481800.0
2010-06-24 10:00:00,11.03,11.06,10.98,11.0,767200.0,7.2168,7.2364,7.184,7.1971,767200.0
2010-06-24 10:30:00,10.99,11.0,10.86,10.89,421800.0,7.1906,7.1971,7.1055,7.1252,421800.0
2010-06-24 11:00:00,10.9,10.9,10.8,10.84,451500.0,7.1317,7.1317,7.0663,7.0924,451500.0
2010-06-24 11:30:00,10.85,10.96,10.83,10.94,246200.0,7.099,7.171,7.0859,7.1579,246200.0
2010-06-24 12:00:00,10.94,11.0,10.94,10.98,220700.0,7.1579,7.1971,7.1579,7.184,220700.0
2010-06-24 12:30:00,10.98,10.99,10.9,10.98,286800.0,7.184,7.1906,7.1317,7.184,286800.0
2010-06-24 13:00:00,10.98,11.03,10.97,11.0,208000.0,7.184,7.2168,7.1775,7.1971,208000.0
2010-06-24 13:30:00,11.01,11.08,11.0,11.05,213700.0,7.2037,7.2495,7.1971,7.2298,213700.0
2010-06-24 14:00:00,11.05,11.05,10.98,10.99,169200.0,7.2298,7.2298,7.184,7.1906,169200.0
2010-06-24 14:30:00,10.99,10.99,10.9,10.91,162400.0,7.1906,7.1906,7.1317,7.1382,162400.0
2010-06-24 15:00:00,10.92,10.93,10.85,10.91,720600.0,7.1448,7.1513,7.099,7.1382,720600.0
2010-06-24 15:30:00,10.92,10.93,10.89,10.9,762900.0,7.1448,7.1513,7.1252,7.1317,762900.0
2010-06-25 09:30:00,10.85,10.95,10.83,10.95,471900.0,7.099,7.1644,7.0859,7.1644,471900.0
2010-06-25 10:00:00,10.95,10.96,10.89,10.91,189700.0,7.1644,7.171,7.1252,7.1382,189700.0
2010-06-25 10:30:00,10.9,10.92,10.85,10.87,567100.0,7.1317,7.1448,7.099,7.1121,567100.0
2010-06-25 11:00:00,10.88,10.93,10.88,10.93,797500.0,7.1186,7.1513,7.1186,7.1513,797500.0
2010-06-25 11:30:00,10.93,10.95,10.88,10.9,285900.0,7.1513,7.1644,7.1186,7.1317,285900.0
2010-06-25 12:00:00,10.9,10.96,10.9,10.94,197000.0,7.1317,7.171,7.1317,7.1579,197000.0
2010-06-25 12:30:00,10.94,10.97,10.93,10.96,239200.0,7.1579,7.1775,7.1513,7.171,239200.0
2010-06-25 13:00:00,10.95,11.02,10.95,11.02,276600.0,7.1644,7.2102,7.1644,7.2102,276600.0
2010-06-25 13:30:00,11.02,11.04,10.99,11.01,166300.0,7.2102,7.2233,7.1906,7.2037,166300.0
2010-06-25 14:00:00,11.0,11.02,10.97,11.0,168300.0,7.1971,7.2102,7.1775,7.1971,168300.0
2010-06-25 14:30:00,10.99,11.02,10.97,10.97,140500.0,7.1906,7.2102,7.1775,7.1775,140500.0
2010-06-25 15:00:00,10.97,10.98,10.93,10.96,176900.0,7.1775,7.184,7.1513,7.171,176900.0
2010-06-25 15:30:00,10.96,11.01,10.93,10.97,566400.0,7.171,7.2037,7.1513,7.1775,566400.0
2010-06-28 09:30:00,11.13,11.15,11.06,11.06,515000.0,7.2822,7.2953,7.2364,7.2364,515000.0
2010-06-28 10:00:00,11.07,11.13,11.02,11.13,282300.0,7.2429,7.2822,7.2102,7.2822,282300.0
2010-06-28 10:30:00,11.13,11.21,11.09,11.21,360500.0,7.2822,7.3345,7.256,7.3345,360500.0
2010-06-28 11:00:00,11.21,11.24,11.12,11.24,324200.0,7.3345,7.3542,7.2756,7.3542,324200.0
2010-06-28 11:30:00,11.24,11.29,11.22,11.25,250700.0,7.3542,7.3869,7.3411,7.3607,250700.0
2010-06-28 12:00:00,11.25,11.28,11.23,11.27,300000.0,7.3607,7.3803,7.3476,7.3738,300000.0
2010-06-28 12:30:00,11.26,11.3,11.23,11.27,601900.0,7.3672,7.3934,7.3476,7.3738,601900.0
2010-06-28 13:00:00,11.26,11.26,11.22,11.23,234500.0,7.3672,7.3672,7.3411,7.3476,234500.0
2010-06-28 13:30:00,11.23,11.24,11.18,11.22,259600.0,7.3476,7.3542,7.3149,7.3411,259600.0
2010-06-28 14:00:00,11.23,11.25,11.21,11.23,209300.0,7.3476,7.3607,7.3345,7.3476,209300.0
2010-06-28 14:30:00,11.23,11.23,11.2,11.23,170500.0,7.3476,7.3476,7.328,7.3476,170500.0
2010-06-28 15:00:00,11.24,11.25,11.19,11.2,254100.0,7.3542,7.3607,7.3214,7.328,254100.0
2010-06-28 15:30:00,11.19,11.22,11.18,11.2,587600.0,7.3214,7.3411,7.3149,7.328,587600.0
2010-06-29 09:30:00,11.17,11.17,10.99,11.05,711300.0,7.3084,7.3084,7.1906,7.2298,711300.0
2010-06-29 10:00:00,11.04,11.04,10.89,10.89,704500.0,7.2233,7.2233,7.1252,7.1252,704500.0
2010-06-29 10:30:00,10.9,10.94,10.89,10.93,533300.0,7.1317,7.1579,7.1252,7.1513,533300.0
2010-06-29 11:00:00,10.93,10.95,10.85,10.86,760500.0,7.1513,7.1644,7.099,7.1055,760500.0
2010-06-29 11:30:00,10.87,10.9,10.83,10.84,342600.0,7.1121,7.1317,7.0859,7.0924,342600.0
2010-06-29 12:00:00,10.84,10.9,10.83,10.87,210900.0,7.0924,7.1317,7.0859,7.1121,210900.0
2010-06-29 12:30:00,10.87,10.88,10.84,10.85,130800.0,7.1121,7.1186,7.0924,7.099,130800.0
2010-06-29 13:00:00,10.86,10.86,10.83,10.85,139200.0,7.1055,7.1055,7.0859,7.099,139200.0
2010-06-29 13:30:00,10.85,10.85,10.79,10.84,282400.0,7.099,7.099,7.0597,7.0924,282400.0
2010-06-29 14:00:00,10.84,10.88,10.83,10.87,191000.0,7.0924,7.1186,7.0859,7.1121,191000.0
2010-06-29 14:30:00,10.87,10.89,10.83,10.83,369100.0,7.1121,7.1252,7.0859,7.0859,369100.0
2010-06-29 15:00:00,10.83,10.86,10.78,10.8,376000.0,7.0859,7.1055,7.0532,7.0663,376000.0
2010-06-29 15:30:00,10.81,10.84,10.74,10.83,920900.0,7.0728,7.0924,7.027,7.0859,920900.0
2010-06-30 09:30:00,11.19,11.31,11.18,11.28,955900.0,7.3214,7.4,7.3149,7.3803,955900.0
2010-06-30 10:00:00,11.28,11.34,11.21,11.21,854500.0,7.3803,7.4196,7.3345,7.3345,854500.0
2010-06-30 10:30:00,11.2,11.24,11.13,11.13,815200.0,7.328,7.3542,7.2822,7.2822,815200.0
2010-06-30 11:00:00,11.12,11.21,11.11,11.2,377400.0,7.2756,7.3345,7.2691,7.328,377400.0
2010-06-30 11:30:00,11.2,11.28,11.2,11.25,179500.0,7.328,7.3803,7.328,7.3607,179500.0
2010-06-30 12:00:00,11.25,11.25,11.19,11.19,215800.0,7.3607,7.3607,7.3214,7.3214,215800.0
2010-06-30 12:30:00,11.19,11.21,11.18,11.2,266200.0,7.3214,7.3345,7.3149,7.328,266200.0
2010-06-30 13:00:00,11.2,11.2,11.15,11.18,262700.0,7.328,7.328,7.2953,7.3149,262700.0
2010-06-30 13:30:00,11.19,11.2,11.14,11.19,247900.0,7.3214,7.328,7.2887,7.3214,247900.0
2010-06-30 14:00:00,11.19,11.2,11.09,11.11,333000.0,7.3214,7.328,7.256,7.2691,333000.0
2010-06-30 14:30:00,11.11,11.2,11.1,11.19,800200.0,7.2691,7.328,7.2626,7.3214,800200.0
2010-06-30 15:00:00,11.18,11.19,11.09,11.09,454100.0,7.3149,7.3214,7.256,7.256,454100.0
2010-06-30 15:30:00,11.1,11.1,11.0,11.03,1991100.0,7.2626,7.2626,7.1971,7.2168,1991100.0
2010-07-01 09:30:00,10.99,11.02,10.93,10.94,1301200.0,7.1906,7.2102,7.1513,7.1579,1301200.0
2010-07-01 10:00:00,10.93,10.93,10.79,10.82,863200.0,7.1513,7.1513,7.0597,7.0794,863200.0
2010-07-01 10:30:00,10.82,10.82,10.63,10.71,788200.0,7.0794,7.0794,6.955,7.0074,788200.0
2010-07-01 11:00:00,10.71,10.81,10.69,10.77,1660100.0,7.0074,7.0728,6.9943,7.0466,1660100.0
2010-07-01 11:30:00,10.77,10.79,10.74,10.76,453100.0,7.0466,7.0597,7.027,7.0401,453100.0
2010-07-01 12:00:00,10.76,10.77,10.73,10.76,386000.0,7.0401,7.0466,7.0205,7.0401,386000.0
2010-07-01 12:30:00,10.76,10.89,10.74,10.82,555400.0,7.0401,7.1252,7.027,7.0794,555400.0
2010-07-01 13:00:00,10.82,10.86,10.81,10.83,475100.0,7.0794,7.1055,7.0728,7.0859,475100.0
2010-07-01 13:30:00,10.84,10.91,10.83,10.9,575600.0,7.0924,7.1382,7.0859,7.1317,575600.0
2010-07-01 14:00:00,10.89,10.91,10.84,10.85,507000.0,7.1252,7.1382,7.0924,7.099,507000.0
2010-07-01 14:30:00,10.86,10.86,10.8,10.85,721500.0,7.1055,7.1055,7.0663,7.099,721500.0
2010-07-01 15:00:00,10.85,10.9,10.82,10.88,734600.0,7.099,7.1317,7.0794,7.1186,734600.0
2010-07-01 15:30:00,10.87,10.93,10.86,10.9,1461500.0,7.1121,7.1513,7.1055,7.1317,1461500.0
2010-07-02 09:30:00,11.02,11.04,10.88,10.89,532900.0,7.2102,7.2233,7.1186,7.1252,532900.0
2010-07-02 10:00:00,10.89,10.93,10.86,10.88,243500.0,7.1252,7.1513,7.1055,7.1186,243500.0
2010-07-02 10:30:00,10.88,10.89,10.82,10.82,284100.0,7.1186,7.1252,7.0794,7.0794,284100.0
2010-07-02 11:00:00,10.82,10.86,10.81,10.81,153900.0,7.0794,7.1055,7.0728,7.0728,153900.0
2010-07-02 11:30:00,10.81,10.83,10.72,10.77,197000.0,7.0728,7.0859,7.0139,7.0466,197000.0
2010-07-02 12:00:00,10.77,10.81,10.76,10.79,123000.0,7.0466,7.0728,7.0401,7.0597,123000.0
2010-07-02 12:30:00,10.78,10.79,10.74,10.74,133500.0,7.0532,7.0597,7.027,7.027,133500.0
2010-07-02 13:00:00,10.73,10.75,10.69,10.71,294900.0,7.0205,7.0336,6.9943,7.0074,294900.0
2010-07-02 13:30:00,10.71,10.75,10.7,10.75,140200.0,7.0074,7.0336,7.0008,7.0336,140200.0
2010-07-02 14:00:00,10.74,10.78,10.74,10.75,166200.0,7.027,7.0532,7.027,7.0336,166200.0
2010-07-02 14:30:00,10.75,10.76,10.71,10.75,246400.0,7.0336,7.0401,7.0074,7.0336,246400.0
2010-07-02 15:00:00,10.75,10.81,10.74,10.79,448100.0,7.0336,7.0728,7.027,7.0597,448100.0
2010-07-02 15:30:00,10.79,10.85,10.79,10.79,472200.0,7.0597,7.099,7.0597,7.0597,472200.0
2010-07-06 09:30:00,10.88,10.9,10.82,10.86,476900.0,7.1186,7.1317,7.0794,7.1055,476900.0
2010-07-06 10:00:00,10.85,10.94,10.84,10.87,619700.0,7.099,7.1579,7.0924,7.1121,619700.0
2010-07-06 10:30:00,10.87,10.89,10.84,10.85,351200.0,7.1121,7.1252,7.0924,7.099,351200.0
2010-07-06 11:00:00,10.85,10.92,10.84,10.9,530500.0,7.099,7.1448,7.0924,7.1317,530500.0
2010-07-06 11:30:00,10.91,10.93,10.89,10.92,440800.0,7.1382,7.1513,7.1252,7.1448,440800.0
2010-07-06 12:00:00,10.91,10.93,10.85,10.86,204300.0,7.1382,7.1513,7.099,7.1055,204300.0
2010-07-06 12:30:00,10.86,10.9,10.83,10.84,293500.0,7.1055,7.1317,7.0859,7.0924,293500.0
2010-07-06 13:00:00,10.84,10.87,10.81,10.84,254300.0,7.0924,7.1121,7.0728,7.0924,254300.0
2010-07-06 13:30:00,10.84,10.85,10.73,10.75,445500.0,7.0924,7.099,7.0205,7.0336,445500.0
2010-07-06 14:00:00,10.74,10.79,10.7,10.77,493800.0,7.027,7.0597,7.0008,7.0466,493800.0
2010-07-06 14:30:00,10.77,10.8,10.72,10.73,308900.0,7.0466,7.0663,7.0139,7.0205,308900.0
2010-07-06 15:00:00,10.73,10.75,10.67,10.72,387000.0,7.0205,7.0336,6.9812,7.0139,387000.0
2010-07-06 15:30:00,10.71,10.79,10.71,10.79,860000.0,7.0074,7.0597,7.0074,7.0597,860000.0
2010-07-07 09:30:00,10.87,10.89,10.84,10.87,418900.0,7.1121,7.1252,7.0924,7.1121,418900.0
2010-07-07 10:00:00,10.88,10.94,10.87,10.9,498200.0,7.1186,7.1579,7.1121,7.1317,498200.0
2010-07-07 10:30:00,10.9,11.0,10.89,10.97,421900.0,7.1317,7.1971,7.1252,7.1775,421900.0
2010-07-07 11:00:00,10.98,11.0,10.94,10.96,467200.0,7.184,7.1971,7.1579,7.171,467200.0
2010-07-07 11:30:00,10.96,10.96,10.87,10.9,331600.0,7.171,7.171,7.1121,7.1317,331600.0
2010-07-07 12:00:00,10.89,10.93,10.87,10.91,329600.0,7.1252,7.1513,7.1121,7.1382,329600.0
2010-07-07 12:30:00,10.91,10.99,10.91,10.94,198700.0,7.1382,7.1906,7.1382,7.1579,198700.0
2010-07-07 13:00:00,10.94,11.0,10.94,10.98,423000.0,7.1579,7.1971,7.1579,7.184,423000.0
2010-07-07 13:30:00,10.98,10.99,10.94,10.97,396800.0,7.184,7.1906,7.1579,7.1775,396800.0
2010-07-07 14:00:00,10.98,11.02,10.98,11.01,265800.0,7.184,7.2102,7.184,7.2037,265800.0
2010-07-07 14:30:00,11.01,11.03,10.98,11.01,215500.0,7.2037,7.2168,7.184,7.2037,215500.0
2010-07-07 15:00:00,11.02,11.06,10.99,11.04,611200.0,7.2102,7.2364,7.1906,7.2233,611200.0
2010-07-07 15:30:00,11.04,11.11,11.02,11.08,863100.0,7.2233,7.2691,7.2102,7.2495,863100.0
2010-07-08 09:30:00,11.06,11.11,10.98,11.01,595000.0,7.2364,7.2691,7.184,7.2037,595000.0
2010-07-08 10:00:00,11.01,11.02,10.97,10.99,309100.0,7.2037,7.2102,7.1775,7.1906,309100.0
2010-07-08 10:30:00,10.99,11.0,10.88,10.89,515100.0,7.1906,7.1971,7.1186,7.1252,515100.0
2010-07-08 11:00:00,10.89,10.92,10.85,10.9,332200.0,7.1252,7.1448,7.099,7.1317,332200.0
2010-07-08 11:30:00,10.9,10.95,10.88,10.91,211300.0,7.1317,7.1644,7.1186,7.1382,211300.0
2010-07-08 12:00:00,10.91,10.94,10.9,10.94,143800.0,7.1382,7.1579,7.1317,7.1579,143800.0
2010-07-08 12:30:00,10.94,10.95,10.92,10.93,148100.0,7.1579,7.1644,7.1448,7.1513,148100.0
2010-07-08 13:00:00,10.93,11.01,10.93,10.98,231800.0,7.1513,7.2037,7.1513,7.184,231800.0
2010-07-08 13:30:00,10.97,10.99,10.93,10.94,237400.0,7.1775,7.1906,7.1513,7.1579,237400.0
2010-07-08 14:00:00,10.94,10.97,10.9,10.94,318100.0,7.1579,7.1775,7.1317,7.1579,318100.0
2010-07-08 14:30:00,10.94,10.96,10.91,10.96,358900.0,7.1579,7.171,7.1382,7.171,358900.0
2010-07-08 15:00:00,10.95,11.0,10.9,10.99,552700.0,7.1644,7.1971,7.1317,7.1906,552700.0
2010-07-08 15:30:00,10.98,11.01,10.95,10.98,1163000.0,7.184,7.2037,7.1644,7.184,1163000.0
2010-07-09 09:30:00,10.94,10.99,10.9,10.91,576700.0,7.1579,7.1906,7.1317,7.1382,576700.0
2010-07-09 10:00:00,10.9,10.95,10.89,10.93,630800.0,7.1317,7.1644,7.1252,7.1513,630800.0
2010-07-09 10:30:00,10.93,10.94,10.9,10.92,358700.0,7.1513,7.1579,7.1317,7.1448,358700.0
2010-07-09 11:00:00,10.92,10.97,10.91,10.96,361100.0,7.1448,7.1775,7.1382,7.171,361100.0
2010-07-09 11:30:00,10.96,11.0,10.95,10.96,296800.0,7.171,7.1971,7.1644,7.171,296800.0
2010-07-09 12:00:00,10.97,10.99,10.96,10.99,95900.0,7.1775,7.1906,7.171,7.1906,95900.0
2010-07-09 12:30:00,10.99,11.0,10.98,10.99,143100.0,7.1906,7.1971,7.184,7.1906,143100.0
2010-07-09 13:00:00,10.99,11.0,10.98,10.99,94100.0,7.1906,7.1971,7.184,7.1906,94100.0
2010-07-09 13:30:00,10.98,11.0,10.98,11.0,96500.0,7.184,7.1971,7.184,7.1971,96500.0
2010-07-09 14:00:00,10.99,11.0,10.98,10.99,207400.0,7.1906,7.1971,7.184,7.1906,207400.0
2010-07-09 14:30:00,10.99,11.04,10.98,11.01,666600.0,7.1906,7.2233,7.184,7.2037,666600.0
2010-07-09 15:00:00,11.01,11.02,10.98,10.99,360500.0,7.2037,7.2102,7.184,7.1906,360500.0
2010-07-09 15:30:00,10.98,11.02,10.94,10.95,1923600.0,7.184,7.2102,7.1579,7.1644,1923600.0
2010-07-12 09:30:00,10.97,11.06,10.97,11.02,526600.0,7.1775,7.2364,7.1775,7.2102,526600.0
2010-07-12 10:00:00,11.02,11.05,11.0,11.02,401900.0,7.2102,7.2298,7.1971,7.2102,401900.0
2010-07-12 10:30:00,11.01,11.04,10.98,10.99,579700.0,7.2037,7.2233,7.184,7.1906,579700.0
2010-07-12 11:00:00,10.99,11.01,10.95,10.98,194400.0,7.1906,7.2037,7.1644,7.184,194400.0
2010-07-12 11:30:00,10.98,11.0,10.97,10.99,110000.0,7.184,7.1971,7.1775,7.1906,110000.0
2010-07-12 12:00:00,10.99,11.02,10.99,11.01,127100.0,7.1906,7.2102,7.1906,7.2037,127100.0
2010-07-12 12:30:00,11.01,11.05,11.0,11.01,457500.0,7.2037,7.2298,7.1971,7.2037,457500.0
2010-07-12 13:00:00,11.01,11.03,10.98,11.0,612200.0,7.2037,7.2168,7.184,7.1971,612200.0
2010-07-12 13:30:00,10.99,11.01,10.98,11.01,231300.0,7.1906,7.2037,7.184,7.2037,231300.0
2010-07-12 14:00:00,11.01,11.03,10.99,11.02,450000.0,7.2037,7.2168,7.1906,7.2102,450000.0
2010-07-12 14:30:00,11.01,11.05,11.01,11.05,279200.0,7.2037,7.2298,7.2037,7.2298,279200.0
2010-07-12 15:00:00,11.04,11.06,10.99,11.05,469500.0,7.2233,7.2364,7.1906,7.2298,469500.0
2010-07-12 15:30:00,11.05,11.09,11.04,11.04,594800.0,7.2298,7.256,7.2233,7.2233,594800.0
2010-07-13 09:30:00,11.47,11.48,11.38,11.43,763500.0,7.5046,7.5112,7.4458,7.4785,763500.0
2010-07-13 10:00:00,11.44,11.49,11.44,11.47,612200.0,7.485,7.5177,7.485,7.5046,612200.0
2010-07-13 10:30:00,11.47,11.48,11.42,11.43,730600.0,7.5046,7.5112,7.4719,7.4785,730600.0
2010-07-13 11:00:00,11.42,11.49,11.41,11.49,569200.0,7.4719,7.5177,7.4654,7.5177,569200.0
2010-07-13 11:30:00,11.48,11.52,11.46,11.47,317800.0,7.5112,7.5374,7.4981,7.5046,317800.0
2010-07-13 12:00:00,11.47,11.5,11.44,11.5,263800.0,7.5046,7.5243,7.485,7.5243,263800.0
2010-07-13 12:30:00,11.5,11.5,11.47,11.48,267300.0,7.5243,7.5243,7.5046,7.5112,267300.0
2010-07-13 13:00:00,11.48,11.51,11.43,11.44,215700.0,7.5112,7.5308,7.4785,7.485,215700.0
2010-07-13 13:30:00,11.45,11.47,11.43,11.45,203800.0,7.4916,7.5046,7.4785,7.4916,203800.0
2010-07-13 14:00:00,11.45,11.5,11.45,11.46,309900.0,7.4916,7.5243,7.4916,7.4981,309900.0
2010-07-13 14:30:00,11.47,11.5,11.46,11.48,240700.0,7.5046,7.5243,7.4981,7.5112,240700.0
2010-07-13 15:00:00,11.48,11.52,11.48,11.51,481400.0,7.5112,7.5374,7.5112,7.5308,481400.0
2010-07-13 15:30:00,11.51,11.52,11.48,11.49,857900.0,7.5308,7.5374,7.5112,7.5177,857900.0
2010-07-14 09:30:00,11.55,11.57,11.53,11.53,337000.0,7.557,7.5701,7.5439,7.5439,337000.0
2010-07-14 10:00:00,11.53,11.56,11.49,11.54,376500.0,7.5439,7.5635,7.5177,7.5504,376500.0
2010-07-14 10:30:00,11.54,11.6,11.54,11.6,485800.0,7.5504,7.5897,7.5504,7.5897,485800.0
2010-07-14 11:00:00,11.6,11.71,11.58,11.69,531600.0,7.5897,7.6617,7.5766,7.6486,531600.0
2010-07-14 11:30:00,11.69,11.7,11.65,11.66,185300.0,7.6486,7.6551,7.6224,7.629,185300.0
2010-07-14 12:00:00,11.67,11.73,11.66,11.71,408700.0,7.6355,7.6748,7.629,7.6617,408700.0
2010-07-14 12:30:00,11.71,11.73,11.65,11.67,159100.0,7.6617,7.6748,7.6224,7.6355,159100.0
2010-07-14 13:00:00,11.67,11.69,11.66,11.67,136600.0,7.6355,7.6486,7.629,7.6355,136600.0
2010-07-14 13:30:00,11.66,11.68,11.61,11.65,286300.0,7.629,7.642,7.5962,7.6224,286300.0
2010-07-14 14:00:00,11.64,11.65,11.59,11.62,323300.0,7.6159,7.6224,7.5832,7.6028,323300.0
2010-07-14 14:30:00,11.61,11.65,11.61,11.64,325600.0,7.5962,7.6224,7.5962,7.6159,325600.0
2010-07-14 15:00:00,11.64,11.7,11.63,11.67,633000.0,7.6159,7.6551,7.6093,7.6355,633000.0
2010-07-14 15:30:00,11.67,11.69,11.62,11.69,820100.0,7.6355,7.6486,7.6028,7.6486,820100.0
2010-07-15 09:30:00,11.88,11.91,11.8,11.82,1319800.0,7.7729,7.7925,7.7206,7.7336,1319800.0
2010-07-15 10:00:00,11.82,11.84,11.66,11.72,940200.0,7.7336,7.7467,7.629,7.6682,940200.0
2010-07-15 10:30:00,11.72,11.73,11.67,11.7,176800.0,7.6682,7.6748,7.6355,7.6551,176800.0
2010-07-15 11:00:00,11.7,11.82,11.7,11.79,308300.0,7.6551,7.7336,7.6551,7.714,308300.0
2010-07-15 11:30:00,11.79,11.79,11.73,11.76,191500.0,7.714,7.714,7.6748,7.6944,191500.0
2010-07-15 12:00:00,11.76,11.79,11.71,11.71,199700.0,7.6944,7.714,7.6617,7.6617,199700.0
2010-07-15 12:30:00,11.71,11.73,11.67,11.69,141200.0,7.6617,7.6748,7.6355,7.6486,141200.0
2010-07-15 13:00:00,11.7,11.75,11.69,11.73,504900.0,7.6551,7.6878,7.6486,7.6748,504900.0
2010-07-15 13:30:00,11.74,11.75,11.7,11.72,109000.0,7.6813,7.6878,7.6551,7.6682,109000.0
2010-07-15 14:00:00,11.72,11.74,11.69,11.72,318100.0,7.6682,7.6813,7.6486,7.6682,318100.0
2010-07-15 14:30:00,11.72,11.75,11.7,11.71,332200.0,7.6682,7.6878,7.6551,7.6617,332200.0
2010-07-15 15:00:00,11.71,11.75,11.67,11.75,666800.0,7.6617,7.6878,7.6355,7.6878,666800.0
2010-07-15 15:30:00,11.75,11.87,11.74,11.85,1066400.0,7.6878,7.7664,7.6813,7.7533,1066400.0
2010-07-16 09:30:00,11.55,11.57,11.43,11.45,624000.0,7.557,7.5701,7.4785,7.4916,624000.0
2010-07-16 10:00:00,11.45,11.51,11.38,11.5,805500.0,7.4916,7.5308,7.4458,7.5243,805500.0
2010-07-16 10:30:00,11.5,11.5,11.43,11.49,902600.0,7.5243,7.5243,7.4785,7.5177,902600.0
2010-07-16 11:00:00,11.49,11.5,11.44,11.5,1376300.0,7.5177,7.5243,7.485,7.5243,1376300.0
2010-07-16 11:30:00,11.5,11.54,11.46,11.51,517500.0,7.5243,7.5504,7.4981,7.5308,517500.0
2010-07-16 12:00:00,11.51,11.55,11.45,11.51,827500.0,7.5308,7.557,7.4916,7.5308,827500.0
2010-07-16 12:30:00,11.51,11.51,11.42,11.43,475900.0,7.5308,7.5308,7.4719,7.4785,475900.0
2010-07-16 13:00:00,11.44,11.49,11.43,11.45,171700.0,7.485,7.5177,7.4785,7.4916,171700.0
2010-07-16 13:30:00,11.45,11.48,11.45,11.45,158700.0,7.4916,7.5112,7.4916,7.4916,158700.0
2010-07-16 14:00:00,11.45,11.48,11.44,11.45,195600.0,7.4916,7.5112,7.485,7.4916,195600.0
2010-07-16 14:30:00,11.45,11.49,11.45,11.46,517400.0,7.4916,7.5177,7.4916,7.4981,517400.0
2010-07-16 15:00:00,11.46,11.47,11.42,11.43,675300.0,7.4981,7.5046,7.4719,7.4785,675300.0
2010-07-16 15:30:00,11.43,11.5,11.43,11.47,2393800.0,7.4785,7.5243,7.4785,7.5046,2393800.0
2010-07-19 09:30:00,11.75,11.77,11.71,11.71,288200.0,7.6878,7.7009,7.6617,7.6617,288200.0
2010-07-19 10:00:00,11.7,11.74,11.6,11.62,352500.0,7.6551,7.6813,7.5897,7.6028,352500.0
2010-07-19 10:30:00,11.61,11.66,11.55,11.61,440100.0,7.5962,7.629,7.557,7.5962,440100.0
2010-07-19 11:00:00,11.6,11.67,11.57,11.66,439900.0,7.5897,7.6355,7.5701,7.629,439900.0
2010-07-19 11:30:00,11.67,11.67,11.62,11.65,163100.0,7.6355,7.6355,7.6028,7.6224,163100.0
2010-07-19 12:00:00,11.66,11.66,11.6,11.64,147500.0,7.629,7.629,7.5897,7.6159,147500.0
2010-07-19 12:30:00,11.64,11.71,11.63,11.69,360300.0,7.6159,7.6617,7.6093,7.6486,360300.0
2010-07-19 13:00:00,11.69,11.69,11.64,11.65,185700.0,7.6486,7.6486,7.6159,7.6224,185700.0
2010-07-19 13:30:00,11.64,11.67,11.63,11.63,135600.0,7.6159,7.6355,7.6093,7.6093,135600.0
2010-07-19 14:00:00,11.64,11.69,11.63,11.66,264100.0,7.6159,7.6486,7.6093,7.629,264100.0
2010-07-19 14:30:00,11.66,11.72,11.65,11.7,334100.0,7.629,7.6682,7.6224,7.6551,334100.0
2010-07-19 15:00:00,11.71,11.75,11.66,11.67,296500.0,7.6617,7.6878,7.629,7.6355,296500.0
2010-07-19 15:30:00,11.68,11.72,11.65,11.72,621800.0,7.642,7.6682,7.6224,7.6682,621800.0
2010-07-20 09:30:00,11.43,11.48,11.4,11.45,436300.0,7.4785,7.5112,7.4588,7.4916,436300.0
2010-07-20 10:00:00,11.44,11.49,11.41,11.46,420100.0,7.485,7.5177,7.4654,7.4981,420100.0
2010-07-20 10:30:00,11.46,11.54,11.43,11.53,419100.0,7.4981,7.5504,7.4785,7.5439,419100.0
2010-07-20 11:00:00,11.53,11.64,11.53,11.58,415100.0,7.5439,7.6159,7.5439,7.5766,415100.0
2010-07-20 11:30:00,11.57,11.58,11.53,11.57,155900.0,7.5701,7.5766,7.5439,7.5701,155900.0
2010-07-20 12:00:00,11.56,11.61,11.52,11.55,180000.0,7.5635,7.5962,7.5374,7.557,180000.0
2010-07-20 12:30:00,11.56,11.6,11.55,11.59,161800.0,7.5635,7.5897,7.557,7.5832,161800.0
2010-07-20 13:00:00,11.59,11.6,11.55,11.58,134500.0,7.5832,7.5897,7.557,7.5766,134500.0
2010-07-20 13:30:00,11.59,11.7,11.58,11.7,298500.0,7.5832,7.6551,7.5766,7.6551,298500.0
2010-07-20 14:00:00,11.71,11.71,11.63,11.66,207900.0,7.6617,7.6617,7.6093,7.629,207900.0
2010-07-20 14:30:00,11.66,11.68,11.63,11.64,215500.0,7.629,7.642,7.6093,7.6159,215500.0
2010-07-20 15:00:00,11.63,11.73,11.62,11.68,489000.0,7.6093,7.6748,7.6028,7.642,489000.0
2010-07-20 15:30:00,11.68,11.74,11.68,11.7,672500.0,7.642,7.6813,7.642,7.6551,672500.0
2010-07-21 09:30:00,11.86,11.88,11.69,11.72,1216800.0,7.7598,7.7729,7.6486,7.6682,1216800.0
2010-07-21 10:00:00,11.72,11.79,11.69,11.77,454500.0,7.6682,7.714,7.6486,7.7009,454500.0
2010-07-21 10:30:00,11.77,11.77,11.7,11.7,221000.0,7.7009,7.7009,7.6551,7.6551,221000.0
2010-07-21 11:00:00,11.7,11.72,11.63,11.68,340700.0,7.6551,7.6682,7.6093,7.642,340700.0
2010-07-21 11:30:00,11.68,11.69,11.64,11.69,188800.0,7.642,7.6486,7.6159,7.6486,188800.0
2010-07-21 12:00:00,11.68,11.7,11.65,11.68,384900.0,7.642,7.6551,7.6224,7.642,384900.0
2010-07-21 12:30:00,11.68,11.69,11.65,11.66,115500.0,7.642,7.6486,7.6224,7.629,115500.0
2010-07-21 13:00:00,11.66,11.69,11.66,11.68,141600.0,7.629,7.6486,7.629,7.642,141600.0
2010-07-21 13:30:00,11.69,11.7,11.66,11.67,237900.0,7.6486,7.6551,7.629,7.6355,237900.0
2010-07-21 14:00:00,11.67,11.68,11.55,11.63,873400.0,7.6355,7.642,7.557,7.6093,873400.0
2010-07-21 14:30:00,11.63,11.64,11.53,11.55,762200.0,7.6093,7.6159,7.5439,7.557,762200.0
2010-07-21 15:00:00,11.56,11.62,11.54,11.56,374300.0,7.5635,7.6028,7.5504,7.5635,374300.0
2010-07-21 15:30:00,11.56,11.61,11.55,11.61,656600.0,7.5635,7.5962,7.557,7.5962,656600.0
2010-07-22 09:30:00,12.05,12.15,12.01,12.05,1895800.0,7.8841,7.9496,7.858,7.8841,1895800.0
2010-07-22 10:00:00,12.06,12.11,12.06,12.1,1106800.0,7.8907,7.9234,7.8907,7.9168,1106800.0
2010-07-22 10:30:00,12.1,12.18,12.09,12.14,903300.0,7.9168,7.9692,7.9103,7.943,903300.0
2010-07-22 11:00:00,12.15,12.15,12.08,12.12,677500.0,7.9496,7.9496,7.9038,7.9299,677500.0
2010-07-22 11:30:00,12.13,12.13,12.0,12.05,546500.0,7.9365,7.9365,7.8514,7.8841,546500.0
2010-07-22 12:00:00,12.05,12.1,12.05,12.08,187300.0,7.8841,7.9168,7.8841,7.9038,187300.0
2010-07-22 12:30:00,12.08,12.13,12.04,12.12,265900.0,7.9038,7.9365,7.8776,7.9299,265900.0
2010-07-22 13:00:00,12.12,12.13,12.1,12.1,70000.0,7.9299,7.9365,7.9168,7.9168,70000.0
2010-07-22 13:30:00,12.1,12.12,12.1,12.1,272300.0,7.9168,7.9299,7.9168,7.9168,272300.0
2010-07-22 14:00:00,12.1,12.17,12.1,12.17,156800.0,7.9168,7.9626,7.9168,7.9626,156800.0
2010-07-22 14:30:00,12.17,12.19,12.12,12.19,284400.0,7.9626,7.9757,7.9299,7.9757,284400.0
2010-07-22 15:00:00,12.19,12.2,12.16,12.16,594700.0,7.9757,7.9823,7.9561,7.9561,594700.0
2010-07-22 15:30:00,12.17,12.17,12.1,12.13,1329600.0,7.9626,7.9626,7.9168,7.9365,1329600.0
2010-07-23 09:30:00,11.19,11.27,11.07,11.16,4017700.0,7.3214,7.3738,7.2429,7.3018,4017700.0
2010-07-23 10:00:00,11.17,11.24,11.14,11.23,1609600.0,7.3084,7.3542,7.2887,7.3476,1609600.0
2010-07-23 10:30:00,11.23,11.26,11.21,11.25,1340900.0,7.3476,7.3672,7.3345,7.3607,1340900.0
2010-07-23 11:00:00,11.25,11.28,11.17,11.18,785900.0,7.3607,7.3803,7.3084,7.3149,785900.0
2010-07-23 11:30:00,11.18,11.2,11.08,11.16,1531600.0,7.3149,7.328,7.2495,7.3018,1531600.0
2010-07-23 12:00:00,11.16,11.2,11.03,11.07,870500.0,7.3018,7.328,7.2168,7.2429,870500.0
2010-07-23 12:30:00,11.07,11.09,11.03,11.09,554000.0,7.2429,7.256,7.2168,7.256,554000.0
2010-07-23 13:00:00,11.09,11.19,11.06,11.19,642100.0,7.256,7.3214,7.2364,7.3214,642100.0
2010-07-23 13:30:00,11.19,11.27,11.18,11.27,662800.0,7.3214,7.3738,7.3149,7.3738,662800.0
2010-07-23 14:00:00,11.27,11.31,11.24,11.25,510900.0,7.3738,7.4,7.3542,7.3607,510900.0
2010-07-23 14:30:00,11.25,11.3,11.24,11.28,443800.0,7.3607,7.3934,7.3542,7.3803,443800.0
2010-07-23 15:00:00,11.27,11.3,11.25,11.28,479000.0,7.3738,7.3934,7.3607,7.3803,479000.0
2010-07-23 15:30:00,11.28,11.3,11.23,11.29,1249400.0,7.3803,7.3934,7.3476,7.3869,1249400.0
2010-07-26 09:30:00,11.04,11.07,10.93,10.98,1488400.0,7.2233,7.2429,7.1513,7.184,1488400.0
2010-07-26 10:00:00,10.99,11.08,10.99,10.99,754900.0,7.1906,7.2495,7.1906,7.1906,754900.0
2010-07-26 10:30:00,11.0,11.01,10.95,10.99,426000.0,7.1971,7.2037,7.1644,7.1906,426000.0
2010-07-26 11:00:00,10.98,11.12,10.98,11.12,374400.0,7.184,7.2756,7.184,7.2756,374400.0
2010-07-26 11:30:00,11.12,11.27,11.09,11.1,403200.0,7.2756,7.3738,7.256,7.2626,403200.0
2010-07-26 12:00:00,11.1,11.15,11.09,11.15,185600.0,7.2626,7.2953,7.256,7.2953,185600.0
2010-07-26 12:30:00,11.15,11.15,11.12,11.14,313400.0,7.2953,7.2953,7.2756,7.2887,313400.0
2010-07-26 13:00:00,11.14,11.15,11.08,11.08,394400.0,7.2887,7.2953,7.2495,7.2495,394400.0
2010-07-26 13:30:00,11.09,11.16,11.08,11.13,412900.0,7.256,7.3018,7.2495,7.2822,412900.0
2010-07-26 14:00:00,11.13,11.13,11.1,11.1,197000.0,7.2822,7.2822,7.2626,7.2626,197000.0
2010-07-26 14:30:00,11.1,11.11,11.07,11.11,494400.0,7.2626,7.2691,7.2429,7.2691,494400.0
2010-07-26 15:00:00,11.11,11.15,11.09,11.15,677800.0,7.2691,7.2953,7.256,7.2953,677800.0
2010-07-26 15:30:00,11.14,11.15,11.11,11.11,856300.0,7.2887,7.2953,7.2691,7.2691,856300.0
2010-07-27 09:30:00,11.19,11.2,11.12,11.12,945600.0,7.3214,7.328,7.2756,7.2756,945600.0
2010-07-27 10:00:00,11.12,11.18,11.03,11.09,793100.0,7.2756,7.3149,7.2168,7.256,793100.0
2010-07-27 10:30:00,11.09,11.09,11.0,11.0,286600.0,7.256,7.256,7.1971,7.1971,286600.0
2010-07-27 11:00:00,11.01,11.01,10.93,10.98,454000.0,7.2037,7.2037,7.1513,7.184,454000.0
2010-07-27 11:30:00,10.97,11.0,10.95,10.99,455900.0,7.1775,7.1971,7.1644,7.1906,455900.0
2010-07-27 12:00:00,10.99,11.06,10.98,11.04,266100.0,7.1906,7.2364,7.184,7.2233,266100.0
2010-07-27 12:30:00,11.03,11.04,11.0,11.02,169000.0,7.2168,7.2233,7.1971,7.2102,169000.0
2010-07-27 13:00:00,11.02,11.02,10.99,10.99,145900.0,7.2102,7.2102,7.1906,7.1906,145900.0
2010-07-27 13:30:00,10.98,11.04,10.98,11.02,240200.0,7.184,7.2233,7.184,7.2102,240200.0
2010-07-27 14:00:00,11.02,11.07,11.02,11.06,287200.0,7.2102,7.2429,7.2102,7.2364,287200.0
2010-07-27 14:30:00,11.06,11.07,11.02,11.04,256200.0,7.2364,7.2429,7.2102,7.2233,256200.0
2010-07-27 15:00:00,11.04,11.07,11.03,11.07,193200.0,7.2233,7.2429,7.2168,7.2429,193200.0
2010-07-27 15:30:00,11.06,11.07,11.03,11.06,870900.0,7.2364,7.2429,7.2168,7.2364,870900.0
2010-07-28 09:30:00,10.71,10.76,10.67,10.71,1600200.0,7.0074,7.0401,6.9812,7.0074,1600200.0
2010-07-28 10:00:00,10.71,10.71,10.64,10.67,567300.0,7.0074,7.0074,6.9616,6.9812,567300.0
2010-07-28 10:30:00,10.67,10.69,10.63,10.64,935900.0,6.9812,6.9943,6.955,6.9616,935900.0
2010-07-28 11:00:00,10.65,10.69,10.62,10.64,545900.0,6.9681,6.9943,6.9485,6.9616,545900.0
2010-07-28 11:30:00,10.64,10.75,10.63,10.72,544600.0,6.9616,7.0336,6.955,7.0139,544600.0
2010-07-28 12:00:00,10.72,10.74,10.69,10.69,364300.0,7.0139,7.027,6.9943,6.9943,364300.0
2010-07-28 12:30:00,10.7,10.72,10.67,10.72,279600.0,7.0008,7.0139,6.9812,7.0139,279600.0
2010-07-28 13:00:00,10.72,10.73,10.66,10.67,381100.0,7.0139,7.0205,6.9747,6.9812,381100.0
2010-07-28 13:30:00,10.68,10.68,10.65,10.65,247700.0,6.9878,6.9878,6.9681,6.9681,247700.0
2010-07-28 14:00:00,10.65,10.67,10.63,10.63,723400.0,6.9681,6.9812,6.955,6.955,723400.0
2010-07-28 14:30:00,10.64,10.65,10.63,10.64,269500.0,6.9616,6.9681,6.955,6.9616,269500.0
2010-07-28 15:00:00,10.64,10.64,10.58,10.6,670500.0,6.9616,6.9616,6.9223,6.9354,670500.0
2010-07-28 15:30:00,10.6,10.63,10.59,10.61,1430100.0,6.9354,6.955,6.9289,6.942,1430100.0
2010-07-29 09:30:00,10.88,10.94,10.88,10.9,336700.0,7.1186,7.1579,7.1186,7.1317,336700.0
2010-07-29 10:00:00,10.9,10.95,10.88,10.89,241200.0,7.1317,7.1644,7.1186,7.1252,241200.0
2010-07-29 10:30:00,10.89,10.95,10.87,10.93,431500.0,7.1252,7.1644,7.1121,7.1513,431500.0
2010-07-29 11:00:00,10.92,10.93,10.84,10.85,615300.0,7.1448,7.1513,7.0924,7.099,615300.0
2010-07-29 11:30:00,10.86,10.87,10.8,10.85,997600.0,7.1055,7.1121,7.0663,7.099,997600.0
2010-07-29 12:00:00,10.85,10.88,10.84,10.88,1074400.0,7.099,7.1186,7.0924,7.1186,1074400.0
2010-07-29 12:30:00,10.87,10.88,10.81,10.85,276900.0,7.1121,7.1186,7.0728,7.099,276900.0
2010-07-29 13:00:00,10.85,10.89,10.83,10.89,308400.0,7.099,7.1252,7.0859,7.1252,308400.0
2010-07-29 13:30:00,10.88,10.91,10.86,10.87,238200.0,7.1186,7.1382,7.1055,7.1121,238200.0
2010-07-29 14:00:00,10.87,10.96,10.86,10.96,632200.0,7.1121,7.171,7.1055,7.171,632200.0
2010-07-29 14:30:00,10.97,10.98,10.93,10.95,558800.0,7.1775,7.184,7.1513,7.1644,558800.0
2010-07-29 15:00:00,10.94,10.95,10.9,10.91,834800.0,7.1579,7.1644,7.1317,7.1382,834800.0
2010-07-29 15:30:00,10.91,10.92,10.85,10.9,1140300.0,7.1382,7.1448,7.099,7.1317,1140300.0
2010-07-30 09:30:00,10.78,10.91,10.76,10.87,704800.0,7.0532,7.1382,7.0401,7.1121,704800.0
2010-07-30 10:00:00,10.87,10.97,10.87,10.95,414600.0,7.1121,7.1775,7.1121,7.1644,414600.0
2010-07-30 10:30:00,10.95,11.06,10.95,11.02,873400.0,7.1644,7.2364,7.1644,7.2102,873400.0
2010-07-30 11:00:00,11.02,11.05,11.0,11.02,465200.0,7.2102,7.2298,7.1971,7.2102,465200.0
2010-07-30 11:30:00,11.03,11.04,10.98,11.02,271200.0,7.2168,7.2233,7.184,7.2102,271200.0
2010-07-30 12:00:00,11.02,11.05,11.02,11.04,329700.0,7.2102,7.2298,7.2102,7.2233,329700.0
2010-07-30 12:30:00,11.04,11.04,11.01,11.03,287600.0,7.2233,7.2233,7.2037,7.2168,287600.0
2010-07-30 13:00:00,11.03,11.04,11.0,11.01,283800.0,7.2168,7.2233,7.1971,7.2037,283800.0
2010-07-30 13:30:00,11.01,11.02,10.97,10.98,500900.0,7.2037,7.2102,7.1775,7.184,500900.0
2010-07-30 14:00:00,10.98,11.04,10.97,11.02,405100.0,7.184,7.2233,7.1775,7.2102,405100.0
2010-07-30 14:30:00,11.01,11.04,10.99,11.01,287500.0,7.2037,7.2233,7.1906,7.2037,287500.0
2010-07-30 15:00:00,11.0,11.09,10.99,11.06,786900.0,7.1971,7.256,7.1906,7.2364,786900.0
2010-07-30 15:30:00,11.05,11.06,11.0,11.0,794700.0,7.2298,7.2364,7.1971,7.1971,794700.0
2010-08-02 09:30:00,11.29,11.3,11.23,11.28,661200.0,7.3869,7.3934,7.3476,7.3803,661200.0
2010-08-02 10:00:00,11.28,11.36,11.28,11.32,807500.0,7.3803,7.4327,7.3803,7.4065,807500.0
2010-08-02 10:30:00,11.32,11.4,11.32,11.4,605200.0,7.4065,7.4588,7.4065,7.4588,605200.0
2010-08-02 11:00:00,11.4,11.4,11.34,11.36,274200.0,7.4588,7.4588,7.4196,7.4327,274200.0
2010-08-02 11:30:00,11.36,11.4,11.31,11.31,177800.0,7.4327,7.4588,7.4,7.4,177800.0
2010-08-02 12:00:00,11.31,11.33,11.29,11.29,159600.0,7.4,7.413,7.3869,7.3869,159600.0
2010-08-02 12:30:00,11.29,11.32,11.27,11.31,314800.0,7.3869,7.4065,7.3738,7.4,314800.0
2010-08-02 13:00:00,11.32,11.32,11.29,11.3,81100.0,7.4065,7.4065,7.3869,7.3934,81100.0
2010-08-02 13:30:00,11.29,11.34,11.28,11.32,270200.0,7.3869,7.4196,7.3803,7.4065,270200.0
2010-08-02 14:00:00,11.32,11.35,11.31,11.33,350000.0,7.4065,7.4261,7.4,7.413,350000.0
2010-08-02 14:30:00,11.33,11.37,11.33,11.36,223500.0,7.413,7.4392,7.413,7.4327,223500.0
2010-08-02 15:00:00,11.35,11.38,11.32,11.36,518400.0,7.4261,7.4458,7.4065,7.4327,518400.0
2010-08-02 15:30:00,11.36,11.39,11.34,11.37,1283400.0,7.4327,7.4523,7.4196,7.4392,1283400.0
2010-08-03 09:30:00,11.2,11.22,11.15,11.16,404000.0,7.328,7.3411,7.2953,7.3018,404000.0
2010-08-03 10:00:00,11.16,11.16,11.09,11.1,333400.0,7.3018,7.3018,7.256,7.2626,333400.0
2010-08-03 10:30:00,11.1,11.18,11.1,11.15,454800.0,7.2626,7.3149,7.2626,7.2953,454800.0
2010-08-03 11:00:00,11.16,11.18,11.14,11.15,223400.0,7.3018,7.3149,7.2887,7.2953,223400.0
2010-08-03 11:30:00,11.14,11.2,11.14,11.17,189100.0,7.2887,7.328,7.2887,7.3084,189100.0
2010-08-03 12:00:00,11.17,11.19,11.14,11.15,164400.0,7.3084,7.3214,7.2887,7.2953,164400.0
2010-08-03 12:30:00,11.15,11.18,11.15,11.16,143300.0,7.2953,7.3149,7.2953,7.3018,143300.0
2010-08-03 13:00:00,11.16,11.2,11.15,11.18,221700.0,7.3018,7.328,7.2953,7.3149,221700.0
2010-08-03 13:30:00,11.19,11.2,11.16,11.16,219400.0,7.3214,7.328,7.3018,7.3018,219400.0
2010-08-03 14:00:00,11.16,11.17,11.15,11.16,123000.0,7.3018,7.3084,7.2953,7.3018,123000.0
2010-08-03 14:30:00,11.16,11.16,11.15,11.15,97800.0,7.3018,7.3018,7.2953,7.2953,97800.0
2010-08-03 15:00:00,11.15,11.17,11.15,11.15,190100.0,7.2953,7.3084,7.2953,7.2953,190100.0
2010-08-03 15:30:00,11.16,11.18,11.13,11.18,561300.0,7.3018,7.3149,7.2822,7.3149,561300.0
2010-08-04 09:30:00,11.1,11.11,11.06,11.08,593800.0,7.2626,7.2691,7.2364,7.2495,593800.0
2010-08-04 10:00:00,11.09,11.11,10.98,11.01,875100.0,7.256,7.2691,7.184,7.2037,875100.0
2010-08-04 10:30:00,11.01,11.03,10.97,11.02,321800.0,7.2037,7.2168,7.1775,7.2102,321800.0
2010-08-04 11:00:00,11.01,11.07,11.01,11.06,516000.0,7.2037,7.2429,7.2037,7.2364,516000.0
2010-08-04 11:30:00,11.05,11.07,11.04,11.07,243900.0,7.2298,7.2429,7.2233,7.2429,243900.0
2010-08-04 12:00:00,11.07,11.12,11.06,11.11,408300.0,7.2429,7.2756,7.2364,7.2691,408300.0
2010-08-04 12:30:00,11.11,11.11,11.07,11.07,133300.0,7.2691,7.2691,7.2429,7.2429,133300.0
2010-08-04 13:00:00,11.07,11.08,11.02,11.02,230400.0,7.2429,7.2495,7.2102,7.2102,230400.0
2010-08-04 13:30:00,11.03,11.07,11.02,11.04,399200.0,7.2168,7.2429,7.2102,7.2233,399200.0
2010-08-04 14:00:00,11.04,11.08,11.03,11.06,176800.0,7.2233,7.2495,7.2168,7.2364,176800.0
2010-08-04 14:30:00,11.06,11.08,11.05,11.08,105200.0,7.2364,7.2495,7.2298,7.2495,105200.0
2010-08-04 15:00:00,11.07,11.1,11.06,11.1,147800.0,7.2429,7.2626,7.2364,7.2626,147800.0
2010-08-04 15:30:00,11.09,11.11,11.07,11.1,492000.0,7.256,7.2691,7.2429,7.2626,492000.0
2010-08-05 09:30:00,11.15,11.2,11.12,11.17,390000.0,7.2953,7.328,7.2756,7.3084,390000.0
2010-08-05 10:00:00,11.17,11.18,11.14,11.14,1030600.0,7.3084,7.3149,7.2887,7.2887,1030600.0
2010-08-05 10:30:00,11.14,11.19,11.1,11.11,531200.0,7.2887,7.3214,7.2626,7.2691,531200.0
2010-08-05 11:00:00,11.11,11.19,11.07,11.18,268200.0,7.2691,7.3214,7.2429,7.3149,268200.0
2010-08-05 11:30:00,11.19,11.22,11.14,11.15,275600.0,7.3214,7.3411,7.2887,7.2953,275600.0
2010-08-05 12:00:00,11.15,11.16,11.14,11.15,44300.0,7.2953,7.3018,7.2887,7.2953,44300.0
2010-08-05 12:30:00,11.16,11.16,11.14,11.15,49700.0,7.3018,7.3018,7.2887,7.2953,49700.0
2010-08-05 13:00:00,11.15,11.15,11.12,11.14,59900.0,7.2953,7.2953,7.2756,7.2887,59900.0
2010-08-05 13:30:00,11.14,11.19,11.13,11.18,90100.0,7.2887,7.3214,7.2822,7.3149,90100.0
2010-08-05 14:00:00,11.18,11.19,11.16,11.17,63300.0,7.3149,7.3214,7.3018,7.3084,63300.0
2010-08-05 14:30:00,11.18,11.18,11.16,11.16,59500.0,7.3149,7.3149,7.3018,7.3018,59500.0
2010-08-05 15:00:00,11.17,11.2,11.16,11.19,150300.0,7.3084,7.328,7.3018,7.3214,150300.0
2010-08-05 15:30:00,11.19,11.2,11.16,11.2,426200.0,7.3214,7.328,7.3018,7.328,426200.0
2010-08-06 09:30:00,10.99,11.17,10.97,11.16,294600.0,7.1906,7.3084,7.1775,7.3018,294600.0
2010-08-06 10:00:00,11.16,11.19,11.13,11.16,303700.0,7.3018,7.3214,7.2822,7.3018,303700.0
2010-08-06 10:30:00,11.16,11.18,11.04,11.07,258400.0,7.3018,7.3149,7.2233,7.2429,258400.0
2010-08-06 11:00:00,11.06,11.1,11.05,11.07,215000.0,7.2364,7.2626,7.2298,7.2429,215000.0
2010-08-06 11:30:00,11.06,11.1,11.05,11.08,99600.0,7.2364,7.2626,7.2298,7.2495,99600.0
2010-08-06 12:00:00,11.07,11.08,11.05,11.05,22500.0,7.2429,7.2495,7.2298,7.2298,22500.0
2010-08-06 12:30:00,11.05,11.09,11.05,11.07,70700.0,7.2298,7.256,7.2298,7.2429,70700.0
2010-08-06 13:00:00,11.06,11.09,11.06,11.08,45100.0,7.2364,7.256,7.2364,7.2495,45100.0
2010-08-06 13:30:00,11.08,11.11,11.07,11.07,81200.0,7.2495,7.2691,7.2429,7.2429,81200.0
2010-08-06 14:00:00,11.07,11.07,11.05,11.06,47100.0,7.2429,7.2429,7.2298,7.2364,47100.0
2010-08-06 14:30:00,11.07,11.14,11.06,11.11,219800.0,7.2429,7.2887,7.2364,7.2691,219800.0
2010-08-06 15:00:00,11.12,11.15,11.1,11.14,153800.0,7.2756,7.2953,7.2626,7.2887,153800.0
2010-08-06 15:30:00,11.13,11.16,11.12,11.13,441200.0,7.2822,7.3018,7.2756,7.2822,441200.0
2010-08-09 09:30:00,11.23,11.25,11.19,11.22,141500.0,7.3476,7.3607,7.3214,7.3411,141500.0
2010-08-09 10:00:00,11.22,11.24,11.2,11.21,90500.0,7.3411,7.3542,7.328,7.3345,90500.0
2010-08-09 10:30:00,11.21,11.25,11.2,11.23,123500.0,7.3345,7.3607,7.328,7.3476,123500.0
2010-08-09 11:00:00,11.22,11.28,11.22,11.25,237300.0,7.3411,7.3803,7.3411,7.3607,237300.0
2010-08-09 11:30:00,11.25,11.3,11.25,11.27,69000.0,7.3607,7.3934,7.3607,7.3738,69000.0
2010-08-09 12:00:00,11.27,11.29,11.25,11.26,75300.0,7.3738,7.3869,7.3607,7.3672,75300.0
2010-08-09 12:30:00,11.26,11.27,11.26,11.26,30100.0,7.3672,7.3738,7.3672,7.3672,30100.0
2010-08-09 13:00:00,11.27,11.27,11.25,11.25,44600.0,7.3738,7.3738,7.3607,7.3607,44600.0
2010-08-09 13:30:00,11.25,11.28,11.25,11.27,97000.0,7.3607,7.3803,7.3607,7.3738,97000.0
2010-08-09 14:00:00,11.28,11.29,11.26,11.28,107100.0,7.3803,7.3869,7.3672,7.3803,107100.0
2010-08-09 14:30:00,11.28,11.32,11.27,11.31,161800.0,7.3803,7.4065,7.3738,7.4,161800.0
2010-08-09 15:00:00,11.3,11.31,11.27,11.29,179300.0,7.3934,7.4,7.3738,7.3869,179300.0
2010-08-09 15:30:00,11.28,11.32,11.27,11.32,756800.0,7.3803,7.4065,7.3738,7.4065,756800.0
2010-08-10 09:30:00,11.03,11.05,10.95,10.98,272600.0,7.2168,7.2298,7.1644,7.184,272600.0
2010-08-10 10:00:00,10.97,10.98,10.94,10.94,690300.0,7.1775,7.184,7.1579,7.1579,690300.0
2010-08-10 10:30:00,10.94,10.95,10.9,10.93,137800.0,7.1579,7.1644,7.1317,7.1513,137800.0
2010-08-10 11:00:00,10.92,10.95,10.92,10.92,152300.0,7.1448,7.1644,7.1448,7.1448,152300.0
2010-08-10 11:30:00,10.92,10.96,10.91,10.94,224300.0,7.1448,7.171,7.1382,7.1579,224300.0
2010-08-10 12:00:00,10.95,10.96,10.93,10.94,93800.0,7.1644,7.171,7.1513,7.1579,93800.0
2010-08-10 12:30:00,10.95,10.96,10.94,10.96,39500.0,7.1644,7.171,7.1579,7.171,39500.0
2010-08-10 13:00:00,10.96,10.96,10.93,10.93,88100.0,7.171,7.171,7.1513,7.1513,88100.0
2010-08-10 13:30:00,10.93,10.95,10.93,10.94,102400.0,7.1513,7.1644,7.1513,7.1579,102400.0
2010-08-10 14:00:00,10.95,11.08,10.94,11.04,502900.0,7.1644,7.2495,7.1579,7.2233,502900.0
2010-08-10 14:30:00,11.04,11.11,11.04,11.09,490600.0,7.2233,7.2691,7.2233,7.256,490600.0
2010-08-10 15:00:00,11.08,11.13,11.03,11.09,305100.0,7.2495,7.2822,7.2168,7.256,305100.0
2010-08-10 15:30:00,11.09,11.1,11.04,11.06,517400.0,7.256,7.2626,7.2233,7.2364,517400.0
2010-08-11 09:30:00,10.5,10.54,10.45,10.52,1189300.0,6.87,6.8962,6.8373,6.8831,1189300.0
2010-08-11 10:00:00,10.52,10.56,10.49,10.5,641700.0,6.8831,6.9092,6.8634,6.87,641700.0
2010-08-11 10:30:00,10.5,10.5,10.39,10.4,703200.0,6.87,6.87,6.798,6.8046,703200.0
2010-08-11 11:00:00,10.4,10.41,10.31,10.34,947400.0,6.8046,6.8111,6.7457,6.7653,947400.0
2010-08-11 11:30:00,10.34,10.4,10.33,10.4,654500.0,6.7653,6.8046,6.7588,6.8046,654500.0
2010-08-11 12:00:00,10.4,10.44,10.38,10.43,407200.0,6.8046,6.8307,6.7915,6.8242,407200.0
2010-08-11 12:30:00,10.43,10.43,10.37,10.4,258900.0,6.8242,6.8242,6.7849,6.8046,258900.0
2010-08-11 13:00:00,10.39,10.44,10.38,10.43,437200.0,6.798,6.8307,6.7915,6.8242,437200.0
2010-08-11 13:30:00,10.44,10.44,10.4,10.42,324000.0,6.8307,6.8307,6.8046,6.8176,324000.0
2010-08-11 14:00:00,10.42,10.46,10.42,10.44,457700.0,6.8176,6.8438,6.8176,6.8307,457700.0
2010-08-11 14:30:00,10.44,10.44,10.4,10.42,553900.0,6.8307,6.8307,6.8046,6.8176,553900.0
2010-08-11 15:00:00,10.42,10.44,10.41,10.43,542900.0,6.8176,6.8307,6.8111,6.8242,542900.0
2010-08-11 15:30:00,10.43,10.45,10.4,10.41,1753900.0,6.8242,6.8373,6.8046,6.8111,1753900.0
2010-08-12 09:30:00,10.15,10.27,10.15,10.26,787700.0,6.641,6.7195,6.641,6.713,787700.0
2010-08-12 10:00:00,10.26,10.33,10.22,10.22,468800.0,6.713,6.7588,6.6868,6.6868,468800.0
2010-08-12 10:30:00,10.23,10.33,10.22,10.29,648300.0,6.6933,6.7588,6.6868,6.7326,648300.0
2010-08-12 11:00:00,10.29,10.3,10.24,10.28,642500.0,6.7326,6.7391,6.6999,6.726,642500.0
2010-08-12 11:30:00,10.28,10.34,10.28,10.32,252700.0,6.726,6.7653,6.726,6.7522,252700.0
2010-08-12 12:00:00,10.32,10.33,10.29,10.31,198500.0,6.7522,6.7588,6.7326,6.7457,198500.0
2010-08-12 12:30:00,10.32,10.34,10.31,10.33,213400.0,6.7522,6.7653,6.7457,6.7588,213400.0
2010-08-12 13:00:00,10.33,10.34,10.3,10.3,160400.0,6.7588,6.7653,6.7391,6.7391,160400.0
2010-08-12 13:30:00,10.3,10.31,10.26,10.27,153100.0,6.7391,6.7457,6.713,6.7195,153100.0
2010-08-12 14:00:00,10.26,10.3,10.26,10.29,509900.0,6.713,6.7391,6.713,6.7326,509900.0
2010-08-12 14:30:00,10.29,10.3,10.26,10.29,497000.0,6.7326,6.7391,6.713,6.7326,497000.0
2010-08-12 15:00:00,10.29,10.33,10.28,10.32,859800.0,6.7326,6.7588,6.726,6.7522,859800.0
2010-08-12 15:30:00,10.32,10.34,10.27,10.29,1384000.0,6.7522,6.7653,6.7195,6.7326,1384000.0
2010-08-13 09:30:00,10.37,10.46,10.33,10.46,491600.0,6.7849,6.8438,6.7588,6.8438,491600.0
2010-08-13 10:00:00,10.46,10.5,10.41,10.46,458200.0,6.8438,6.87,6.8111,6.8438,458200.0
2010-08-13 10:30:00,10.47,10.49,10.38,10.41,346300.0,6.8504,6.8634,6.7915,6.8111,346300.0
2010-08-13 11:00:00,10.42,10.45,10.38,10.42,306300.0,6.8176,6.8373,6.7915,6.8176,306300.0
2010-08-13 11:30:00,10.42,10.43,10.38,10.39,233500.0,6.8176,6.8242,6.7915,6.798,233500.0
2010-08-13 12:00:00,10.39,10.44,10.39,10.42,188300.0,6.798,6.8307,6.798,6.8176,188300.0
2010-08-13 12:30:00,10.42,10.45,10.4,10.45,309600.0,6.8176,6.8373,6.8046,6.8373,309600.0
2010-08-13 13:00:00,10.44,10.47,10.43,10.46,233100.0,6.8307,6.8504,6.8242,6.8438,233100.0
2010-08-13 13:30:00,10.46,10.47,10.45,10.45,84800.0,6.8438,6.8504,6.8373,6.8373,84800.0
2010-08-13 14:00:00,10.45,10.46,10.44,10.45,263000.0,6.8373,6.8438,6.8307,6.8373,263000.0
2010-08-13 14:30:00,10.46,10.46,10.42,10.42,298300.0,6.8438,6.8438,6.8176,6.8176,298300.0
2010-08-13 15:00:00,10.42,10.47,10.42,10.46,244800.0,6.8176,6.8504,6.8176,6.8438,244800.0
2010-08-13 15:30:00,10.45,10.47,10.43,10.44,1247000.0,6.8373,6.8504,6.8242,6.8307,1247000.0
2010-08-16 09:30:00,10.57,10.66,10.54,10.65,1022700.0,6.9158,6.9747,6.8962,6.9681,1022700.0
2010-08-16 10:00:00,10.65,10.72,10.63,10.72,697500.0,6.9681,7.0139,6.955,7.0139,697500.0
2010-08-16 10:30:00,10.72,10.76,10.69,10.69,301100.0,7.0139,7.0401,6.9943,6.9943,301100.0
2010-08-16 11:00:00,10.69,10.7,10.63,10.69,207500.0,6.9943,7.0008,6.955,6.9943,207500.0
2010-08-16 11:30:00,10.69,10.7,10.68,10.69,114300.0,6.9943,7.0008,6.9878,6.9943,114300.0
2010-08-16 12:00:00,10.68,10.71,10.68,10.71,110400.0,6.9878,7.0074,6.9878,7.0074,110400.0
2010-08-16 12:30:00,10.7,10.72,10.68,10.7,159000.0,7.0008,7.0139,6.9878,7.0008,159000.0
2010-08-16 13:00:00,10.7,10.7,10.66,10.67,96600.0,7.0008,7.0008,6.9747,6.9812,96600.0
2010-08-16 13:30:00,10.67,10.68,10.65,10.66,132900.0,6.9812,6.9878,6.9681,6.9747,132900.0
2010-08-16 14:00:00,10.66,10.68,10.62,10.62,245500.0,6.9747,6.9878,6.9485,6.9485,245500.0
2010-08-16 14:30:00,10.62,10.65,10.61,10.61,218900.0,6.9485,6.9681,6.942,6.942,218900.0
2010-08-16 15:00:00,10.61,10.65,10.6,10.65,394100.0,6.942,6.9681,6.9354,6.9681,394100.0
2010-08-16 15:30:00,10.64,10.69,10.63,10.65,754600.0,6.9616,6.9943,6.955,6.9681,754600.0
2010-08-17 09:30:00,10.72,10.72,10.65,10.67,543800.0,7.0139,7.0139,6.9681,6.9812,543800.0
2010-08-17 10:00:00,10.67,10.69,10.64,10.67,439600.0,6.9812,6.9943,6.9616,6.9812,439600.0
2010-08-17 10:30:00,10.67,10.77,10.66,10.75,275100.0,6.9812,7.0466,6.9747,7.0336,275100.0
2010-08-17 11:00:00,10.75,10.81,10.74,10.78,249900.0,7.0336,7.0728,7.027,7.0532,249900.0
2010-08-17 11:30:00,10.78,10.79,10.76,10.77,82200.0,7.0532,7.0597,7.0401,7.0466,82200.0
2010-08-17 12:00:00,10.77,10.78,10.71,10.72,76000.0,7.0466,7.0532,7.0074,7.0139,76000.0
2010-08-17 12:30:00,10.72,10.76,10.72,10.74,155500.0,7.0139,7.0401,7.0139,7.027,155500.0
2010-08-17 13:00:00,10.74,10.78,10.73,10.76,97400.0,7.027,7.0532,7.0205,7.0401,97400.0
2010-08-17 13:30:00,10.76,10.79,10.76,10.76,154000.0,7.0401,7.0597,7.0401,7.0401,154000.0
2010-08-17 14:00:00,10.77,10.78,10.75,10.78,137800.0,7.0466,7.0532,7.0336,7.0532,137800.0
2010-08-17 14:30:00,10.78,10.79,10.76,10.76,387500.0,7.0532,7.0597,7.0401,7.0401,387500.0
2010-08-17 15:00:00,10.76,10.77,10.72,10.75,536700.0,7.0401,7.0466,7.0139,7.0336,536700.0
2010-08-17 15:30:00,10.76,10.76,10.73,10.73,388100.0,7.0401,7.0401,7.0205,7.0205,388100.0
2010-08-18 09:30:00,10.75,10.76,10.7,10.75,249300.0,7.0336,7.0401,7.0008,7.0336,249300.0
2010-08-18 10:00:00,10.76,10.86,10.75,10.79,546700.0,7.0401,7.1055,7.0336,7.0597,546700.0
2010-08-18 10:30:00,10.79,10.82,10.73,10.74,320600.0,7.0597,7.0794,7.0205,7.027,320600.0
2010-08-18 11:00:00,10.74,10.78,10.72,10.74,219700.0,7.027,7.0532,7.0139,7.027,219700.0
2010-08-18 11:30:00,10.74,10.76,10.74,10.76,44900.0,7.027,7.0401,7.027,7.0401,44900.0
2010-08-18 12:00:00,10.75,10.77,10.74,10.76,138800.0,7.0336,7.0466,7.027,7.0401,138800.0
2010-08-18 12:30:00,10.76,10.8,10.75,10.8,86900.0,7.0401,7.0663,7.0336,7.0663,86900.0
2010-08-18 13:00:00,10.81,10.85,10.8,10.82,55700.0,7.0728,7.099,7.0663,7.0794,55700.0
2010-08-18 13:30:00,10.82,10.84,10.8,10.84,107600.0,7.0794,7.0924,7.0663,7.0924,107600.0
2010-08-18 14:00:00,10.83,10.84,10.78,10.79,370600.0,7.0859,7.0924,7.0532,7.0597,370600.0
2010-08-18 14:30:00,10.79,10.81,10.75,10.75,571300.0,7.0597,7.0728,7.0336,7.0336,571300.0
2010-08-18 15:00:00,10.76,10.77,10.72,10.75,538400.0,7.0401,7.0466,7.0139,7.0336,538400.0
2010-08-18 15:30:00,10.75,10.77,10.73,10.74,1305600.0,7.0336,7.0466,7.0205,7.027,1305600.0
2010-08-19 09:30:00,10.74,10.79,10.73,10.76,302500.0,7.027,7.0597,7.0205,7.0401,302500.0
2010-08-19 10:00:00,10.75,10.76,10.63,10.64,548700.0,7.0336,7.0401,6.955,6.9616,548700.0
2010-08-19 10:30:00,10.65,10.68,10.62,10.64,144400.0,6.9681,6.9878,6.9485,6.9616,144400.0
2010-08-19 11:00:00,10.64,10.65,10.61,10.65,386900.0,6.9616,6.9681,6.942,6.9681,386900.0
2010-08-19 11:30:00,10.66,10.66,10.53,10.55,244600.0,6.9747,6.9747,6.8896,6.9027,244600.0
2010-08-19 12:00:00,10.56,10.57,10.52,10.56,150700.0,6.9092,6.9158,6.8831,6.9092,150700.0
2010-08-19 12:30:00,10.56,10.58,10.55,10.57,102100.0,6.9092,6.9223,6.9027,6.9158,102100.0
2010-08-19 13:00:00,10.58,10.59,10.55,10.56,70700.0,6.9223,6.9289,6.9027,6.9092,70700.0
2010-08-19 13:30:00,10.56,10.57,10.54,10.54,63500.0,6.9092,6.9158,6.8962,6.8962,63500.0
2010-08-19 14:00:00,10.54,10.58,10.52,10.57,79000.0,6.8962,6.9223,6.8831,6.9158,79000.0
2010-08-19 14:30:00,10.58,10.6,10.56,10.58,142300.0,6.9223,6.9354,6.9092,6.9223,142300.0
2010-08-19 15:00:00,10.58,10.62,10.58,10.58,428200.0,6.9223,6.9485,6.9223,6.9223,428200.0
2010-08-19 15:30:00,10.58,10.6,10.55,10.59,777300.0,6.9223,6.9354,6.9027,6.9289,777300.0
2010-08-20 09:30:00,10.33,10.39,10.3,10.36,338900.0,6.7588,6.798,6.7391,6.7784,338900.0
2010-08-20 10:00:00,10.35,10.39,10.32,10.33,301700.0,6.7718,6.798,6.7522,6.7588,301700.0
2010-08-20 10:30:00,10.33,10.36,10.32,10.33,161600.0,6.7588,6.7784,6.7522,6.7588,161600.0
2010-08-20 11:00:00,10.32,10.32,10.25,10.28,338900.0,6.7522,6.7522,6.7064,6.726,338900.0
2010-08-20 11:30:00,10.28,10.3,10.26,10.28,166800.0,6.726,6.7391,6.713,6.726,166800.0
2010-08-20 12:00:00,10.28,10.32,10.28,10.31,126600.0,6.726,6.7522,6.726,6.7457,126600.0
2010-08-20 12:30:00,10.3,10.33,10.3,10.32,96600.0,6.7391,6.7588,6.7391,6.7522,96600.0
2010-08-20 13:00:00,10.33,10.36,10.32,10.33,74200.0,6.7588,6.7784,6.7522,6.7588,74200.0
2010-08-20 13:30:00,10.33,10.34,10.32,10.32,80900.0,6.7588,6.7653,6.7522,6.7522,80900.0
2010-08-20 14:00:00,10.33,10.35,10.32,10.35,76700.0,6.7588,6.7718,6.7522,6.7718,76700.0
2010-08-20 14:30:00,10.34,10.39,10.32,10.33,606200.0,6.7653,6.798,6.7522,6.7588,606200.0
2010-08-20 15:00:00,10.33,10.35,10.32,10.34,172000.0,6.7588,6.7718,6.7522,6.7653,172000.0
2010-08-20 15:30:00,10.33,10.37,10.32,10.33,631000.0,6.7588,6.7849,6.7522,6.7588,631000.0
2010-08-23 09:30:00,10.33,10.45,10.33,10.42,904100.0,6.7588,6.8373,6.7588,6.8176,904100.0
2010-08-23 10:00:00,10.42,10.42,10.31,10.31,326100.0,6.8176,6.8176,6.7457,6.7457,326100.0
2010-08-23 10:30:00,10.32,10.35,10.22,10.25,413300.0,6.7522,6.7718,6.6868,6.7064,413300.0
2010-08-23 11:00:00,10.26,10.27,10.21,10.22,442000.0,6.713,6.7195,6.6802,6.6868,442000.0
2010-08-23 11:30:00,10.22,10.27,10.22,10.24,234800.0,6.6868,6.7195,6.6868,6.6999,234800.0
2010-08-23 12:00:00,10.25,10.29,10.24,10.27,134800.0,6.7064,6.7326,6.6999,6.7195,134800.0
2010-08-23 12:30:00,10.28,10.3,10.23,10.27,1235600.0,6.726,6.7391,6.6933,6.7195,1235600.0
2010-08-23 13:00:00,10.27,10.31,10.26,10.31,160600.0,6.7195,6.7457,6.713,6.7457,160600.0
2010-08-23 13:30:00,10.31,10.32,10.29,10.31,219500.0,6.7457,6.7522,6.7326,6.7457,219500.0
2010-08-23 14:00:00,10.31,10.36,10.29,10.33,454700.0,6.7457,6.7784,6.7326,6.7588,454700.0
2010-08-23 14:30:00,10.33,10.34,10.29,10.3,214100.0,6.7588,6.7653,6.7326,6.7391,214100.0
2010-08-23 15:00:00,10.29,10.34,10.29,10.3,279800.0,6.7326,6.7653,6.7326,6.7391,279800.0
2010-08-23 15:30:00,10.3,10.3,10.23,10.24,1020000.0,6.7391,6.7391,6.6933,6.6999,1020000.0
2010-08-24 09:30:00,9.93,9.93,9.84,9.89,1008900.0,6.497,6.497,6.4382,6.4709,1008900.0
2010-08-24 10:00:00,9.88,9.91,9.78,9.86,934900.0,6.4643,6.484,6.3989,6.4512,934900.0
2010-08-24 10:30:00,9.87,9.9,9.81,9.87,333200.0,6.4578,6.4774,6.4185,6.4578,333200.0
2010-08-24 11:00:00,9.88,9.95,9.88,9.95,599800.0,6.4643,6.5101,6.4643,6.5101,599800.0
2010-08-24 11:30:00,9.95,10.0,9.93,9.98,252600.0,6.5101,6.5428,6.497,6.5298,252600.0
2010-08-24 12:00:00,9.97,9.99,9.91,9.92,354200.0,6.5232,6.5363,6.484,6.4905,354200.0
2010-08-24 12:30:00,9.92,9.95,9.91,9.94,224300.0,6.4905,6.5101,6.484,6.5036,224300.0
2010-08-24 13:00:00,9.93,9.95,9.91,9.94,384100.0,6.497,6.5101,6.484,6.5036,384100.0
2010-08-24 13:30:00,9.94,9.96,9.9,9.92,256800.0,6.5036,6.5167,6.4774,6.4905,256800.0
2010-08-24 14:00:00,9.93,9.95,9.91,9.93,619600.0,6.497,6.5101,6.484,6.497,619600.0
2010-08-24 14:30:00,9.93,9.97,9.92,9.94,276300.0,6.497,6.5232,6.4905,6.5036,276300.0
2010-08-24 15:00:00,9.95,9.97,9.9,9.93,601500.0,6.5101,6.5232,6.4774,6.497,601500.0
2010-08-24 15:30:00,9.92,9.93,9.85,9.91,1406400.0,6.4905,6.497,6.4447,6.484,1406400.0
2010-08-25 09:30:00,9.74,9.83,9.73,9.75,1765600.0,6.3727,6.4316,6.3662,6.3793,1765600.0
2010-08-25 10:00:00,9.75,9.8,9.69,9.7,735300.0,6.3793,6.412,6.34,6.3466,735300.0
2010-08-25 10:30:00,9.69,9.74,9.65,9.73,1092700.0,6.34,6.3727,6.3138,6.3662,1092700.0
2010-08-25 11:00:00,9.73,9.8,9.73,9.78,1009000.0,6.3662,6.412,6.3662,6.3989,1009000.0
2010-08-25 11:30:00,9.78,9.81,9.76,9.8,468000.0,6.3989,6.4185,6.3858,6.412,468000.0
2010-08-25 12:00:00,9.8,9.81,9.77,9.78,97300.0,6.412,6.4185,6.3924,6.3989,97300.0
2010-08-25 12:30:00,9.77,9.79,9.74,9.75,244900.0,6.3924,6.4054,6.3727,6.3793,244900.0
2010-08-25 13:00:00,9.75,9.79,9.74,9.75,536400.0,6.3793,6.4054,6.3727,6.3793,536400.0
2010-08-25 13:30:00,9.76,9.8,9.75,9.78,554100.0,6.3858,6.412,6.3793,6.3989,554100.0
2010-08-25 14:00:00,9.77,9.8,9.76,9.76,561000.0,6.3924,6.412,6.3858,6.3858,561000.0
2010-08-25 14:30:00,9.76,9.82,9.76,9.82,1206700.0,6.3858,6.4251,6.3858,6.4251,1206700.0
2010-08-25 15:00:00,9.81,9.82,9.76,9.79,291100.0,6.4185,6.4251,6.3858,6.4054,291100.0
2010-08-25 15:30:00,9.79,9.83,9.78,9.78,2771400.0,6.4054,6.4316,6.3989,6.3989,2771400.0
2010-08-26 09:30:00,9.8,9.82,9.77,9.8,674700.0,6.412,6.4251,6.3924,6.412,674700.0
2010-08-26 10:00:00,9.8,9.9,9.8,9.85,551000.0,6.412,6.4774,6.412,6.4447,551000.0
2010-08-26 10:30:00,9.85,9.91,9.85,9.88,383200.0,6.4447,6.484,6.4447,6.4643,383200.0
2010-08-26 11:00:00,9.88,9.91,9.82,9.9,518700.0,6.4643,6.484,6.4251,6.4774,518700.0
2010-08-26 11:30:00,9.91,9.93,9.84,9.88,844400.0,6.484,6.497,6.4382,6.4643,844400.0
2010-08-26 12:00:00,9.89,9.89,9.82,9.84,475400.0,6.4709,6.4709,6.4251,6.4382,475400.0
2010-08-26 12:30:00,9.84,9.84,9.81,9.83,481700.0,6.4382,6.4382,6.4185,6.4316,481700.0
2010-08-26 13:00:00,9.83,9.84,9.82,9.84,202700.0,6.4316,6.4382,6.4251,6.4382,202700.0
2010-08-26 13:30:00,9.84,9.85,9.82,9.83,410700.0,6.4382,6.4447,6.4251,6.4316,410700.0
2010-08-26 14:00:00,9.83,9.84,9.79,9.81,261000.0,6.4316,6.4382,6.4054,6.4185,261000.0
2010-08-26 14:30:00,9.81,9.82,9.78,9.79,495800.0,6.4185,6.4251,6.3989,6.4054,495800.0
2010-08-26 15:00:00,9.79,9.89,9.79,9.86,1371800.0,6.4054,6.4709,6.4054,6.4512,1371800.0
2010-08-26 15:30:00,9.86,9.94,9.84,9.88,1414300.0,6.4512,6.5036,6.4382,6.4643,1414300.0
2010-08-27 09:30:00,9.91,9.93,9.81,9.81,467900.0,6.484,6.497,6.4185,6.4185,467900.0
2010-08-27 10:00:00,9.82,9.85,9.68,9.85,675600.0,6.4251,6.4447,6.3335,6.4447,675600.0
2010-08-27 10:30:00,9.85,9.89,9.83,9.88,491600.0,6.4447,6.4709,6.4316,6.4643,491600.0
2010-08-27 11:00:00,9.88,9.99,9.88,9.98,552700.0,6.4643,6.5363,6.4643,6.5298,552700.0
2010-08-27 11:30:00,9.98,9.98,9.92,9.94,229500.0,6.5298,6.5298,6.4905,6.5036,229500.0
2010-08-27 12:00:00,9.95,9.98,9.94,9.97,196900.0,6.5101,6.5298,6.5036,6.5232,196900.0
2010-08-27 12:30:00,9.96,9.97,9.93,9.93,177700.0,6.5167,6.5232,6.497,6.497,177700.0
2010-08-27 13:00:00,9.93,9.96,9.92,9.96,106600.0,6.497,6.5167,6.4905,6.5167,106600.0
2010-08-27 13:30:00,9.96,9.98,9.94,9.96,137800.0,6.5167,6.5298,6.5036,6.5167,137800.0
2010-08-27 14:00:00,9.96,9.97,9.93,9.96,139100.0,6.5167,6.5232,6.497,6.5167,139100.0
2010-08-27 14:30:00,9.97,9.98,9.94,9.95,322800.0,6.5232,6.5298,6.5036,6.5101,322800.0
2010-08-27 15:00:00,9.95,9.97,9.93,9.97,236000.0,6.5101,6.5232,6.497,6.5232,236000.0
2010-08-27 15:30:00,9.97,10.0,9.95,9.99,562900.0,6.5232,6.5428,6.5101,6.5363,562900.0
2010-08-30 09:30:00,9.78,9.85,9.77,9.82,368100.0,6.3989,6.4447,6.3924,6.4251,368100.0
2010-08-30 10:00:00,9.82,9.82,9.71,9.73,320800.0,6.4251,6.4251,6.3531,6.3662,320800.0
2010-08-30 10:30:00,9.73,9.78,9.72,9.77,146100.0,6.3662,6.3989,6.3596,6.3924,146100.0
2010-08-30 11:00:00,9.77,9.81,9.76,9.8,145700.0,6.3924,6.4185,6.3858,6.412,145700.0
2010-08-30 11:30:00,9.81,9.81,9.78,9.79,200200.0,6.4185,6.4185,6.3989,6.4054,200200.0
2010-08-30 12:00:00,9.79,9.82,9.79,9.79,76800.0,6.4054,6.4251,6.4054,6.4054,76800.0
2010-08-30 12:30:00,9.79,9.81,9.77,9.79,118000.0,6.4054,6.4185,6.3924,6.4054,118000.0
2010-08-30 13:00:00,9.79,9.82,9.77,9.77,124200.0,6.4054,6.4251,6.3924,6.3924,124200.0
2010-08-30 13:30:00,9.77,9.79,9.76,9.77,102600.0,6.3924,6.4054,6.3858,6.3924,102600.0
2010-08-30 14:00:00,9.77,9.79,9.75,9.79,103400.0,6.3924,6.4054,6.3793,6.4054,103400.0
2010-08-30 14:30:00,9.79,9.81,9.76,9.78,207300.0,6.4054,6.4185,6.3858,6.3989,207300.0
2010-08-30 15:00:00,9.78,9.79,9.75,9.77,119200.0,6.3989,6.4054,6.3793,6.3924,119200.0
2010-08-30 15:30:00,9.77,9.78,9.73,9.73,454400.0,6.3924,6.3989,6.3662,6.3662,454400.0
2010-08-31 09:30:00,9.66,9.69,9.62,9.64,532700.0,6.3204,6.34,6.2942,6.3073,532700.0
2010-08-31 10:00:00,9.64,9.77,9.64,9.72,522500.0,6.3073,6.3924,6.3073,6.3596,522500.0
2010-08-31 10:30:00,9.71,9.73,9.66,9.71,358900.0,6.3531,6.3662,6.3204,6.3531,358900.0
2010-08-31 11:00:00,9.71,9.73,9.68,9.73,548400.0,6.3531,6.3662,6.3335,6.3662,548400.0
2010-08-31 11:30:00,9.73,9.79,9.72,9.77,259700.0,6.3662,6.4054,6.3596,6.3924,259700.0
2010-08-31 12:00:00,9.76,9.77,9.73,9.73,132500.0,6.3858,6.3924,6.3662,6.3662,132500.0
2010-08-31 12:30:00,9.74,9.76,9.72,9.72,164300.0,6.3727,6.3858,6.3596,6.3596,164300.0
2010-08-31 13:00:00,9.72,9.76,9.72,9.76,91700.0,6.3596,6.3858,6.3596,6.3858,91700.0
2010-08-31 13:30:00,9.76,9.77,9.74,9.75,60400.0,6.3858,6.3924,6.3727,6.3793,60400.0
2010-08-31 14:00:00,9.76,9.77,9.71,9.72,260000.0,6.3858,6.3924,6.3531,6.3596,260000.0
2010-08-31 14:30:00,9.72,9.73,9.65,9.66,164500.0,6.3596,6.3662,6.3138,6.3204,164500.0
2010-08-31 15:00:00,9.67,9.69,9.65,9.67,246300.0,6.3269,6.34,6.3138,6.3269,246300.0
2010-08-31 15:30:00,9.68,9.7,9.62,9.66,1552700.0,6.3335,6.3466,6.2942,6.3204,1552700.0
2010-09-01 09:30:00,10.05,10.1,9.98,10.03,480200.0,6.5756,6.6083,6.5298,6.5625,480200.0
2010-09-01 10:00:00,10.03,10.28,10.03,10.22,816800.0,6.5625,6.726,6.5625,6.6868,816800.0
2010-09-01 10:30:00,10.22,10.28,10.21,10.27,337600.0,6.6868,6.726,6.6802,6.7195,337600.0
2010-09-01 11:00:00,10.27,10.35,10.26,10.33,494200.0,6.7195,6.7718,6.713,6.7588,494200.0
2010-09-01 11:30:00,10.32,10.33,10.27,10.29,326800.0,6.7522,6.7588,6.7195,6.7326,326800.0
2010-09-01 12:00:00,10.3,10.3,10.23,10.25,294800.0,6.7391,6.7391,6.6933,6.7064,294800.0
2010-09-01 12:30:00,10.25,10.26,10.22,10.23,172700.0,6.7064,6.713,6.6868,6.6933,172700.0
2010-09-01 13:00:00,10.23,10.28,10.22,10.26,171800.0,6.6933,6.726,6.6868,6.713,171800.0
2010-09-01 13:30:00,10.26,10.27,10.24,10.25,307300.0,6.713,6.7195,6.6999,6.7064,307300.0
2010-09-01 14:00:00,10.25,10.26,10.22,10.23,230500.0,6.7064,6.713,6.6868,6.6933,230500.0
2010-09-01 14:30:00,10.24,10.24,10.2,10.22,281400.0,6.6999,6.6999,6.6737,6.6868,281400.0
2010-09-01 15:00:00,10.23,10.24,10.2,10.24,463000.0,6.6933,6.6999,6.6737,6.6999,463000.0
2010-09-01 15:30:00,10.23,10.28,10.21,10.27,1170000.0,6.6933,6.726,6.6802,6.7195,1170000.0
2010-09-02 09:30:00,10.28,10.32,10.25,10.31,329200.0,6.726,6.7522,6.7064,6.7457,329200.0
2010-09-02 10:00:00,10.31,10.35,10.28,10.31,160600.0,6.7457,6.7718,6.726,6.7457,160600.0
2010-09-02 10:30:00,10.31,10.43,10.3,10.42,240700.0,6.7457,6.8242,6.7391,6.8176,240700.0
2010-09-02 11:00:00,10.42,10.42,10.34,10.36,379400.0,6.8176,6.8176,6.7653,6.7784,379400.0
2010-09-02 11:30:00,10.36,10.37,10.31,10.31,431000.0,6.7784,6.7849,6.7457,6.7457,431000.0
2010-09-02 12:00:00,10.31,10.34,10.3,10.34,218500.0,6.7457,6.7653,6.7391,6.7653,218500.0
2010-09-02 12:30:00,10.34,10.34,10.29,10.29,210100.0,6.7653,6.7653,6.7326,6.7326,210100.0
2010-09-02 13:00:00,10.29,10.32,10.29,10.31,118000.0,6.7326,6.7522,6.7326,6.7457,118000.0
2010-09-02 13:30:00,10.31,10.34,10.31,10.33,112900.0,6.7457,6.7653,6.7457,6.7588,112900.0
2010-09-02 14:00:00,10.33,10.38,10.33,10.35,186100.0,6.7588,6.7915,6.7588,6.7718,186100.0
2010-09-02 14:30:00,10.36,10.37,10.35,10.36,181000.0,6.7784,6.7849,6.7718,6.7784,181000.0
2010-09-02 15:00:00,10.36,10.38,10.35,10.36,255700.0,6.7784,6.7915,6.7718,6.7784,255700.0
2010-09-02 15:30:00,10.36,10.42,10.35,10.42,403200.0,6.7784,6.8176,6.7718,6.8176,403200.0
2010-09-03 09:30:00,10.48,10.53,10.47,10.48,484200.0,6.8569,6.8896,6.8504,6.8569,484200.0
2010-09-03 10:00:00,10.47,10.49,10.37,10.38,544200.0,6.8504,6.8634,6.7849,6.7915,544200.0
2010-09-03 10:30:00,10.38,10.42,10.36,10.38,248200.0,6.7915,6.8176,6.7784,6.7915,248200.0
2010-09-03 11:00:00,10.38,10.42,10.35,10.39,210800.0,6.7915,6.8176,6.7718,6.798,210800.0
2010-09-03 11:30:00,10.39,10.39,10.36,10.38,65500.0,6.798,6.798,6.7784,6.7915,65500.0
2010-09-03 12:00:00,10.38,10.41,10.38,10.41,109600.0,6.7915,6.8111,6.7915,6.8111,109600.0
2010-09-03 12:30:00,10.41,10.43,10.4,10.41,79800.0,6.8111,6.8242,6.8046,6.8111,79800.0
2010-09-03 13:00:00,10.41,10.42,10.39,10.39,81000.0,6.8111,6.8176,6.798,6.798,81000.0
2010-09-03 13:30:00,10.4,10.44,10.4,10.43,86600.0,6.8046,6.8307,6.8046,6.8242,86600.0
2010-09-03 14:00:00,10.43,10.44,10.41,10.43,40800.0,6.8242,6.8307,6.8111,6.8242,40800.0
2010-09-03 14:30:00,10.43,10.43,10.4,10.4,122600.0,6.8242,6.8242,6.8046,6.8046,122600.0
2010-09-03 15:00:00,10.4,10.45,10.4,10.45,117200.0,6.8046,6.8373,6.8046,6.8373,117200.0
2010-09-03 15:30:00,10.45,10.45,10.39,10.4,445100.0,6.8373,6.8373,6.798,6.8046,445100.0
2010-09-07 09:30:00,10.2,10.24,10.17,10.17,370300.0,6.6737,6.6999,6.6541,6.6541,370300.0
2010-09-07 10:00:00,10.17,10.2,10.14,10.19,252500.0,6.6541,6.6737,6.6344,6.6672,252500.0
2010-09-07 10:30:00,10.19,10.24,10.18,10.23,211400.0,6.6672,6.6999,6.6606,6.6933,211400.0
2010-09-07 11:00:00,10.23,10.24,10.16,10.18,292300.0,6.6933,6.6999,6.6475,6.6606,292300.0
2010-09-07 11:30:00,10.18,10.22,10.15,10.21,184400.0,6.6606,6.6868,6.641,6.6802,184400.0
2010-09-07 12:00:00,10.21,10.21,10.15,10.18,127900.0,6.6802,6.6802,6.641,6.6606,127900.0
2010-09-07 12:30:00,10.18,10.24,10.15,10.24,521100.0,6.6606,6.6999,6.641,6.6999,521100.0
2010-09-07 13:00:00,10.23,10.23,10.21,10.22,96100.0,6.6933,6.6933,6.6802,6.6868,96100.0
2010-09-07 13:30:00,10.22,10.24,10.21,10.23,273800.0,6.6868,6.6999,6.6802,6.6933,273800.0
2010-09-07 14:00:00,10.22,10.23,10.21,10.23,97700.0,6.6868,6.6933,6.6802,6.6933,97700.0
2010-09-07 14:30:00,10.23,10.23,10.18,10.18,296000.0,6.6933,6.6933,6.6606,6.6606,296000.0
2010-09-07 15:00:00,10.18,10.19,10.16,10.17,141500.0,6.6606,6.6672,6.6475,6.6541,141500.0
2010-09-07 15:30:00,10.17,10.2,10.16,10.17,256300.0,6.6541,6.6737,6.6475,6.6541,256300.0
2010-09-08 09:30:00,10.61,10.73,10.61,10.7,1123300.0,6.942,7.0205,6.942,7.0008,1123300.0
2010-09-08 10:00:00,10.71,10.76,10.7,10.74,983900.0,7.0074,7.0401,7.0008,7.027,983900.0
2010-09-08 10:30:00,10.73,10.76,10.73,10.75,406200.0,7.0205,7.0401,7.0205,7.0336,406200.0
2010-09-08 11:00:00,10.75,10.77,10.73,10.74,356700.0,7.0336,7.0466,7.0205,7.027,356700.0
2010-09-08 11:30:00,10.75,10.79,10.73,10.77,652600.0,7.0336,7.0597,7.0205,7.0466,652600.0
2010-09-08 12:00:00,10.78,10.8,10.77,10.79,221900.0,7.0532,7.0663,7.0466,7.0597,221900.0
2010-09-08 12:30:00,10.8,10.8,10.76,10.77,257800.0,7.0663,7.0663,7.0401,7.0466,257800.0
2010-09-08 13:00:00,10.78,10.78,10.75,10.77,200800.0,7.0532,7.0532,7.0336,7.0466,200800.0
2010-09-08 13:30:00,10.77,10.77,10.73,10.74,435800.0,7.0466,7.0466,7.0205,7.027,435800.0
2010-09-08 14:00:00,10.75,10.78,10.71,10.77,695900.0,7.0336,7.0532,7.0074,7.0466,695900.0
2010-09-08 14:30:00,10.77,10.79,10.76,10.77,439400.0,7.0466,7.0597,7.0401,7.0466,439400.0
2010-09-08 15:00:00,10.76,10.79,10.73,10.73,355100.0,7.0401,7.0597,7.0205,7.0205,355100.0
2010-09-08 15:30:00,10.74,10.8,10.72,10.74,2683100.0,7.027,7.0663,7.0139,7.027,2683100.0
2010-09-09 09:30:00,10.95,10.99,10.91,10.99,686000.0,7.1644,7.1906,7.1382,7.1906,686000.0
2010-09-09 10:00:00,10.98,10.99,10.94,10.96,391800.0,7.184,7.1906,7.1579,7.171,391800.0
2010-09-09 10:30:00,10.96,11.03,10.93,11.0,561700.0,7.171,7.2168,7.1513,7.1971,561700.0
2010-09-09 11:00:00,11.0,11.03,10.98,11.02,397400.0,7.1971,7.2168,7.184,7.2102,397400.0
2010-09-09 11:30:00,11.02,11.06,11.0,11.0,438800.0,7.2102,7.2364,7.1971,7.1971,438800.0
2010-09-09 12:00:00,11.0,11.01,10.97,10.99,272300.0,7.1971,7.2037,7.1775,7.1906,272300.0
2010-09-09 12:30:00,10.99,11.04,10.92,10.93,435100.0,7.1906,7.2233,7.1448,7.1513,435100.0
2010-09-09 13:00:00,10.92,10.95,10.9,10.9,207300.0,7.1448,7.1644,7.1317,7.1317,207300.0
2010-09-09 13:30:00,10.9,10.93,10.88,10.91,191300.0,7.1317,7.1513,7.1186,7.1382,191300.0
2010-09-09 14:00:00,10.9,10.93,10.88,10.92,190600.0,7.1317,7.1513,7.1186,7.1448,190600.0
2010-09-09 14:30:00,10.91,11.01,10.91,11.0,775100.0,7.1382,7.2037,7.1382,7.1971,775100.0
2010-09-09 15:00:00,10.99,11.05,10.99,11.02,788400.0,7.1906,7.2298,7.1906,7.2102,788400.0
2010-09-09 15:30:00,11.02,11.04,10.99,11.01,1319900.0,7.2102,7.2233,7.1906,7.2037,1319900.0
2010-09-10 09:30:00,10.88,10.9,10.85,10.86,1110000.0,7.1186,7.1317,7.099,7.1055,1110000.0
2010-09-10 10:00:00,10.86,10.91,10.84,10.9,427800.0,7.1055,7.1382,7.0924,7.1317,427800.0
2010-09-10 10:30:00,10.9,10.94,10.88,10.9,500100.0,7.1317,7.1579,7.1186,7.1317,500100.0
2010-09-10 11:00:00,10.9,10.93,10.9,10.92,817400.0,7.1317,7.1513,7.1317,7.1448,817400.0
2010-09-10 11:30:00,10.92,10.94,10.87,10.89,271800.0,7.1448,7.1579,7.1121,7.1252,271800.0
2010-09-10 12:00:00,10.88,10.9,10.88,10.88,288500.0,7.1186,7.1317,7.1186,7.1186,288500.0
2010-09-10 12:30:00,10.88,10.9,10.86,10.89,227300.0,7.1186,7.1317,7.1055,7.1252,227300.0
2010-09-10 13:00:00,10.89,10.92,10.89,10.92,102600.0,7.1252,7.1448,7.1252,7.1448,102600.0
2010-09-10 13:30:00,10.92,10.93,10.89,10.9,251200.0,7.1448,7.1513,7.1252,7.1317,251200.0
2010-09-10 14:00:00,10.89,10.92,10.86,10.92,510800.0,7.1252,7.1448,7.1055,7.1448,510800.0
2010-09-10 14:30:00,10.91,10.92,10.9,10.91,141600.0,7.1382,7.1448,7.1317,7.1382,141600.0
2010-09-10 15:00:00,10.91,10.92,10.88,10.9,227100.0,7.1382,7.1448,7.1186,7.1317,227100.0
2010-09-10 15:30:00,10.89,10.92,10.88,10.91,634200.0,7.1252,7.1448,7.1186,7.1382,634200.0
2010-09-13 09:30:00,11.16,11.17,11.07,11.1,793500.0,7.3018,7.3084,7.2429,7.2626,793500.0
2010-09-13 10:00:00,11.1,11.13,11.1,11.13,343800.0,7.2626,7.2822,7.2626,7.2822,343800.0
2010-09-13 10:30:00,11.13,11.16,11.13,11.15,305700.0,7.2822,7.3018,7.2822,7.2953,305700.0
2010-09-13 11:00:00,11.14,11.17,11.12,11.16,235400.0,7.2887,7.3084,7.2756,7.3018,235400.0
2010-09-13 11:30:00,11.16,11.16,11.1,11.15,236800.0,7.3018,7.3018,7.2626,7.2953,236800.0
2010-09-13 12:00:00,11.14,11.15,11.08,11.1,174500.0,7.2887,7.2953,7.2495,7.2626,174500.0
2010-09-13 12:30:00,11.11,11.12,11.08,11.11,169200.0,7.2691,7.2756,7.2495,7.2691,169200.0
2010-09-13 13:00:00,11.1,11.11,11.08,11.11,116800.0,7.2626,7.2691,7.2495,7.2691,116800.0
2010-09-13 13:30:00,11.11,11.11,11.09,11.09,178500.0,7.2691,7.2691,7.256,7.256,178500.0
2010-09-13 14:00:00,11.09,11.11,11.06,11.11,286500.0,7.256,7.2691,7.2364,7.2691,286500.0
2010-09-13 14:30:00,11.11,11.11,11.1,11.1,106200.0,7.2691,7.2691,7.2626,7.2626,106200.0
2010-09-13 15:00:00,11.1,11.14,11.09,11.14,535400.0,7.2626,7.2887,7.256,7.2887,535400.0
2010-09-13 15:30:00,11.13,11.17,11.12,11.16,498700.0,7.2822,7.3084,7.2756,7.3018,498700.0
2010-09-14 09:30:00,11.1,11.13,11.06,11.13,409100.0,7.2626,7.2822,7.2364,7.2822,409100.0
2010-09-14 10:00:00,11.13,11.19,11.08,11.19,353900.0,7.2822,7.3214,7.2495,7.3214,353900.0
2010-09-14 10:30:00,11.18,11.29,11.18,11.27,338500.0,7.3149,7.3869,7.3149,7.3738,338500.0
2010-09-14 11:00:00,11.28,11.33,11.28,11.3,499100.0,7.3803,7.413,7.3803,7.3934,499100.0
2010-09-14 11:30:00,11.3,11.31,11.25,11.31,548400.0,7.3934,7.4,7.3607,7.4,548400.0
2010-09-14 12:00:00,11.3,11.33,11.27,11.27,270900.0,7.3934,7.413,7.3738,7.3738,270900.0
2010-09-14 12:30:00,11.27,11.31,11.27,11.28,389000.0,7.3738,7.4,7.3738,7.3803,389000.0
2010-09-14 13:00:00,11.27,11.29,11.25,11.26,504600.0,7.3738,7.3869,7.3607,7.3672,504600.0
2010-09-14 13:30:00,11.26,11.29,11.26,11.27,225000.0,7.3672,7.3869,7.3672,7.3738,225000.0
2010-09-14 14:00:00,11.27,11.28,11.25,11.26,195500.0,7.3738,7.3803,7.3607,7.3672,195500.0
2010-09-14 14:30:00,11.26,11.3,11.25,11.29,237200.0,7.3672,7.3934,7.3607,7.3869,237200.0
2010-09-14 15:00:00,11.29,11.3,11.26,11.26,386500.0,7.3869,7.3934,7.3672,7.3672,386500.0
2010-09-14 15:30:00,11.26,11.31,11.24,11.26,653300.0,7.3672,7.4,7.3542,7.3672,653300.0
2010-09-15 09:30:00,11.03,11.04,10.97,11.02,573300.0,7.2168,7.2233,7.1775,7.2102,573300.0
2010-09-15 10:00:00,11.02,11.08,11.01,11.03,673000.0,7.2102,7.2495,7.2037,7.2168,673000.0
2010-09-15 10:30:00,11.04,11.06,11.02,11.06,318400.0,7.2233,7.2364,7.2102,7.2364,318400.0
2010-09-15 11:00:00,11.06,11.08,11.04,11.08,411700.0,7.2364,7.2495,7.2233,7.2495,411700.0
2010-09-15 11:30:00,11.09,11.13,11.08,11.12,462700.0,7.256,7.2822,7.2495,7.2756,462700.0
2010-09-15 12:00:00,11.11,11.15,11.09,11.09,336200.0,7.2691,7.2953,7.256,7.256,336200.0
2010-09-15 12:30:00,11.09,11.1,11.09,11.1,55700.0,7.256,7.2626,7.256,7.2626,55700.0
2010-09-15 13:00:00,11.09,11.11,11.09,11.1,64600.0,7.256,7.2691,7.256,7.2626,64600.0
2010-09-15 13:30:00,11.1,11.11,11.09,11.09,101500.0,7.2626,7.2691,7.256,7.256,101500.0
2010-09-15 14:00:00,11.09,11.1,11.07,11.07,76500.0,7.256,7.2626,7.2429,7.2429,76500.0
2010-09-15 14:30:00,11.07,11.08,11.02,11.03,396800.0,7.2429,7.2495,7.2102,7.2168,396800.0
2010-09-15 15:00:00,11.03,11.06,11.02,11.05,518300.0,7.2168,7.2364,7.2102,7.2298,518300.0
2010-09-15 15:30:00,11.05,11.07,11.04,11.04,987600.0,7.2298,7.2429,7.2233,7.2233,987600.0
2010-09-16 09:30:00,10.82,10.85,10.78,10.85,1346700.0,7.0794,7.099,7.0532,7.099,1346700.0
2010-09-16 10:00:00,10.84,10.91,10.82,10.83,1053900.0,7.0924,7.1382,7.0794,7.0859,1053900.0
2010-09-16 10:30:00,10.83,10.84,10.8,10.82,631600.0,7.0859,7.0924,7.0663,7.0794,631600.0
2010-09-16 11:00:00,10.82,10.87,10.8,10.84,1118600.0,7.0794,7.1121,7.0663,7.0924,1118600.0
2010-09-16 11:30:00,10.84,10.84,10.79,10.79,383900.0,7.0924,7.0924,7.0597,7.0597,383900.0
2010-09-16 12:00:00,10.8,10.83,10.77,10.79,429500.0,7.0663,7.0859,7.0466,7.0597,429500.0
2010-09-16 12:30:00,10.78,10.84,10.78,10.81,580800.0,7.0532,7.0924,7.0532,7.0728,580800.0
2010-09-16 13:00:00,10.82,10.82,10.78,10.79,457800.0,7.0794,7.0794,7.0532,7.0597,457800.0
2010-09-16 13:30:00,10.79,10.8,10.78,10.78,383300.0,7.0597,7.0663,7.0532,7.0532,383300.0
2010-09-16 14:00:00,10.78,10.86,10.78,10.85,653600.0,7.0532,7.1055,7.0532,7.099,653600.0
2010-09-16 14:30:00,10.86,10.86,10.83,10.83,455500.0,7.1055,7.1055,7.0859,7.0859,455500.0
2010-09-16 15:00:00,10.83,10.89,10.83,10.88,861100.0,7.0859,7.1252,7.0859,7.1186,861100.0
2010-09-16 15:30:00,10.87,10.91,10.86,10.91,1193200.0,7.1121,7.1382,7.1055,7.1382,1193200.0
2010-09-17 09:30:00,10.44,10.56,10.42,10.48,2959500.0,6.8307,6.9092,6.8176,6.8569,2959500.0
2010-09-17 10:00:00,10.48,10.51,10.43,10.49,2227700.0,6.8569,6.8765,6.8242,6.8634,2227700.0
2010-09-17 10:30:00,10.48,10.5,10.44,10.5,881900.0,6.8569,6.87,6.8307,6.87,881900.0
2010-09-17 11:00:00,10.5,10.59,10.49,10.59,501100.0,6.87,6.9289,6.8634,6.9289,501100.0
2010-09-17 11:30:00,10.58,10.66,10.58,10.64,1086500.0,6.9223,6.9747,6.9223,6.9616,1086500.0
2010-09-17 12:00:00,10.64,10.68,10.64,10.66,314500.0,6.9616,6.9878,6.9616,6.9747,314500.0
2010-09-17 12:30:00,10.66,10.67,10.53,10.54,425300.0,6.9747,6.9812,6.8896,6.8962,425300.0
2010-09-17 13:00:00,10.53,10.57,10.51,10.53,345300.0,6.8896,6.9158,6.8765,6.8896,345300.0
2010-09-17 13:30:00,10.53,10.55,10.51,10.54,253500.0,6.8896,6.9027,6.8765,6.8962,253500.0
2010-09-17 14:00:00,10.54,10.58,10.51,10.58,226200.0,6.8962,6.9223,6.8765,6.9223,226200.0
2010-09-17 14:30:00,10.58,10.58,10.53,10.56,166000.0,6.9223,6.9223,6.8896,6.9092,166000.0
2010-09-17 15:00:00,10.57,10.57,10.54,10.56,221900.0,6.9158,6.9158,6.8962,6.9092,221900.0
2010-09-17 15:30:00,10.56,10.58,10.54,10.55,911600.0,6.9092,6.9223,6.8962,6.9027,911600.0
2010-09-20 09:30:00,10.52,10.6,10.52,10.59,910800.0,6.8831,6.9354,6.8831,6.9289,910800.0
2010-09-20 10:00:00,10.59,10.67,10.57,10.66,437000.0,6.9289,6.9812,6.9158,6.9747,437000.0
2010-09-20 10:30:00,10.67,10.72,10.65,10.7,293200.0,6.9812,7.0139,6.9681,7.0008,293200.0
2010-09-20 11:00:00,10.7,10.75,10.69,10.75,215100.0,7.0008,7.0336,6.9943,7.0336,215100.0
2010-09-20 11:30:00,10.75,10.76,10.72,10.73,86400.0,7.0336,7.0401,7.0139,7.0205,86400.0
2010-09-20 12:00:00,10.73,10.73,10.71,10.72,40600.0,7.0205,7.0205,7.0074,7.0139,40600.0
2010-09-20 12:30:00,10.72,10.74,10.71,10.72,78500.0,7.0139,7.027,7.0074,7.0139,78500.0
2010-09-20 13:00:00,10.73,10.73,10.7,10.72,225200.0,7.0205,7.0205,7.0008,7.0139,225200.0
2010-09-20 13:30:00,10.72,10.75,10.72,10.74,164600.0,7.0139,7.0336,7.0139,7.027,164600.0
2010-09-20 14:00:00,10.74,10.76,10.74,10.76,226200.0,7.027,7.0401,7.027,7.0401,226200.0
2010-09-20 14:30:00,10.76,10.79,10.75,10.77,406300.0,7.0401,7.0597,7.0336,7.0466,406300.0
2010-09-20 15:00:00,10.76,10.77,10.75,10.75,102900.0,7.0401,7.0466,7.0336,7.0336,102900.0
2010-09-20 15:30:00,10.75,10.78,10.75,10.75,640600.0,7.0336,7.0532,7.0336,7.0336,640600.0
2010-09-21 09:30:00,10.81,10.83,10.75,10.75,704900.0,7.0728,7.0859,7.0336,7.0336,704900.0
2010-09-21 10:00:00,10.75,10.79,10.72,10.75,255900.0,7.0336,7.0597,7.0139,7.0336,255900.0
2010-09-21 10:30:00,10.76,10.79,10.69,10.73,448600.0,7.0401,7.0597,6.9943,7.0205,448600.0
2010-09-21 11:00:00,10.73,10.77,10.7,10.71,668300.0,7.0205,7.0466,7.0008,7.0074,668300.0
2010-09-21 11:30:00,10.7,10.74,10.7,10.73,270600.0,7.0008,7.027,7.0008,7.0205,270600.0
2010-09-21 12:00:00,10.74,10.74,10.72,10.74,59400.0,7.027,7.027,7.0139,7.027,59400.0
2010-09-21 12:30:00,10.74,10.74,10.73,10.74,42800.0,7.027,7.027,7.0205,7.027,42800.0
2010-09-21 13:00:00,10.74,10.74,10.71,10.72,63400.0,7.027,7.027,7.0074,7.0139,63400.0
2010-09-21 13:30:00,10.72,10.75,10.71,10.74,86400.0,7.0139,7.0336,7.0074,7.027,86400.0
2010-09-21 14:00:00,10.74,10.84,10.72,10.81,515600.0,7.027,7.0924,7.0139,7.0728,515600.0
2010-09-21 14:30:00,10.81,10.93,10.8,10.86,515600.0,7.0728,7.1513,7.0663,7.1055,515600.0
2010-09-21 15:00:00,10.86,10.88,10.8,10.83,339100.0,7.1055,7.1186,7.0663,7.0859,339100.0
2010-09-21 15:30:00,10.83,10.84,10.77,10.82,578400.0,7.0859,7.0924,7.0466,7.0794,578400.0
2010-09-22 09:30:00,10.95,11.0,10.92,10.93,429900.0,7.1644,7.1971,7.1448,7.1513,429900.0
2010-09-22 10:00:00,10.93,10.93,10.86,10.87,534700.0,7.1513,7.1513,7.1055,7.1121,534700.0
2010-09-22 10:30:00,10.87,10.91,10.83,10.9,278300.0,7.1121,7.1382,7.0859,7.1317,278300.0
2010-09-22 11:00:00,10.9,10.92,10.83,10.87,337000.0,7.1317,7.1448,7.0859,7.1121,337000.0
2010-09-22 11:30:00,10.88,10.91,10.85,10.9,191000.0,7.1186,7.1382,7.099,7.1317,191000.0
2010-09-22 12:00:00,10.91,10.92,10.89,10.89,114900.0,7.1382,7.1448,7.1252,7.1252,114900.0
2010-09-22 12:30:00,10.9,10.91,10.88,10.88,103700.0,7.1317,7.1382,7.1186,7.1186,103700.0
2010-09-22 13:00:00,10.88,10.9,10.87,10.89,90500.0,7.1186,7.1317,7.1121,7.1252,90500.0
2010-09-22 13:30:00,10.89,10.92,10.89,10.9,180600.0,7.1252,7.1448,7.1252,7.1317,180600.0
2010-09-22 14:00:00,10.9,10.91,10.89,10.89,93500.0,7.1317,7.1382,7.1252,7.1252,93500.0
2010-09-22 14:30:00,10.9,10.95,10.89,10.95,628700.0,7.1317,7.1644,7.1252,7.1644,628700.0
2010-09-22 15:00:00,10.96,10.96,10.9,10.92,717300.0,7.171,7.171,7.1317,7.1448,717300.0
2010-09-22 15:30:00,10.92,10.97,10.91,10.97,838100.0,7.1448,7.1775,7.1382,7.1775,838100.0
2010-09-23 09:30:00,10.73,10.77,10.71,10.72,1453100.0,7.0205,7.0466,7.0074,7.0139,1453100.0
2010-09-23 10:00:00,10.73,10.8,10.72,10.8,683800.0,7.0205,7.0663,7.0139,7.0663,683800.0
2010-09-23 10:30:00,10.8,10.84,10.75,10.77,469100.0,7.0663,7.0924,7.0336,7.0466,469100.0
2010-09-23 11:00:00,10.77,10.79,10.75,10.77,198600.0,7.0466,7.0597,7.0336,7.0466,198600.0
2010-09-23 11:30:00,10.78,10.83,10.78,10.79,273300.0,7.0532,7.0859,7.0532,7.0597,273300.0
2010-09-23 12:00:00,10.79,10.8,10.76,10.8,230000.0,7.0597,7.0663,7.0401,7.0663,230000.0
2010-09-23 12:30:00,10.81,10.81,10.77,10.78,113000.0,7.0728,7.0728,7.0466,7.0532,113000.0
2010-09-23 13:00:00,10.79,10.8,10.76,10.78,119900.0,7.0597,7.0663,7.0401,7.0532,119900.0
2010-09-23 13:30:00,10.78,10.79,10.76,10.76,109400.0,7.0532,7.0597,7.0401,7.0401,109400.0
2010-09-23 14:00:00,10.77,10.77,10.75,10.75,80700.0,7.0466,7.0466,7.0336,7.0336,80700.0
2010-09-23 14:30:00,10.76,10.76,10.7,10.7,445400.0,7.0401,7.0401,7.0008,7.0008,445400.0
2010-09-23 15:00:00,10.7,10.73,10.68,10.69,495200.0,7.0008,7.0205,6.9878,6.9943,495200.0
2010-09-23 15:30:00,10.69,10.72,10.67,10.69,1068200.0,6.9943,7.0139,6.9812,6.9943,1068200.0
2010-09-24 09:30:00,10.81,10.92,10.8,10.92,365500.0,7.0728,7.1448,7.0663,7.1448,365500.0
2010-09-24 10:00:00,10.92,10.94,10.88,10.91,377000.0,7.1448,7.1579,7.1186,7.1382,377000.0
2010-09-24 10:30:00,10.91,10.92,10.88,10.9,110800.0,7.1382,7.1448,7.1186,7.1317,110800.0
2010-09-24 11:00:00,10.89,10.93,10.89,10.9,146100.0,7.1252,7.1513,7.1252,7.1317,146100.0
2010-09-24 11:30:00,10.89,10.9,10.87,10.9,134100.0,7.1252,7.1317,7.1121,7.1317,134100.0
2010-09-24 12:00:00,10.9,10.92,10.86,10.87,181300.0,7.1317,7.1448,7.1055,7.1121,181300.0
2010-09-24 12:30:00,10.88,10.89,10.86,10.89,75400.0,7.1186,7.1252,7.1055,7.1252,75400.0
2010-09-24 13:00:00,10.89,10.89,10.81,10.84,421100.0,7.1252,7.1252,7.0728,7.0924,421100.0
2010-09-24 13:30:00,10.84,10.86,10.82,10.82,236900.0,7.0924,7.1055,7.0794,7.0794,236900.0
2010-09-24 14:00:00,10.83,10.86,10.81,10.86,292800.0,7.0859,7.1055,7.0728,7.1055,292800.0
2010-09-24 14:30:00,10.86,10.86,10.82,10.85,267100.0,7.1055,7.1055,7.0794,7.099,267100.0
2010-09-24 15:00:00,10.84,10.85,10.81,10.84,640500.0,7.0924,7.099,7.0728,7.0924,640500.0
2010-09-24 15:30:00,10.84,10.9,10.84,10.89,651700.0,7.0924,7.1317,7.0924,7.1252,651700.0
2010-09-27 09:30:00,10.85,10.9,10.79,10.81,555500.0,7.099,7.1317,7.0597,7.0728,555500.0
2010-09-27 10:00:00,10.81,10.83,10.78,10.82,260700.0,7.0728,7.0859,7.0532,7.0794,260700.0
2010-09-27 10:30:00,10.83,10.83,10.76,10.77,608900.0,7.0859,7.0859,7.0401,7.0466,608900.0
2010-09-27 11:00:00,10.77,10.78,10.74,10.76,292100.0,7.0466,7.0532,7.027,7.0401,292100.0
2010-09-27 11:30:00,10.76,10.79,10.71,10.72,376800.0,7.0401,7.0597,7.0074,7.0139,376800.0
2010-09-27 12:00:00,10.72,10.74,10.71,10.73,329900.0,7.0139,7.027,7.0074,7.0205,329900.0
2010-09-27 12:30:00,10.73,10.75,10.72,10.74,79700.0,7.0205,7.0336,7.0139,7.027,79700.0
2010-09-27 13:00:00,10.75,10.76,10.72,10.74,123000.0,7.0336,7.0401,7.0139,7.027,123000.0
2010-09-27 13:30:00,10.75,10.79,10.74,10.79,124500.0,7.0336,7.0597,7.027,7.0597,124500.0
2010-09-27 14:00:00,10.79,10.79,10.77,10.78,79500.0,7.0597,7.0597,7.0466,7.0532,79500.0
2010-09-27 14:30:00,10.79,10.79,10.77,10.77,153800.0,7.0597,7.0597,7.0466,7.0466,153800.0
2010-09-27 15:00:00,10.77,10.78,10.74,10.77,182000.0,7.0466,7.0532,7.027,7.0466,182000.0
2010-09-27 15:30:00,10.76,10.77,10.7,10.71,629800.0,7.0401,7.0466,7.0008,7.0074,629800.0
2010-09-28 09:30:00,10.67,10.68,10.59,10.67,363500.0,6.9812,6.9878,6.9289,6.9812,363500.0
2010-09-28 10:00:00,10.67,10.7,10.56,10.67,609800.0,6.9812,7.0008,6.9092,6.9812,609800.0
2010-09-28 10:30:00,10.67,10.76,10.67,10.75,300000.0,6.9812,7.0401,6.9812,7.0336,300000.0
2010-09-28 11:00:00,10.75,10.85,10.74,10.82,278400.0,7.0336,7.099,7.027,7.0794,278400.0
2010-09-28 11:30:00,10.83,10.83,10.78,10.78,192600.0,7.0859,7.0859,7.0532,7.0532,192600.0
2010-09-28 12:00:00,10.78,10.81,10.77,10.78,92200.0,7.0532,7.0728,7.0466,7.0532,92200.0
2010-09-28 12:30:00,10.79,10.83,10.78,10.83,112000.0,7.0597,7.0859,7.0532,7.0859,112000.0
2010-09-28 13:00:00,10.83,10.85,10.81,10.83,260100.0,7.0859,7.099,7.0728,7.0859,260100.0
2010-09-28 13:30:00,10.83,10.89,10.83,10.88,205700.0,7.0859,7.1252,7.0859,7.1186,205700.0
2010-09-28 14:00:00,10.88,10.88,10.79,10.8,139900.0,7.1186,7.1186,7.0597,7.0663,139900.0
2010-09-28 14:30:00,10.79,10.83,10.78,10.8,169200.0,7.0597,7.0859,7.0532,7.0663,169200.0
2010-09-28 15:00:00,10.79,10.84,10.79,10.82,274400.0,7.0597,7.0924,7.0597,7.0794,274400.0
2010-09-28 15:30:00,10.83,10.88,10.81,10.86,504400.0,7.0859,7.1186,7.0728,7.1055,504400.0
2010-09-29 09:30:00,10.82,10.86,10.79,10.83,428500.0,7.0794,7.1055,7.0597,7.0859,428500.0
2010-09-29 10:00:00,10.83,10.9,10.77,10.81,655900.0,7.0859,7.1317,7.0466,7.0728,655900.0
2010-09-29 10:30:00,10.81,10.83,10.78,10.81,255500.0,7.0728,7.0859,7.0532,7.0728,255500.0
2010-09-29 11:00:00,10.81,10.87,10.8,10.86,185000.0,7.0728,7.1121,7.0663,7.1055,185000.0
2010-09-29 11:30:00,10.86,10.89,10.85,10.89,178100.0,7.1055,7.1252,7.099,7.1252,178100.0
2010-09-29 12:00:00,10.89,10.94,10.87,10.91,256400.0,7.1252,7.1579,7.1121,7.1382,256400.0
2010-09-29 12:30:00,10.91,10.91,10.87,10.88,275500.0,7.1382,7.1382,7.1121,7.1186,275500.0
2010-09-29 13:00:00,10.89,10.89,10.86,10.88,183000.0,7.1252,7.1252,7.1055,7.1186,183000.0
2010-09-29 13:30:00,10.89,10.93,10.89,10.93,183200.0,7.1252,7.1513,7.1252,7.1513,183200.0
2010-09-29 14:00:00,10.92,10.96,10.92,10.92,249500.0,7.1448,7.171,7.1448,7.1448,249500.0
2010-09-29 14:30:00,10.92,10.93,10.9,10.9,581900.0,7.1448,7.1513,7.1317,7.1317,581900.0
2010-09-29 15:00:00,10.91,10.91,10.88,10.89,219400.0,7.1382,7.1382,7.1186,7.1252,219400.0
2010-09-29 15:30:00,10.9,10.9,10.86,10.89,487400.0,7.1317,7.1317,7.1055,7.1252,487400.0
2010-09-30 09:30:00,11.16,11.24,11.16,11.21,1574400.0,7.3018,7.3542,7.3018,7.3345,1574400.0
2010-09-30 10:00:00,11.21,11.22,11.14,11.19,1706600.0,7.3345,7.3411,7.2887,7.3214,1706600.0
2010-09-30 10:30:00,11.2,11.21,11.09,11.09,770700.0,7.328,7.3345,7.256,7.256,770700.0
2010-09-30 11:00:00,11.08,11.1,10.89,10.89,813600.0,7.2495,7.2626,7.1252,7.1252,813600.0
2010-09-30 11:30:00,10.89,10.98,10.89,10.95,552800.0,7.1252,7.184,7.1252,7.1644,552800.0
2010-09-30 12:00:00,10.96,10.96,10.88,10.94,250400.0,7.171,7.171,7.1186,7.1579,250400.0
2010-09-30 12:30:00,10.93,11.01,10.93,10.99,159200.0,7.1513,7.2037,7.1513,7.1906,159200.0
2010-09-30 13:00:00,10.98,11.01,10.96,10.99,159800.0,7.184,7.2037,7.171,7.1906,159800.0
2010-09-30 13:30:00,10.99,11.02,10.97,10.99,172200.0,7.1906,7.2102,7.1775,7.1906,172200.0
2010-09-30 14:00:00,11.0,11.0,10.95,10.98,139300.0,7.1971,7.1971,7.1644,7.184,139300.0
2010-09-30 14:30:00,10.98,11.06,10.98,11.03,312400.0,7.184,7.2364,7.184,7.2168,312400.0
2010-09-30 15:00:00,11.03,11.05,11.0,11.05,418500.0,7.2168,7.2298,7.1971,7.2298,418500.0
2010-09-30 15:30:00,11.05,11.06,10.95,10.98,1285600.0,7.2298,7.2364,7.1644,7.184,1285600.0
2010-10-01 09:30:00,11.09,11.1,11.03,11.07,346700.0,7.256,7.2626,7.2168,7.2429,346700.0
2010-10-01 10:00:00,11.07,11.14,11.01,11.06,1221000.0,7.2429,7.2887,7.2037,7.2364,1221000.0
2010-10-01 10:30:00,11.05,11.06,10.95,10.95,461500.0,7.2298,7.2364,7.1644,7.1644,461500.0
2010-10-01 11:00:00,10.96,11.06,10.95,11.05,422500.0,7.171,7.2364,7.1644,7.2298,422500.0
2010-10-01 11:30:00,11.05,11.12,11.03,11.08,181000.0,7.2298,7.2756,7.2168,7.2495,181000.0
2010-10-01 12:00:00,11.08,11.1,11.06,11.07,207500.0,7.2495,7.2626,7.2364,7.2429,207500.0
2010-10-01 12:30:00,11.07,11.07,11.04,11.06,56900.0,7.2429,7.2429,7.2233,7.2364,56900.0
2010-10-01 13:00:00,11.07,11.1,11.06,11.07,105900.0,7.2429,7.2626,7.2364,7.2429,105900.0
2010-10-01 13:30:00,11.07,11.07,11.03,11.06,96200.0,7.2429,7.2429,7.2168,7.2364,96200.0
2010-10-01 14:00:00,11.05,11.1,11.05,11.08,72300.0,7.2298,7.2626,7.2298,7.2495,72300.0
2010-10-01 14:30:00,11.08,11.09,11.05,11.07,182600.0,7.2495,7.256,7.2298,7.2429,182600.0
2010-10-01 15:00:00,11.07,11.09,11.06,11.06,131600.0,7.2429,7.256,7.2364,7.2364,131600.0
2010-10-01 15:30:00,11.05,11.08,11.05,11.07,319100.0,7.2298,7.2495,7.2298,7.2429,319100.0
2010-10-04 09:30:00,10.85,10.89,10.79,10.8,622700.0,7.099,7.1252,7.0597,7.0663,622700.0
2010-10-04 10:00:00,10.8,10.85,10.76,10.81,414600.0,7.0663,7.099,7.0401,7.0728,414600.0
2010-10-04 10:30:00,10.82,10.86,10.8,10.8,233200.0,7.0794,7.1055,7.0663,7.0663,233200.0
2010-10-04 11:00:00,10.79,10.83,10.75,10.75,245600.0,7.0597,7.0859,7.0336,7.0336,245600.0
2010-10-04 11:30:00,10.75,10.8,10.73,10.74,285300.0,7.0336,7.0663,7.0205,7.027,285300.0
2010-10-04 12:00:00,10.73,10.76,10.71,10.74,307000.0,7.0205,7.0401,7.0074,7.027,307000.0
2010-10-04 12:30:00,10.73,10.74,10.72,10.74,176700.0,7.0205,7.027,7.0139,7.027,176700.0
2010-10-04 13:00:00,10.74,10.76,10.72,10.74,153900.0,7.027,7.0401,7.0139,7.027,153900.0
2010-10-04 13:30:00,10.74,10.76,10.73,10.76,76700.0,7.027,7.0401,7.0205,7.0401,76700.0
2010-10-04 14:00:00,10.76,10.77,10.74,10.74,194500.0,7.0401,7.0466,7.027,7.027,194500.0
2010-10-04 14:30:00,10.74,10.8,10.74,10.77,132200.0,7.027,7.0663,7.027,7.0466,132200.0
2010-10-04 15:00:00,10.77,10.81,10.77,10.8,182900.0,7.0466,7.0728,7.0466,7.0663,182900.0
2010-10-04 15:30:00,10.79,10.81,10.77,10.81,369800.0,7.0597,7.0728,7.0466,7.0728,369800.0
2010-10-05 09:30:00,10.93,10.95,10.88,10.93,523600.0,7.1513,7.1644,7.1186,7.1513,523600.0
2010-10-05 10:00:00,10.92,11.02,10.89,11.02,757600.0,7.1448,7.2102,7.1252,7.2102,757600.0
2010-10-05 10:30:00,11.02,11.08,11.01,11.03,458200.0,7.2102,7.2495,7.2037,7.2168,458200.0
2010-10-05 11:00:00,11.03,11.07,11.03,11.03,448700.0,7.2168,7.2429,7.2168,7.2168,448700.0
2010-10-05 11:30:00,11.03,11.08,11.0,11.04,364200.0,7.2168,7.2495,7.1971,7.2233,364200.0
2010-10-05 12:00:00,11.04,11.04,10.99,11.0,226900.0,7.2233,7.2233,7.1906,7.1971,226900.0
2010-10-05 12:30:00,11.0,11.02,10.99,11.01,124300.0,7.1971,7.2102,7.1906,7.2037,124300.0
2010-10-05 13:00:00,11.02,11.04,11.01,11.02,98200.0,7.2102,7.2233,7.2037,7.2102,98200.0
2010-10-05 13:30:00,11.02,11.04,11.02,11.04,104600.0,7.2102,7.2233,7.2102,7.2233,104600.0
2010-10-05 14:00:00,11.04,11.04,11.01,11.01,74900.0,7.2233,7.2233,7.2037,7.2037,74900.0
2010-10-05 14:30:00,11.02,11.04,11.01,11.03,132500.0,7.2102,7.2233,7.2037,7.2168,132500.0
2010-10-05 15:00:00,11.04,11.09,11.02,11.08,476300.0,7.2233,7.256,7.2102,7.2495,476300.0
2010-10-05 15:30:00,11.07,11.08,11.01,11.01,618000.0,7.2429,7.2495,7.2037,7.2037,618000.0
2010-10-06 09:30:00,10.76,10.8,10.68,10.71,2013700.0,7.0401,7.0663,6.9878,7.0074,2013700.0
2010-10-06 10:00:00,10.71,10.77,10.66,10.68,827100.0,7.0074,7.0466,6.9747,6.9878,827100.0
2010-10-06 10:30:00,10.68,10.71,10.64,10.71,971400.0,6.9878,7.0074,6.9616,7.0074,971400.0
2010-10-06 11:00:00,10.71,10.74,10.65,10.72,452600.0,7.0074,7.027,6.9681,7.0139,452600.0
2010-10-06 11:30:00,10.72,10.73,10.7,10.7,192800.0,7.0139,7.0205,7.0008,7.0008,192800.0
2010-10-06 12:00:00,10.7,10.73,10.67,10.67,128400.0,7.0008,7.0205,6.9812,6.9812,128400.0
2010-10-06 12:30:00,10.67,10.7,10.65,10.65,210600.0,6.9812,7.0008,6.9681,6.9681,210600.0
2010-10-06 13:00:00,10.65,10.67,10.63,10.66,304500.0,6.9681,6.9812,6.955,6.9747,304500.0
2010-10-06 13:30:00,10.66,10.67,10.63,10.67,230900.0,6.9747,6.9812,6.955,6.9812,230900.0
2010-10-06 14:00:00,10.66,10.68,10.64,10.66,169200.0,6.9747,6.9878,6.9616,6.9747,169200.0
2010-10-06 14:30:00,10.66,10.67,10.65,10.66,185700.0,6.9747,6.9812,6.9681,6.9747,185700.0
2010-10-06 15:00:00,10.67,10.67,10.63,10.66,273800.0,6.9812,6.9812,6.955,6.9747,273800.0
2010-10-06 15:30:00,10.66,10.7,10.64,10.7,643200.0,6.9747,7.0008,6.9616,7.0008,643200.0
2010-10-07 09:30:00,10.84,10.84,10.7,10.7,720600.0,7.0924,7.0924,7.0008,7.0008,720600.0
2010-10-07 10:00:00,10.71,10.73,10.67,10.7,442000.0,7.0074,7.0205,6.9812,7.0008,442000.0
2010-10-07 10:30:00,10.7,10.71,10.66,10.68,302200.0,7.0008,7.0074,6.9747,6.9878,302200.0
2010-10-07 11:00:00,10.68,10.71,10.66,10.69,250600.0,6.9878,7.0074,6.9747,6.9943,250600.0
2010-10-07 11:30:00,10.68,10.71,10.65,10.68,206900.0,6.9878,7.0074,6.9681,6.9878,206900.0
2010-10-07 12:00:00,10.68,10.68,10.63,10.63,101900.0,6.9878,6.9878,6.955,6.955,101900.0
2010-10-07 12:30:00,10.63,10.64,10.6,10.62,103200.0,6.955,6.9616,6.9354,6.9485,103200.0
2010-10-07 13:00:00,10.62,10.66,10.61,10.63,85200.0,6.9485,6.9747,6.942,6.955,85200.0
2010-10-07 13:30:00,10.63,10.65,10.61,10.65,150700.0,6.955,6.9681,6.942,6.9681,150700.0
2010-10-07 14:00:00,10.64,10.67,10.63,10.65,308300.0,6.9616,6.9812,6.955,6.9681,308300.0
2010-10-07 14:30:00,10.65,10.66,10.63,10.66,311300.0,6.9681,6.9747,6.955,6.9747,311300.0
2010-10-07 15:00:00,10.66,10.67,10.65,10.65,97200.0,6.9747,6.9812,6.9681,6.9681,97200.0
2010-10-07 15:30:00,10.65,10.67,10.63,10.65,288100.0,6.9681,6.9812,6.955,6.9681,288100.0
2010-10-08 09:30:00,10.78,10.81,10.74,10.75,446100.0,7.0532,7.0728,7.027,7.0336,446100.0
2010-10-08 10:00:00,10.74,10.77,10.63,10.64,487700.0,7.027,7.0466,6.955,6.9616,487700.0
2010-10-08 10:30:00,10.64,10.73,10.62,10.7,519900.0,6.9616,7.0205,6.9485,7.0008,519900.0
2010-10-08 11:00:00,10.7,10.73,10.69,10.73,192800.0,7.0008,7.0205,6.9943,7.0205,192800.0
2010-10-08 11:30:00,10.73,10.75,10.69,10.71,102700.0,7.0205,7.0336,6.9943,7.0074,102700.0
2010-10-08 12:00:00,10.72,10.73,10.71,10.72,58500.0,7.0139,7.0205,7.0074,7.0139,58500.0
2010-10-08 12:30:00,10.73,10.77,10.72,10.74,406500.0,7.0205,7.0466,7.0139,7.027,406500.0
2010-10-08 13:00:00,10.74,10.75,10.74,10.74,31200.0,7.027,7.0336,7.027,7.027,31200.0
2010-10-08 13:30:00,10.74,10.75,10.7,10.72,52400.0,7.027,7.0336,7.0008,7.0139,52400.0
2010-10-08 14:00:00,10.72,10.73,10.7,10.72,98000.0,7.0139,7.0205,7.0008,7.0139,98000.0
2010-10-08 14:30:00,10.72,10.76,10.71,10.73,174200.0,7.0139,7.0401,7.0074,7.0205,174200.0
2010-10-08 15:00:00,10.73,10.76,10.73,10.75,153500.0,7.0205,7.0401,7.0205,7.0336,153500.0
2010-10-08 15:30:00,10.75,10.78,10.75,10.78,282200.0,7.0336,7.0532,7.0336,7.0532,282200.0
2010-10-11 09:30:00,10.75,10.76,10.7,10.73,236200.0,7.0336,7.0401,7.0008,7.0205,236200.0
2010-10-11 10:00:00,10.73,10.76,10.72,10.76,537500.0,7.0205,7.0401,7.0139,7.0401,537500.0
2010-10-11 10:30:00,10.76,10.78,10.71,10.73,191700.0,7.0401,7.0532,7.0074,7.0205,191700.0
2010-10-11 11:00:00,10.74,10.77,10.72,10.76,409400.0,7.027,7.0466,7.0139,7.0401,409400.0
2010-10-11 11:30:00,10.77,10.78,10.76,10.76,81800.0,7.0466,7.0532,7.0401,7.0401,81800.0
2010-10-11 12:00:00,10.76,10.77,10.76,10.76,4200.0,7.0401,7.0466,7.0401,7.0401,4200.0
2010-10-11 12:30:00,10.76,10.79,10.76,10.79,96800.0,7.0401,7.0597,7.0401,7.0597,96800.0
2010-10-11 13:00:00,10.78,10.8,10.78,10.8,158900.0,7.0532,7.0663,7.0532,7.0663,158900.0
2010-10-11 13:30:00,10.8,10.8,10.79,10.8,7000.0,7.0663,7.0663,7.0597,7.0663,7000.0
2010-10-11 14:00:00,10.8,10.8,10.78,10.8,71800.0,7.0663,7.0663,7.0532,7.0663,71800.0
2010-10-11 14:30:00,10.79,10.81,10.79,10.8,117400.0,7.0597,7.0728,7.0597,7.0663,117400.0
2010-10-11 15:00:00,10.79,10.81,10.77,10.77,195900.0,7.0597,7.0728,7.0466,7.0466,195900.0
2010-10-11 15:30:00,10.77,10.8,10.73,10.79,540200.0,7.0466,7.0663,7.0205,7.0597,540200.0
2010-10-12 09:30:00,10.78,10.79,10.7,10.73,311700.0,7.0532,7.0597,7.0008,7.0205,311700.0
2010-10-12 10:00:00,10.73,10.76,10.72,10.72,337600.0,7.0205,7.0401,7.0139,7.0139,337600.0
2010-10-12 10:30:00,10.72,10.75,10.72,10.73,149300.0,7.0139,7.0336,7.0139,7.0205,149300.0
2010-10-12 11:00:00,10.74,10.76,10.73,10.74,92100.0,7.027,7.0401,7.0205,7.027,92100.0
2010-10-12 11:30:00,10.73,10.74,10.71,10.72,107800.0,7.0205,7.027,7.0074,7.0139,107800.0
2010-10-12 12:00:00,10.72,10.75,10.72,10.72,114000.0,7.0139,7.0336,7.0139,7.0139,114000.0
2010-10-12 12:30:00,10.72,10.73,10.71,10.73,77900.0,7.0139,7.0205,7.0074,7.0205,77900.0
2010-10-12 13:00:00,10.73,10.73,10.71,10.72,23100.0,7.0205,7.0205,7.0074,7.0139,23100.0
2010-10-12 13:30:00,10.71,10.72,10.71,10.71,19500.0,7.0074,7.0139,7.0074,7.0074,19500.0
2010-10-12 14:00:00,10.71,10.8,10.69,10.78,260300.0,7.0074,7.0663,6.9943,7.0532,260300.0
2010-10-12 14:30:00,10.78,10.8,10.74,10.77,210800.0,7.0532,7.0663,7.027,7.0466,210800.0
2010-10-12 15:00:00,10.77,10.82,10.76,10.82,110100.0,7.0466,7.0794,7.0401,7.0794,110100.0
2010-10-12 15:30:00,10.82,10.84,10.8,10.81,625000.0,7.0794,7.0924,7.0663,7.0728,625000.0
2010-10-13 09:30:00,11.01,11.03,10.98,11.0,360900.0,7.2037,7.2168,7.184,7.1971,360900.0
2010-10-13 10:00:00,11.0,11.04,11.0,11.02,209000.0,7.1971,7.2233,7.1971,7.2102,209000.0
2010-10-13 10:30:00,11.02,11.08,11.02,11.08,192200.0,7.2102,7.2495,7.2102,7.2495,192200.0
2010-10-13 11:00:00,11.07,11.13,11.07,11.07,510900.0,7.2429,7.2822,7.2429,7.2429,510900.0
2010-10-13 11:30:00,11.06,11.07,11.01,11.03,149600.0,7.2364,7.2429,7.2037,7.2168,149600.0
2010-10-13 12:00:00,11.04,11.08,11.04,11.07,90100.0,7.2233,7.2495,7.2233,7.2429,90100.0
2010-10-13 12:30:00,11.07,11.09,11.06,11.06,122700.0,7.2429,7.256,7.2364,7.2364,122700.0
2010-10-13 13:00:00,11.05,11.09,11.04,11.05,199700.0,7.2298,7.256,7.2233,7.2298,199700.0
2010-10-13 13:30:00,11.05,11.08,11.05,11.07,122000.0,7.2298,7.2495,7.2298,7.2429,122000.0
2010-10-13 14:00:00,11.07,11.08,11.05,11.05,74700.0,7.2429,7.2495,7.2298,7.2298,74700.0
2010-10-13 14:30:00,11.05,11.07,11.02,11.06,374300.0,7.2298,7.2429,7.2102,7.2364,374300.0
2010-10-13 15:00:00,11.06,11.09,11.05,11.05,315800.0,7.2364,7.256,7.2298,7.2298,315800.0
2010-10-13 15:30:00,11.05,11.1,11.05,11.06,1095000.0,7.2298,7.2626,7.2298,7.2364,1095000.0
2010-10-14 09:30:00,11.01,11.04,10.93,10.93,683800.0,7.2037,7.2233,7.1513,7.1513,683800.0
2010-10-14 10:00:00,10.93,11.0,10.93,10.98,409100.0,7.1513,7.1971,7.1513,7.184,409100.0
2010-10-14 10:30:00,10.98,11.07,10.97,11.0,311000.0,7.184,7.2429,7.1775,7.1971,311000.0
2010-10-14 11:00:00,11.0,11.08,10.99,11.01,340700.0,7.1971,7.2495,7.1906,7.2037,340700.0
2010-10-14 11:30:00,11.01,11.03,10.96,10.97,220000.0,7.2037,7.2168,7.171,7.1775,220000.0
2010-10-14 12:00:00,10.97,10.99,10.96,10.97,51700.0,7.1775,7.1906,7.171,7.1775,51700.0
2010-10-14 12:30:00,10.97,11.0,10.96,11.0,103000.0,7.1775,7.1971,7.171,7.1971,103000.0
2010-10-14 13:00:00,10.99,11.0,10.94,10.94,198000.0,7.1906,7.1971,7.1579,7.1579,198000.0
2010-10-14 13:30:00,10.94,10.98,10.94,10.97,140000.0,7.1579,7.184,7.1579,7.1775,140000.0
2010-10-14 14:00:00,10.98,10.98,10.91,10.93,216700.0,7.184,7.184,7.1382,7.1513,216700.0
2010-10-14 14:30:00,10.93,10.93,10.88,10.89,256300.0,7.1513,7.1513,7.1186,7.1252,256300.0
2010-10-14 15:00:00,10.88,10.95,10.88,10.93,464900.0,7.1186,7.1644,7.1186,7.1513,464900.0
2010-10-14 15:30:00,10.93,10.96,10.91,10.95,656000.0,7.1513,7.171,7.1382,7.1644,656000.0
2010-10-15 09:30:00,10.84,10.87,10.82,10.85,436400.0,7.0924,7.1121,7.0794,7.099,436400.0
2010-10-15 10:00:00,10.85,10.89,10.78,10.83,1312100.0,7.099,7.1252,7.0532,7.0859,1312100.0
2010-10-15 10:30:00,10.83,10.88,10.8,10.86,332600.0,7.0859,7.1186,7.0663,7.1055,332600.0
2010-10-15 11:00:00,10.86,10.89,10.84,10.84,628900.0,7.1055,7.1252,7.0924,7.0924,628900.0
2010-10-15 11:30:00,10.84,10.87,10.76,10.78,437500.0,7.0924,7.1121,7.0401,7.0532,437500.0
2010-10-15 12:00:00,10.79,10.83,10.77,10.82,255100.0,7.0597,7.0859,7.0466,7.0794,255100.0
2010-10-15 12:30:00,10.81,10.84,10.8,10.8,210700.0,7.0728,7.0924,7.0663,7.0663,210700.0
2010-10-15 13:00:00,10.81,10.83,10.81,10.82,148800.0,7.0728,7.0859,7.0728,7.0794,148800.0
2010-10-15 13:30:00,10.83,10.83,10.8,10.81,116800.0,7.0859,7.0859,7.0663,7.0728,116800.0
2010-10-15 14:00:00,10.81,10.83,10.78,10.81,200200.0,7.0728,7.0859,7.0532,7.0728,200200.0
2010-10-15 14:30:00,10.81,10.84,10.8,10.82,230700.0,7.0728,7.0924,7.0663,7.0794,230700.0
2010-10-15 15:00:00,10.83,10.84,10.81,10.82,177500.0,7.0859,7.0924,7.0728,7.0794,177500.0
2010-10-15 15:30:00,10.82,10.86,10.82,10.85,726800.0,7.0794,7.1055,7.0794,7.099,726800.0
2010-10-18 09:30:00,10.88,10.94,10.84,10.92,271300.0,7.1186,7.1579,7.0924,7.1448,271300.0
2010-10-18 10:00:00,10.93,10.94,10.88,10.89,270500.0,7.1513,7.1579,7.1186,7.1252,270500.0
2010-10-18 10:30:00,10.9,10.92,10.87,10.92,239900.0,7.1317,7.1448,7.1121,7.1448,239900.0
2010-10-18 11:00:00,10.91,10.91,10.86,10.87,190200.0,7.1382,7.1382,7.1055,7.1121,190200.0
2010-10-18 11:30:00,10.87,10.88,10.86,10.88,100500.0,7.1121,7.1186,7.1055,7.1186,100500.0
2010-10-18 12:00:00,10.88,10.9,10.87,10.88,98500.0,7.1186,7.1317,7.1121,7.1186,98500.0
2010-10-18 12:30:00,10.88,10.89,10.87,10.88,94100.0,7.1186,7.1252,7.1121,7.1186,94100.0
2010-10-18 13:00:00,10.87,10.9,10.87,10.89,65600.0,7.1121,7.1317,7.1121,7.1252,65600.0
2010-10-18 13:30:00,10.89,10.89,10.87,10.87,47300.0,7.1252,7.1252,7.1121,7.1121,47300.0
2010-10-18 14:00:00,10.88,10.89,10.86,10.88,143100.0,7.1186,7.1252,7.1055,7.1186,143100.0
2010-10-18 14:30:00,10.89,10.89,10.88,10.88,49800.0,7.1252,7.1252,7.1186,7.1186,49800.0
2010-10-18 15:00:00,10.88,10.93,10.88,10.89,284600.0,7.1186,7.1513,7.1186,7.1252,284600.0
2010-10-18 15:30:00,10.89,10.92,10.88,10.88,696700.0,7.1252,7.1448,7.1186,7.1186,696700.0
2010-10-19 09:30:00,10.57,10.6,10.5,10.51,645900.0,6.9158,6.9354,6.87,6.8765,645900.0
2010-10-19 10:00:00,10.51,10.58,10.49,10.57,427000.0,6.8765,6.9223,6.8634,6.9158,427000.0
2010-10-19 10:30:00,10.57,10.65,10.54,10.65,390900.0,6.9158,6.9681,6.8962,6.9681,390900.0
2010-10-19 11:00:00,10.64,10.69,10.6,10.63,613400.0,6.9616,6.9943,6.9354,6.955,613400.0
2010-10-19 11:30:00,10.64,10.71,10.64,10.7,161300.0,6.9616,7.0074,6.9616,7.0008,161300.0
2010-10-19 12:00:00,10.7,10.7,10.65,10.66,124600.0,7.0008,7.0008,6.9681,6.9747,124600.0
2010-10-19 12:30:00,10.66,10.66,10.63,10.66,114900.0,6.9747,6.9747,6.955,6.9747,114900.0
2010-10-19 13:00:00,10.67,10.68,10.63,10.64,146400.0,6.9812,6.9878,6.955,6.9616,146400.0
2010-10-19 13:30:00,10.64,10.66,10.6,10.61,209900.0,6.9616,6.9747,6.9354,6.942,209900.0
2010-10-19 14:00:00,10.61,10.61,10.51,10.53,464300.0,6.942,6.942,6.8765,6.8896,464300.0
2010-10-19 14:30:00,10.53,10.6,10.52,10.57,729400.0,6.8896,6.9354,6.8831,6.9158,729400.0
2010-10-19 15:00:00,10.57,10.58,10.52,10.53,340100.0,6.9158,6.9223,6.8831,6.8896,340100.0
2010-10-19 15:30:00,10.53,10.59,10.51,10.58,455200.0,6.8896,6.9289,6.8765,6.9223,455200.0
2010-10-20 09:30:00,10.64,10.76,10.63,10.73,366400.0,6.9616,7.0401,6.955,7.0205,366400.0
2010-10-20 10:00:00,10.73,10.77,10.71,10.74,730400.0,7.0205,7.0466,7.0074,7.027,730400.0
2010-10-20 10:30:00,10.75,10.81,10.74,10.8,538800.0,7.0336,7.0728,7.027,7.0663,538800.0
2010-10-20 11:00:00,10.8,10.83,10.78,10.81,320300.0,7.0663,7.0859,7.0532,7.0728,320300.0
2010-10-20 11:30:00,10.81,10.84,10.8,10.82,380500.0,7.0728,7.0924,7.0663,7.0794,380500.0
2010-10-20 12:00:00,10.82,10.89,10.81,10.85,285200.0,7.0794,7.1252,7.0728,7.099,285200.0
2010-10-20 12:30:00,10.84,10.86,10.83,10.83,70800.0,7.0924,7.1055,7.0859,7.0859,70800.0
2010-10-20 13:00:00,10.83,10.86,10.81,10.84,106700.0,7.0859,7.1055,7.0728,7.0924,106700.0
2010-10-20 13:30:00,10.84,10.86,10.83,10.86,92800.0,7.0924,7.1055,7.0859,7.1055,92800.0
2010-10-20 14:00:00,10.86,10.87,10.82,10.87,369500.0,7.1055,7.1121,7.0794,7.1121,369500.0
2010-10-20 14:30:00,10.87,10.88,10.86,10.87,270400.0,7.1121,7.1186,7.1055,7.1121,270400.0
2010-10-20 15:00:00,10.87,10.9,10.86,10.89,237400.0,7.1121,7.1317,7.1055,7.1252,237400.0
2010-10-20 15:30:00,10.9,10.9,10.84,10.86,610300.0,7.1317,7.1317,7.0924,7.1055,610300.0
2010-10-21 09:30:00,10.87,10.91,10.87,10.91,213800.0,7.1121,7.1382,7.1121,7.1382,213800.0
2010-10-21 10:00:00,10.91,10.95,10.88,10.89,311300.0,7.1382,7.1644,7.1186,7.1252,311300.0
2010-10-21 10:30:00,10.89,10.9,10.85,10.86,183800.0,7.1252,7.1317,7.099,7.1055,183800.0
2010-10-21 11:00:00,10.86,10.86,10.76,10.8,716100.0,7.1055,7.1055,7.0401,7.0663,716100.0
2010-10-21 11:30:00,10.8,10.83,10.75,10.82,366700.0,7.0663,7.0859,7.0336,7.0794,366700.0
2010-10-21 12:00:00,10.82,10.86,10.8,10.84,206000.0,7.0794,7.1055,7.0663,7.0924,206000.0
2010-10-21 12:30:00,10.85,10.85,10.77,10.79,186700.0,7.099,7.099,7.0466,7.0597,186700.0
2010-10-21 13:00:00,10.79,10.83,10.78,10.81,246200.0,7.0597,7.0859,7.0532,7.0728,246200.0
2010-10-21 13:30:00,10.81,10.81,10.68,10.69,412900.0,7.0728,7.0728,6.9878,6.9943,412900.0
2010-10-21 14:00:00,10.71,10.78,10.67,10.75,1014700.0,7.0074,7.0532,6.9812,7.0336,1014700.0
2010-10-21 14:30:00,10.75,10.77,10.69,10.7,690900.0,7.0336,7.0466,6.9943,7.0008,690900.0
2010-10-21 15:00:00,10.69,10.73,10.61,10.67,1089800.0,6.9943,7.0205,6.942,6.9812,1089800.0
2010-10-21 15:30:00,10.68,10.78,10.65,10.78,1665700.0,6.9878,7.0532,6.9681,7.0532,1665700.0
2010-10-22 09:30:00,11.45,11.46,11.29,11.3,3447800.0,7.4916,7.4981,7.3869,7.3934,3447800.0
2010-10-22 10:00:00,11.3,11.34,11.19,11.24,1651500.0,7.3934,7.4196,7.3214,7.3542,1651500.0
2010-10-22 10:30:00,11.23,11.34,11.22,11.3,976100.0,7.3476,7.4196,7.3411,7.3934,976100.0
2010-10-22 11:00:00,11.29,11.3,11.23,11.27,957000.0,7.3869,7.3934,7.3476,7.3738,957000.0
2010-10-22 11:30:00,11.27,11.28,11.21,11.26,632900.0,7.3738,7.3803,7.3345,7.3672,632900.0
2010-10-22 12:00:00,11.26,11.45,11.26,11.45,857100.0,7.3672,7.4916,7.3672,7.4916,857100.0
2010-10-22 12:30:00,11.45,11.54,11.44,11.49,1155400.0,7.4916,7.5504,7.485,7.5177,1155400.0
2010-10-22 13:00:00,11.49,11.55,11.48,11.49,1287500.0,7.5177,7.557,7.5112,7.5177,1287500.0
2010-10-22 13:30:00,11.49,11.57,11.45,11.5,927500.0,7.5177,7.5701,7.4916,7.5243,927500.0
2010-10-22 14:00:00,11.5,11.56,11.47,11.55,400500.0,7.5243,7.5635,7.5046,7.557,400500.0
2010-10-22 14:30:00,11.55,11.6,11.51,11.53,1001600.0,7.557,7.5897,7.5308,7.5439,1001600.0
2010-10-22 15:00:00,11.53,11.56,11.47,11.49,507000.0,7.5439,7.5635,7.5046,7.5177,507000.0
2010-10-22 15:30:00,11.5,11.52,11.44,11.48,1083300.0,7.5243,7.5374,7.485,7.5112,1083300.0
2010-10-25 09:30:00,11.26,11.34,11.26,11.33,1528800.0,7.3672,7.4196,7.3672,7.413,1528800.0
2010-10-25 10:00:00,11.33,11.35,11.26,11.26,744800.0,7.413,7.4261,7.3672,7.3672,744800.0
2010-10-25 10:30:00,11.26,11.27,11.14,11.16,1078000.0,7.3672,7.3738,7.2887,7.3018,1078000.0
2010-10-25 11:00:00,11.16,11.21,11.13,11.2,850900.0,7.3018,7.3345,7.2822,7.328,850900.0
2010-10-25 11:30:00,11.21,11.22,11.17,11.18,378500.0,7.3345,7.3411,7.3084,7.3149,378500.0
2010-10-25 12:00:00,11.18,11.2,11.13,11.15,368100.0,7.3149,7.328,7.2822,7.2953,368100.0
2010-10-25 12:30:00,11.15,11.16,11.12,11.13,341800.0,7.2953,7.3018,7.2756,7.2822,341800.0
2010-10-25 13:00:00,11.13,11.17,11.12,11.16,351800.0,7.2822,7.3084,7.2756,7.3018,351800.0
2010-10-25 13:30:00,11.16,11.17,11.14,11.15,266700.0,7.3018,7.3084,7.2887,7.2953,266700.0
2010-10-25 14:00:00,11.16,11.21,11.15,11.2,502700.0,7.3018,7.3345,7.2953,7.328,502700.0
2010-10-25 14:30:00,11.21,11.24,11.2,11.23,595200.0,7.3345,7.3542,7.328,7.3476,595200.0
2010-10-25 15:00:00,11.23,11.27,11.22,11.27,453600.0,7.3476,7.3738,7.3411,7.3738,453600.0
2010-10-25 15:30:00,11.27,11.28,11.19,11.19,1032900.0,7.3738,7.3803,7.3214,7.3214,1032900.0
2010-10-26 09:30:00,10.92,10.97,10.9,10.92,921200.0,7.1448,7.1775,7.1317,7.1448,921200.0
2010-10-26 10:00:00,10.92,11.04,10.91,11.03,593100.0,7.1448,7.2233,7.1382,7.2168,593100.0
2010-10-26 10:30:00,11.03,11.05,11.0,11.04,257200.0,7.2168,7.2298,7.1971,7.2233,257200.0
2010-10-26 11:00:00,11.04,11.07,10.99,11.02,457500.0,7.2233,7.2429,7.1906,7.2102,457500.0
2010-10-26 11:30:00,11.03,11.03,11.01,11.01,208200.0,7.2168,7.2168,7.2037,7.2037,208200.0
2010-10-26 12:00:00,11.02,11.04,11.01,11.03,340900.0,7.2102,7.2233,7.2037,7.2168,340900.0
2010-10-26 12:30:00,11.02,11.03,10.99,11.02,313700.0,7.2102,7.2168,7.1906,7.2102,313700.0
2010-10-26 13:00:00,11.02,11.03,11.0,11.02,282200.0,7.2102,7.2168,7.1971,7.2102,282200.0
2010-10-26 13:30:00,11.02,11.03,10.97,11.01,519000.0,7.2102,7.2168,7.1775,7.2037,519000.0
2010-10-26 14:00:00,11.02,11.02,10.98,11.0,494000.0,7.2102,7.2102,7.184,7.1971,494000.0
2010-10-26 14:30:00,11.0,11.06,10.98,11.05,681400.0,7.1971,7.2364,7.184,7.2298,681400.0
2010-10-26 15:00:00,11.06,11.09,11.04,11.08,608100.0,7.2364,7.256,7.2233,7.2495,608100.0
2010-10-26 15:30:00,11.07,11.09,11.04,11.08,1341100.0,7.2429,7.256,7.2233,7.2495,1341100.0
2010-10-27 09:30:00,11.02,11.07,11.01,11.05,475600.0,7.2102,7.2429,7.2037,7.2298,475600.0
2010-10-27 10:00:00,11.06,11.08,10.97,10.99,538900.0,7.2364,7.2495,7.1775,7.1906,538900.0
2010-10-27 10:30:00,10.98,11.01,10.97,10.97,265700.0,7.184,7.2037,7.1775,7.1775,265700.0
2010-10-27 11:00:00,10.97,10.97,10.92,10.92,287500.0,7.1775,7.1775,7.1448,7.1448,287500.0
2010-10-27 11:30:00,10.92,10.99,10.92,10.96,260400.0,7.1448,7.1906,7.1448,7.171,260400.0
2010-10-27 12:00:00,10.96,10.97,10.91,10.92,312400.0,7.171,7.1775,7.1382,7.1448,312400.0
2010-10-27 12:30:00,10.92,10.95,10.92,10.94,329000.0,7.1448,7.1644,7.1448,7.1579,329000.0
2010-10-27 13:00:00,10.94,10.94,10.91,10.93,121200.0,7.1579,7.1579,7.1382,7.1513,121200.0
2010-10-27 13:30:00,10.94,10.94,10.92,10.94,181400.0,7.1579,7.1579,7.1448,7.1579,181400.0
2010-10-27 14:00:00,10.94,10.97,10.92,10.92,176100.0,7.1579,7.1775,7.1448,7.1448,176100.0
2010-10-27 14:30:00,10.93,10.96,10.91,10.96,297300.0,7.1513,7.171,7.1382,7.171,297300.0
2010-10-27 15:00:00,10.95,10.96,10.93,10.93,361400.0,7.1644,7.171,7.1513,7.1513,361400.0
2010-10-27 15:30:00,10.92,10.98,10.92,10.98,710700.0,7.1448,7.184,7.1448,7.184,710700.0
2010-10-28 09:30:00,10.99,11.01,10.91,10.94,469800.0,7.1906,7.2037,7.1382,7.1579,469800.0
2010-10-28 10:00:00,10.94,10.95,10.81,10.83,673600.0,7.1579,7.1644,7.0728,7.0859,673600.0
2010-10-28 10:30:00,10.82,10.87,10.79,10.82,493400.0,7.0794,7.1121,7.0597,7.0794,493400.0
2010-10-28 11:00:00,10.82,10.88,10.79,10.87,454500.0,7.0794,7.1186,7.0597,7.1121,454500.0
2010-10-28 11:30:00,10.86,10.89,10.85,10.86,148900.0,7.1055,7.1252,7.099,7.1055,148900.0
2010-10-28 12:00:00,10.85,10.87,10.83,10.84,155400.0,7.099,7.1121,7.0859,7.0924,155400.0
2010-10-28 12:30:00,10.84,10.87,10.83,10.86,121300.0,7.0924,7.1121,7.0859,7.1055,121300.0
2010-10-28 13:00:00,10.86,10.91,10.84,10.87,226600.0,7.1055,7.1382,7.0924,7.1121,226600.0
2010-10-28 13:30:00,10.87,10.88,10.84,10.86,179700.0,7.1121,7.1186,7.0924,7.1055,179700.0
2010-10-28 14:00:00,10.85,10.88,10.85,10.86,134700.0,7.099,7.1186,7.099,7.1055,134700.0
2010-10-28 14:30:00,10.86,10.88,10.85,10.86,263200.0,7.1055,7.1186,7.099,7.1055,263200.0
2010-10-28 15:00:00,10.86,10.88,10.85,10.86,197500.0,7.1055,7.1186,7.099,7.1055,197500.0
2010-10-28 15:30:00,10.86,10.89,10.85,10.85,496500.0,7.1055,7.1252,7.099,7.099,496500.0
2010-10-29 09:30:00,10.85,10.89,10.81,10.86,398300.0,7.099,7.1252,7.0728,7.1055,398300.0
2010-10-29 10:00:00,10.85,10.93,10.84,10.88,451200.0,7.099,7.1513,7.0924,7.1186,451200.0
2010-10-29 10:30:00,10.89,10.89,10.83,10.89,378900.0,7.1252,7.1252,7.0859,7.1252,378900.0
2010-10-29 11:00:00,10.89,10.98,10.89,10.96,275400.0,7.1252,7.184,7.1252,7.171,275400.0
2010-10-29 11:30:00,10.96,10.97,10.88,10.9,200600.0,7.171,7.1775,7.1186,7.1317,200600.0
2010-10-29 12:00:00,10.91,10.97,10.91,10.96,197300.0,7.1382,7.1775,7.1382,7.171,197300.0
2010-10-29 12:30:00,10.96,10.98,10.95,10.98,92800.0,7.171,7.184,7.1644,7.184,92800.0
2010-10-29 13:00:00,10.98,10.98,10.96,10.97,65400.0,7.184,7.184,7.171,7.1775,65400.0
2010-10-29 13:30:00,10.98,10.99,10.95,10.99,156000.0,7.184,7.1906,7.1644,7.1906,156000.0
2010-10-29 14:00:00,10.99,11.02,10.96,10.97,155400.0,7.1906,7.2102,7.171,7.1775,155400.0
2010-10-29 14:30:00,10.97,10.97,10.95,10.97,158700.0,7.1775,7.1775,7.1644,7.1775,158700.0
2010-10-29 15:00:00,10.96,10.97,10.96,10.96,279100.0,7.171,7.1775,7.171,7.171,279100.0
2010-10-29 15:30:00,10.96,11.0,10.96,10.99,368600.0,7.171,7.1971,7.171,7.1906,368600.0
2010-11-01 09:30:00,10.87,10.92,10.86,10.87,206800.0,7.1121,7.1448,7.1055,7.1121,206800.0
2010-11-01 10:00:00,10.88,10.93,10.87,10.9,290300.0,7.1186,7.1513,7.1121,7.1317,290300.0
2010-11-01 10:30:00,10.89,11.02,10.89,11.0,379200.0,7.1252,7.2102,7.1252,7.1971,379200.0
2010-11-01 11:00:00,11.0,11.0,10.84,10.86,426900.0,7.1971,7.1971,7.0924,7.1055,426900.0
2010-11-01 11:30:00,10.86,10.92,10.83,10.91,358100.0,7.1055,7.1448,7.0859,7.1382,358100.0
2010-11-01 12:00:00,10.92,10.98,10.87,10.97,345800.0,7.1448,7.184,7.1121,7.1775,345800.0
2010-11-01 12:30:00,10.97,10.99,10.91,10.93,233300.0,7.1775,7.1906,7.1382,7.1513,233300.0
2010-11-01 13:00:00,10.93,10.94,10.9,10.91,160400.0,7.1513,7.1579,7.1317,7.1382,160400.0
2010-11-01 13:30:00,10.92,10.94,10.9,10.93,262800.0,7.1448,7.1579,7.1317,7.1513,262800.0
2010-11-01 14:00:00,10.93,10.94,10.91,10.92,117900.0,7.1513,7.1579,7.1382,7.1448,117900.0
2010-11-01 14:30:00,10.91,10.92,10.88,10.9,399400.0,7.1382,7.1448,7.1186,7.1317,399400.0
2010-11-01 15:00:00,10.91,10.91,10.85,10.89,382500.0,7.1382,7.1382,7.099,7.1252,382500.0
2010-11-01 15:30:00,10.9,10.95,10.89,10.95,780900.0,7.1317,7.1644,7.1252,7.1644,780900.0
2010-11-02 09:30:00,11.07,11.09,11.04,11.06,794000.0,7.2429,7.256,7.2233,7.2364,794000.0
2010-11-02 10:00:00,11.06,11.07,11.02,11.04,173500.0,7.2364,7.2429,7.2102,7.2233,173500.0
2010-11-02 10:30:00,11.04,11.04,10.94,10.95,886700.0,7.2233,7.2233,7.1579,7.1644,886700.0
2010-11-02 11:00:00,10.95,11.0,10.93,10.94,691400.0,7.1644,7.1971,7.1513,7.1579,691400.0
2010-11-02 11:30:00,10.94,11.03,10.93,11.02,307100.0,7.1579,7.2168,7.1513,7.2102,307100.0
2010-11-02 12:00:00,11.02,11.05,11.01,11.03,119900.0,7.2102,7.2298,7.2037,7.2168,119900.0
2010-11-02 12:30:00,11.03,11.04,11.03,11.03,109000.0,7.2168,7.2233,7.2168,7.2168,109000.0
2010-11-02 13:00:00,11.02,11.05,11.02,11.04,146000.0,7.2102,7.2298,7.2102,7.2233,146000.0
2010-11-02 13:30:00,11.04,11.08,11.04,11.07,93300.0,7.2233,7.2495,7.2233,7.2429,93300.0
2010-11-02 14:00:00,11.07,11.08,11.03,11.05,202200.0,7.2429,7.2495,7.2168,7.2298,202200.0
2010-11-02 14:30:00,11.04,11.06,11.03,11.05,256900.0,7.2233,7.2364,7.2168,7.2298,256900.0
2010-11-02 15:00:00,11.05,11.07,11.04,11.06,205200.0,7.2298,7.2429,7.2233,7.2364,205200.0
2010-11-02 15:30:00,11.06,11.06,11.03,11.05,547400.0,7.2364,7.2364,7.2168,7.2298,547400.0
2010-11-03 09:30:00,10.93,10.96,10.92,10.93,540100.0,7.1513,7.171,7.1448,7.1513,540100.0
2010-11-03 10:00:00,10.93,10.94,10.88,10.88,562000.0,7.1513,7.1579,7.1186,7.1186,562000.0
2010-11-03 10:30:00,10.87,10.9,10.84,10.87,344800.0,7.1121,7.1317,7.0924,7.1121,344800.0
2010-11-03 11:00:00,10.88,10.91,10.82,10.84,1739000.0,7.1186,7.1382,7.0794,7.0924,1739000.0
2010-11-03 11:30:00,10.84,10.86,10.82,10.84,256600.0,7.0924,7.1055,7.0794,7.0924,256600.0
2010-11-03 12:00:00,10.84,10.84,10.8,10.83,292700.0,7.0924,7.0924,7.0663,7.0859,292700.0
2010-11-03 12:30:00,10.84,10.87,10.81,10.84,351000.0,7.0924,7.1121,7.0728,7.0924,351000.0
2010-11-03 13:00:00,10.84,10.89,10.83,10.86,232100.0,7.0924,7.1252,7.0859,7.1055,232100.0
2010-11-03 13:30:00,10.85,10.87,10.84,10.86,366200.0,7.099,7.1121,7.0924,7.1055,366200.0
2010-11-03 14:00:00,10.86,10.95,10.79,10.82,946400.0,7.1055,7.1644,7.0597,7.0794,946400.0
2010-11-03 14:30:00,10.81,10.95,10.78,10.93,578500.0,7.0728,7.1644,7.0532,7.1513,578500.0
2010-11-03 15:00:00,10.93,10.96,10.89,10.96,584200.0,7.1513,7.171,7.1252,7.171,584200.0
2010-11-03 15:30:00,10.96,10.98,10.93,10.97,498400.0,7.171,7.184,7.1513,7.1775,498400.0
2010-11-04 09:30:00,11.18,11.2,11.13,11.13,440200.0,7.3149,7.328,7.2822,7.2822,440200.0
2010-11-04 10:00:00,11.14,11.14,11.07,11.13,396300.0,7.2887,7.2887,7.2429,7.2822,396300.0
2010-11-04 10:30:00,11.13,11.13,11.1,11.13,207300.0,7.2822,7.2822,7.2626,7.2822,207300.0
2010-11-04 11:00:00,11.12,11.15,11.1,11.1,298500.0,7.2756,7.2953,7.2626,7.2626,298500.0
2010-11-04 11:30:00,11.11,11.11,11.01,11.01,239600.0,7.2691,7.2691,7.2037,7.2037,239600.0
2010-11-04 12:00:00,11.02,11.05,10.99,11.05,291100.0,7.2102,7.2298,7.1906,7.2298,291100.0
2010-11-04 12:30:00,11.05,11.06,11.02,11.06,146100.0,7.2298,7.2364,7.2102,7.2364,146100.0
2010-11-04 13:00:00,11.05,11.08,11.04,11.06,117900.0,7.2298,7.2495,7.2233,7.2364,117900.0
2010-11-04 13:30:00,11.06,11.07,11.02,11.03,127100.0,7.2364,7.2429,7.2102,7.2168,127100.0
2010-11-04 14:00:00,11.03,11.06,11.02,11.04,84000.0,7.2168,7.2364,7.2102,7.2233,84000.0
2010-11-04 14:30:00,11.05,11.07,11.04,11.06,121600.0,7.2298,7.2429,7.2233,7.2364,121600.0
2010-11-04 15:00:00,11.06,11.08,11.04,11.08,229000.0,7.2364,7.2495,7.2233,7.2495,229000.0
2010-11-04 15:30:00,11.07,11.08,11.05,11.07,305500.0,7.2429,7.2495,7.2298,7.2429,305500.0
2010-11-05 09:30:00,10.89,10.91,10.8,10.88,378700.0,7.1252,7.1382,7.0663,7.1186,378700.0
2010-11-05 10:00:00,10.88,10.91,10.84,10.88,167000.0,7.1186,7.1382,7.0924,7.1186,167000.0
2010-11-05 10:30:00,10.87,10.91,10.86,10.9,125900.0,7.1121,7.1382,7.1055,7.1317,125900.0
2010-11-05 11:00:00,10.91,10.91,10.88,10.9,173600.0,7.1382,7.1382,7.1186,7.1317,173600.0
2010-11-05 11:30:00,10.9,10.91,10.84,10.85,131500.0,7.1317,7.1382,7.0924,7.099,131500.0
2010-11-05 12:00:00,10.84,10.86,10.81,10.83,188500.0,7.0924,7.1055,7.0728,7.0859,188500.0
2010-11-05 12:30:00,10.82,10.87,10.82,10.86,347500.0,7.0794,7.1121,7.0794,7.1055,347500.0
2010-11-05 13:00:00,10.86,10.91,10.85,10.9,344200.0,7.1055,7.1382,7.099,7.1317,344200.0
2010-11-05 13:30:00,10.9,10.91,10.88,10.89,78600.0,7.1317,7.1382,7.1186,7.1252,78600.0
2010-11-05 14:00:00,10.89,10.9,10.83,10.85,174500.0,7.1252,7.1317,7.0859,7.099,174500.0
2010-11-05 14:30:00,10.85,10.86,10.84,10.85,119100.0,7.099,7.1055,7.0924,7.099,119100.0
2010-11-05 15:00:00,10.85,10.86,10.84,10.86,92900.0,7.099,7.1055,7.0924,7.1055,92900.0
2010-11-05 15:30:00,10.85,10.89,10.84,10.89,561800.0,7.099,7.1252,7.0924,7.1252,561800.0
2010-11-08 09:30:00,10.73,10.74,10.63,10.64,542000.0,7.0205,7.027,6.955,6.9616,542000.0
2010-11-08 10:00:00,10.64,10.68,10.61,10.65,902900.0,6.9616,6.9878,6.942,6.9681,902900.0
2010-11-08 10:30:00,10.65,10.7,10.6,10.68,953600.0,6.9681,7.0008,6.9354,6.9878,953600.0
2010-11-08 11:00:00,10.68,10.7,10.63,10.64,1064800.0,6.9878,7.0008,6.955,6.9616,1064800.0
2010-11-08 11:30:00,10.64,10.65,10.6,10.62,429400.0,6.9616,6.9681,6.9354,6.9485,429400.0
2010-11-08 12:00:00,10.62,10.66,10.62,10.66,211100.0,6.9485,6.9747,6.9485,6.9747,211100.0
2010-11-08 12:30:00,10.66,10.66,10.61,10.62,159100.0,6.9747,6.9747,6.942,6.9485,159100.0
2010-11-08 13:00:00,10.61,10.64,10.61,10.63,243300.0,6.942,6.9616,6.942,6.955,243300.0
2010-11-08 13:30:00,10.64,10.64,10.6,10.62,250200.0,6.9616,6.9616,6.9354,6.9485,250200.0
2010-11-08 14:00:00,10.62,10.65,10.61,10.65,378300.0,6.9485,6.9681,6.942,6.9681,378300.0
2010-11-08 14:30:00,10.65,10.65,10.61,10.62,379000.0,6.9681,6.9681,6.942,6.9485,379000.0
2010-11-08 15:00:00,10.62,10.66,10.62,10.64,463500.0,6.9485,6.9747,6.9485,6.9616,463500.0
2010-11-08 15:30:00,10.64,10.67,10.63,10.66,1060000.0,6.9616,6.9812,6.955,6.9747,1060000.0
2010-11-09 09:30:00,10.83,10.84,10.77,10.8,504900.0,7.0859,7.0924,7.0466,7.0663,504900.0
2010-11-09 10:00:00,10.8,10.83,10.8,10.8,283200.0,7.0663,7.0859,7.0663,7.0663,283200.0
2010-11-09 10:30:00,10.8,10.81,10.73,10.75,168900.0,7.0663,7.0728,7.0205,7.0336,168900.0
2010-11-09 11:00:00,10.75,10.76,10.7,10.74,245700.0,7.0336,7.0401,7.0008,7.027,245700.0
2010-11-09 11:30:00,10.74,10.77,10.74,10.75,117100.0,7.027,7.0466,7.027,7.0336,117100.0
2010-11-09 12:00:00,10.74,10.75,10.7,10.73,203500.0,7.027,7.0336,7.0008,7.0205,203500.0
2010-11-09 12:30:00,10.73,10.74,10.71,10.71,53000.0,7.0205,7.027,7.0074,7.0074,53000.0
2010-11-09 13:00:00,10.71,10.72,10.65,10.67,209800.0,7.0074,7.0139,6.9681,6.9812,209800.0
2010-11-09 13:30:00,10.67,10.67,10.6,10.65,284700.0,6.9812,6.9812,6.9354,6.9681,284700.0
2010-11-09 14:00:00,10.64,10.7,10.64,10.68,90600.0,6.9616,7.0008,6.9616,6.9878,90600.0
2010-11-09 14:30:00,10.67,10.69,10.67,10.68,61900.0,6.9812,6.9943,6.9812,6.9878,61900.0
2010-11-09 15:00:00,10.69,10.69,10.64,10.65,181300.0,6.9943,6.9943,6.9616,6.9681,181300.0
2010-11-09 15:30:00,10.66,10.67,10.57,10.62,562500.0,6.9747,6.9812,6.9158,6.9485,562500.0
2010-11-10 09:30:00,10.6,10.61,10.46,10.51,486600.0,6.9354,6.942,6.8438,6.8765,486600.0
2010-11-10 10:00:00,10.5,10.52,10.46,10.46,358100.0,6.87,6.8831,6.8438,6.8438,358100.0
2010-11-10 10:30:00,10.46,10.54,10.46,10.52,294400.0,6.8438,6.8962,6.8438,6.8831,294400.0
2010-11-10 11:00:00,10.53,10.58,10.5,10.58,214100.0,6.8896,6.9223,6.87,6.9223,214100.0
2010-11-10 11:30:00,10.58,10.66,10.58,10.66,148200.0,6.9223,6.9747,6.9223,6.9747,148200.0
2010-11-10 12:00:00,10.66,10.67,10.64,10.65,46800.0,6.9747,6.9812,6.9616,6.9681,46800.0
2010-11-10 12:30:00,10.65,10.65,10.61,10.62,86100.0,6.9681,6.9681,6.942,6.9485,86100.0
2010-11-10 13:00:00,10.61,10.69,10.57,10.68,171900.0,6.942,6.9943,6.9158,6.9878,171900.0
2010-11-10 13:30:00,10.67,10.69,10.64,10.66,100700.0,6.9812,6.9943,6.9616,6.9747,100700.0
2010-11-10 14:00:00,10.66,10.7,10.66,10.68,113700.0,6.9747,7.0008,6.9747,6.9878,113700.0
2010-11-10 14:30:00,10.68,10.69,10.65,10.67,498200.0,6.9878,6.9943,6.9681,6.9812,498200.0
2010-11-10 15:00:00,10.68,10.68,10.64,10.66,86500.0,6.9878,6.9878,6.9616,6.9747,86500.0
2010-11-10 15:30:00,10.66,10.67,10.64,10.64,329400.0,6.9747,6.9812,6.9616,6.9616,329400.0
2010-11-11 09:30:00,10.39,10.4,10.31,10.38,633900.0,6.798,6.8046,6.7457,6.7915,633900.0
2010-11-11 10:00:00,10.38,10.45,10.35,10.44,303700.0,6.7915,6.8373,6.7718,6.8307,303700.0
2010-11-11 10:30:00,10.43,10.45,10.4,10.43,339900.0,6.8242,6.8373,6.8046,6.8242,339900.0
2010-11-11 11:00:00,10.44,10.45,10.38,10.41,352700.0,6.8307,6.8373,6.7915,6.8111,352700.0
2010-11-11 11:30:00,10.4,10.45,10.4,10.45,155900.0,6.8046,6.8373,6.8046,6.8373,155900.0
2010-11-11 12:00:00,10.44,10.49,10.44,10.45,110800.0,6.8307,6.8634,6.8307,6.8373,110800.0
2010-11-11 12:30:00,10.44,10.45,10.4,10.41,429700.0,6.8307,6.8373,6.8046,6.8111,429700.0
2010-11-11 13:00:00,10.41,10.41,10.38,10.4,275900.0,6.8111,6.8111,6.7915,6.8046,275900.0
2010-11-11 13:30:00,10.4,10.42,10.38,10.4,382300.0,6.8046,6.8176,6.7915,6.8046,382300.0
2010-11-11 14:00:00,10.4,10.42,10.38,10.41,368900.0,6.8046,6.8176,6.7915,6.8111,368900.0
2010-11-11 14:30:00,10.4,10.44,10.4,10.42,252900.0,6.8046,6.8307,6.8046,6.8176,252900.0
2010-11-11 15:00:00,10.41,10.45,10.4,10.42,322300.0,6.8111,6.8373,6.8046,6.8176,322300.0
2010-11-11 15:30:00,10.42,10.43,10.39,10.41,819800.0,6.8176,6.8242,6.798,6.8111,819800.0
2010-11-12 09:30:00,10.23,10.28,10.2,10.27,999700.0,6.6933,6.726,6.6737,6.7195,999700.0
2010-11-12 10:00:00,10.26,10.27,10.18,10.19,1200000.0,6.713,6.7195,6.6606,6.6672,1200000.0
2010-11-12 10:30:00,10.2,10.23,10.17,10.18,533100.0,6.6737,6.6933,6.6541,6.6606,533100.0
2010-11-12 11:00:00,10.18,10.21,10.16,10.19,815100.0,6.6606,6.6802,6.6475,6.6672,815100.0
2010-11-12 11:30:00,10.18,10.22,10.17,10.19,383800.0,6.6606,6.6868,6.6541,6.6672,383800.0
2010-11-12 12:00:00,10.19,10.19,10.12,10.13,350900.0,6.6672,6.6672,6.6214,6.6279,350900.0
2010-11-12 12:30:00,10.12,10.14,10.08,10.11,562500.0,6.6214,6.6344,6.5952,6.6148,562500.0
2010-11-12 13:00:00,10.1,10.15,10.1,10.13,695400.0,6.6083,6.641,6.6083,6.6279,695400.0
2010-11-12 13:30:00,10.14,10.16,10.11,10.11,145300.0,6.6344,6.6475,6.6148,6.6148,145300.0
2010-11-12 14:00:00,10.12,10.14,10.11,10.13,320100.0,6.6214,6.6344,6.6148,6.6279,320100.0
2010-11-12 14:30:00,10.13,10.16,10.12,10.14,320400.0,6.6279,6.6475,6.6214,6.6344,320400.0
2010-11-12 15:00:00,10.14,10.18,10.13,10.16,711700.0,6.6344,6.6606,6.6279,6.6475,711700.0
2010-11-12 15:30:00,10.15,10.18,10.13,10.14,1416800.0,6.641,6.6606,6.6279,6.6344,1416800.0
2010-11-15 09:30:00,10.25,10.32,10.25,10.28,752000.0,6.7064,6.7522,6.7064,6.726,752000.0
2010-11-15 10:00:00,10.28,10.28,10.22,10.26,661500.0,6.726,6.726,6.6868,6.713,661500.0
2010-11-15 10:30:00,10.27,10.28,10.23,10.23,640700.0,6.7195,6.726,6.6933,6.6933,640700.0
2010-11-15 11:00:00,10.24,10.28,10.22,10.26,765400.0,6.6999,6.726,6.6868,6.713,765400.0
2010-11-15 11:30:00,10.25,10.31,10.25,10.31,246100.0,6.7064,6.7457,6.7064,6.7457,246100.0
2010-11-15 12:00:00,10.31,10.31,10.26,10.26,405800.0,6.7457,6.7457,6.713,6.713,405800.0
2010-11-15 12:30:00,10.26,10.3,10.25,10.27,267300.0,6.713,6.7391,6.7064,6.7195,267300.0
2010-11-15 13:00:00,10.28,10.3,10.27,10.28,174700.0,6.726,6.7391,6.7195,6.726,174700.0
2010-11-15 13:30:00,10.28,10.31,10.28,10.31,239500.0,6.726,6.7457,6.726,6.7457,239500.0
2010-11-15 14:00:00,10.31,10.31,10.28,10.31,602900.0,6.7457,6.7457,6.726,6.7457,602900.0
2010-11-15 14:30:00,10.31,10.31,10.26,10.27,342500.0,6.7457,6.7457,6.713,6.7195,342500.0
2010-11-15 15:00:00,10.27,10.27,10.19,10.22,452200.0,6.7195,6.7195,6.6672,6.6868,452200.0
2010-11-15 15:30:00,10.21,10.23,10.2,10.23,684600.0,6.6802,6.6933,6.6737,6.6933,684600.0
2010-11-16 09:30:00,10.12,10.15,10.08,10.1,705700.0,6.6214,6.641,6.5952,6.6083,705700.0
2010-11-16 10:00:00,10.1,10.11,10.06,10.08,361600.0,6.6083,6.6148,6.5821,6.5952,361600.0
2010-11-16 10:30:00,10.07,10.07,10.0,10.03,435900.0,6.5886,6.5886,6.5428,6.5625,435900.0
2010-11-16 11:00:00,10.03,10.04,9.97,10.03,688300.0,6.5625,6.569,6.5232,6.5625,688300.0
2010-11-16 11:30:00,10.04,10.06,9.96,10.04,430100.0,6.569,6.5821,6.5167,6.569,430100.0
2010-11-16 12:00:00,10.04,10.06,10.02,10.06,329900.0,6.569,6.5821,6.5559,6.5821,329900.0
2010-11-16 12:30:00,10.06,10.1,10.03,10.1,836700.0,6.5821,6.6083,6.5625,6.6083,836700.0
2010-11-16 13:00:00,10.1,10.1,10.04,10.09,309200.0,6.6083,6.6083,6.569,6.6017,309200.0
2010-11-16 13:30:00,10.08,10.11,10.07,10.1,144300.0,6.5952,6.6148,6.5886,6.6083,144300.0
2010-11-16 14:00:00,10.1,10.11,10.05,10.06,243700.0,6.6083,6.6148,6.5756,6.5821,243700.0
2010-11-16 14:30:00,10.06,10.09,10.02,10.07,540400.0,6.5821,6.6017,6.5559,6.5886,540400.0
2010-11-16 15:00:00,10.07,10.11,10.06,10.11,1303900.0,6.5886,6.6148,6.5821,6.6148,1303900.0
2010-11-16 15:30:00,10.1,10.14,10.08,10.12,1681900.0,6.6083,6.6344,6.5952,6.6214,1681900.0
2010-11-17 09:30:00,10.19,10.24,10.18,10.23,871400.0,6.6672,6.6999,6.6606,6.6933,871400.0
2010-11-17 10:00:00,10.22,10.28,10.22,10.27,766900.0,6.6868,6.726,6.6868,6.7195,766900.0
2010-11-17 10:30:00,10.27,10.28,10.23,10.26,458200.0,6.7195,6.726,6.6933,6.713,458200.0
2010-11-17 11:00:00,10.25,10.28,10.23,10.23,446900.0,6.7064,6.726,6.6933,6.6933,446900.0
2010-11-17 11:30:00,10.23,10.24,10.19,10.22,139200.0,6.6933,6.6999,6.6672,6.6868,139200.0
2010-11-17 12:00:00,10.22,10.23,10.18,10.2,101600.0,6.6868,6.6933,6.6606,6.6737,101600.0
2010-11-17 12:30:00,10.19,10.21,10.18,10.19,88800.0,6.6672,6.6802,6.6606,6.6672,88800.0
2010-11-17 13:00:00,10.19,10.2,10.18,10.19,112200.0,6.6672,6.6737,6.6606,6.6672,112200.0
2010-11-17 13:30:00,10.2,10.22,10.18,10.19,381700.0,6.6737,6.6868,6.6606,6.6672,381700.0
2010-11-17 14:00:00,10.19,10.23,10.19,10.22,625100.0,6.6672,6.6933,6.6672,6.6868,625100.0
2010-11-17 14:30:00,10.22,10.25,10.22,10.23,292200.0,6.6868,6.7064,6.6868,6.6933,292200.0
2010-11-17 15:00:00,10.23,10.24,10.18,10.18,313100.0,6.6933,6.6999,6.6606,6.6606,313100.0
2010-11-17 15:30:00,10.19,10.22,10.17,10.21,475900.0,6.6672,6.6868,6.6541,6.6802,475900.0
2010-11-18 09:30:00,10.42,10.46,10.4,10.4,356900.0,6.8176,6.8438,6.8046,6.8046,356900.0
2010-11-18 10:00:00,10.41,10.44,10.4,10.42,329000.0,6.8111,6.8307,6.8046,6.8176,329000.0
2010-11-18 10:30:00,10.42,10.43,10.38,10.4,275000.0,6.8176,6.8242,6.7915,6.8046,275000.0
2010-11-18 11:00:00,10.4,10.41,10.39,10.4,249700.0,6.8046,6.8111,6.798,6.8046,249700.0
2010-11-18 11:30:00,10.41,10.41,10.36,10.36,390200.0,6.8111,6.8111,6.7784,6.7784,390200.0
2010-11-18 12:00:00,10.36,10.41,10.36,10.41,99300.0,6.7784,6.8111,6.7784,6.8111,99300.0
2010-11-18 12:30:00,10.41,10.41,10.36,10.36,43100.0,6.8111,6.8111,6.7784,6.7784,43100.0
2010-11-18 13:00:00,10.36,10.39,10.36,10.37,85200.0,6.7784,6.798,6.7784,6.7849,85200.0
2010-11-18 13:30:00,10.37,10.4,10.37,10.39,73600.0,6.7849,6.8046,6.7849,6.798,73600.0
2010-11-18 14:00:00,10.38,10.39,10.37,10.38,53000.0,6.7915,6.798,6.7849,6.7915,53000.0
2010-11-18 14:30:00,10.39,10.41,10.38,10.41,142800.0,6.798,6.8111,6.7915,6.8111,142800.0
2010-11-18 15:00:00,10.4,10.42,10.38,10.4,291100.0,6.8046,6.8176,6.7915,6.8046,291100.0
2010-11-18 15:30:00,10.39,10.4,10.36,10.38,844100.0,6.798,6.8046,6.7784,6.7915,844100.0
2010-11-19 09:30:00,10.45,10.46,10.4,10.41,437300.0,6.8373,6.8438,6.8046,6.8111,437300.0
2010-11-19 10:00:00,10.41,10.46,10.4,10.44,266300.0,6.8111,6.8438,6.8046,6.8307,266300.0
2010-11-19 10:30:00,10.44,10.51,10.43,10.47,339200.0,6.8307,6.8765,6.8242,6.8504,339200.0
2010-11-19 11:00:00,10.47,10.47,10.42,10.46,371200.0,6.8504,6.8504,6.8176,6.8438,371200.0
2010-11-19 11:30:00,10.47,10.52,10.47,10.5,253300.0,6.8504,6.8831,6.8504,6.87,253300.0
2010-11-19 12:00:00,10.49,10.51,10.49,10.51,68900.0,6.8634,6.8765,6.8634,6.8765,68900.0
2010-11-19 12:30:00,10.5,10.51,10.49,10.5,79600.0,6.87,6.8765,6.8634,6.87,79600.0
2010-11-19 13:00:00,10.5,10.51,10.49,10.51,89300.0,6.87,6.8765,6.8634,6.8765,89300.0
2010-11-19 13:30:00,10.51,10.52,10.5,10.52,98100.0,6.8765,6.8831,6.87,6.8831,98100.0
2010-11-19 14:00:00,10.52,10.56,10.51,10.56,345700.0,6.8831,6.9092,6.8765,6.9092,345700.0
2010-11-19 14:30:00,10.55,10.56,10.54,10.55,196700.0,6.9027,6.9092,6.8962,6.9027,196700.0
2010-11-19 15:00:00,10.54,10.56,10.54,10.54,330100.0,6.8962,6.9092,6.8962,6.8962,330100.0
2010-11-19 15:30:00,10.54,10.56,10.53,10.55,675000.0,6.8962,6.9092,6.8896,6.9027,675000.0
2010-11-22 09:30:00,10.37,10.46,10.37,10.46,315400.0,6.7849,6.8438,6.7849,6.8438,315400.0
2010-11-22 10:00:00,10.46,10.47,10.41,10.41,209300.0,6.8438,6.8504,6.8111,6.8111,209300.0
2010-11-22 10:30:00,10.4,10.43,10.38,10.39,301700.0,6.8046,6.8242,6.7915,6.798,301700.0
2010-11-22 11:00:00,10.39,10.46,10.37,10.41,201200.0,6.798,6.8438,6.7849,6.8111,201200.0
2010-11-22 11:30:00,10.41,10.42,10.39,10.4,99900.0,6.8111,6.8176,6.798,6.8046,99900.0
2010-11-22 12:00:00,10.4,10.42,10.36,10.36,157800.0,6.8046,6.8176,6.7784,6.7784,157800.0
2010-11-22 12:30:00,10.36,10.36,10.32,10.35,140700.0,6.7784,6.7784,6.7522,6.7718,140700.0
2010-11-22 13:00:00,10.35,10.36,10.34,10.35,85000.0,6.7718,6.7784,6.7653,6.7718,85000.0
2010-11-22 13:30:00,10.35,10.39,10.35,10.38,147300.0,6.7718,6.798,6.7718,6.7915,147300.0
2010-11-22 14:00:00,10.38,10.41,10.37,10.4,119900.0,6.7915,6.8111,6.7849,6.8046,119900.0
2010-11-22 14:30:00,10.4,10.44,10.4,10.43,159800.0,6.8046,6.8307,6.8046,6.8242,159800.0
2010-11-22 15:00:00,10.44,10.45,10.41,10.42,121800.0,6.8307,6.8373,6.8111,6.8176,121800.0
2010-11-22 15:30:00,10.42,10.47,10.41,10.47,552200.0,6.8176,6.8504,6.8111,6.8504,552200.0
2010-11-23 09:30:00,10.29,10.32,10.25,10.26,292700.0,6.7326,6.7522,6.7064,6.713,292700.0
2010-11-23 10:00:00,10.25,10.29,10.24,10.27,231200.0,6.7064,6.7326,6.6999,6.7195,231200.0
2010-11-23 10:30:00,10.27,10.32,10.25,10.3,214500.0,6.7195,6.7522,6.7064,6.7391,214500.0
2010-11-23 11:00:00,10.29,10.29,10.23,10.24,659500.0,6.7326,6.7326,6.6933,6.6999,659500.0
2010-11-23 11:30:00,10.23,10.25,10.2,10.25,120600.0,6.6933,6.7064,6.6737,6.7064,120600.0
2010-11-23 12:00:00,10.25,10.28,10.23,10.27,277600.0,6.7064,6.726,6.6933,6.7195,277600.0
2010-11-23 12:30:00,10.26,10.3,10.25,10.29,146000.0,6.713,6.7391,6.7064,6.7326,146000.0
2010-11-23 13:00:00,10.3,10.31,10.28,10.3,192000.0,6.7391,6.7457,6.726,6.7391,192000.0
2010-11-23 13:30:00,10.31,10.32,10.26,10.27,135700.0,6.7457,6.7522,6.713,6.7195,135700.0
2010-11-23 14:00:00,10.27,10.3,10.25,10.25,171400.0,6.7195,6.7391,6.7064,6.7064,171400.0
2010-11-23 14:30:00,10.25,10.27,10.24,10.26,127900.0,6.7064,6.7195,6.6999,6.713,127900.0
2010-11-23 15:00:00,10.26,10.3,10.24,10.25,311300.0,6.713,6.7391,6.6999,6.7064,311300.0
2010-11-23 15:30:00,10.25,10.27,10.23,10.26,620800.0,6.7064,6.7195,6.6933,6.713,620800.0
2010-11-24 09:30:00,10.34,10.48,10.34,10.47,288400.0,6.7653,6.8569,6.7653,6.8504,288400.0
2010-11-24 10:00:00,10.46,10.51,10.44,10.48,361000.0,6.8438,6.8765,6.8307,6.8569,361000.0
2010-11-24 10:30:00,10.47,10.52,10.45,10.5,291300.0,6.8504,6.8831,6.8373,6.87,291300.0
2010-11-24 11:00:00,10.49,10.5,10.46,10.47,474700.0,6.8634,6.87,6.8438,6.8504,474700.0
2010-11-24 11:30:00,10.46,10.48,10.43,10.45,229900.0,6.8438,6.8569,6.8242,6.8373,229900.0
2010-11-24 12:00:00,10.45,10.47,10.45,10.46,53200.0,6.8373,6.8504,6.8373,6.8438,53200.0
2010-11-24 12:30:00,10.46,10.47,10.46,10.47,22800.0,6.8438,6.8504,6.8438,6.8504,22800.0
2010-11-24 13:00:00,10.46,10.48,10.46,10.47,146600.0,6.8438,6.8569,6.8438,6.8504,146600.0
2010-11-24 13:30:00,10.48,10.49,10.47,10.48,113200.0,6.8569,6.8634,6.8504,6.8569,113200.0
2010-11-24 14:00:00,10.49,10.49,10.46,10.49,298000.0,6.8634,6.8634,6.8438,6.8634,298000.0
2010-11-24 14:30:00,10.48,10.49,10.47,10.49,323500.0,6.8569,6.8634,6.8504,6.8634,323500.0
2010-11-24 15:00:00,10.48,10.49,10.47,10.48,178000.0,6.8569,6.8634,6.8504,6.8569,178000.0
2010-11-24 15:30:00,10.48,10.51,10.47,10.51,644600.0,6.8569,6.8765,6.8504,6.8765,644600.0
2010-11-26 09:30:00,10.51,10.54,10.47,10.53,761600.0,6.8765,6.8962,6.8504,6.8896,761600.0
2010-11-26 10:00:00,10.53,10.56,10.5,10.51,475800.0,6.8896,6.9092,6.87,6.8765,475800.0
2010-11-26 10:30:00,10.51,10.52,10.47,10.47,367400.0,6.8765,6.8831,6.8504,6.8504,367400.0
2010-11-26 11:00:00,10.48,10.52,10.47,10.48,513700.0,6.8569,6.8831,6.8504,6.8569,513700.0
2010-11-26 11:30:00,10.48,10.51,10.47,10.48,275500.0,6.8569,6.8765,6.8504,6.8569,275500.0
2010-11-26 12:00:00,10.48,10.49,10.48,10.48,46600.0,6.8569,6.8634,6.8569,6.8569,46600.0
2010-11-26 12:30:00,10.48,10.51,10.48,10.49,294500.0,6.8569,6.8765,6.8569,6.8634,294500.0
2010-11-29 09:30:00,10.36,10.4,10.33,10.38,496100.0,6.7784,6.8046,6.7588,6.7915,496100.0
2010-11-29 10:00:00,10.38,10.38,10.29,10.29,559500.0,6.7915,6.7915,6.7326,6.7326,559500.0
2010-11-29 10:30:00,10.29,10.35,10.29,10.32,987300.0,6.7326,6.7718,6.7326,6.7522,987300.0
2010-11-29 11:00:00,10.31,10.39,10.31,10.35,380000.0,6.7457,6.798,6.7457,6.7718,380000.0
2010-11-29 11:30:00,10.35,10.36,10.27,10.32,378400.0,6.7718,6.7784,6.7195,6.7522,378400.0
2010-11-29 12:00:00,10.32,10.36,10.31,10.36,83200.0,6.7522,6.7784,6.7457,6.7784,83200.0
2010-11-29 12:30:00,10.36,10.37,10.32,10.36,203900.0,6.7784,6.7849,6.7522,6.7784,203900.0
2010-11-29 13:00:00,10.35,10.37,10.34,10.34,111200.0,6.7718,6.7849,6.7653,6.7653,111200.0
2010-11-29 13:30:00,10.35,10.38,10.34,10.36,176800.0,6.7718,6.7915,6.7653,6.7784,176800.0
2010-11-29 14:00:00,10.36,10.41,10.36,10.4,146300.0,6.7784,6.8111,6.7784,6.8046,146300.0
2010-11-29 14:30:00,10.4,10.42,10.38,10.42,256900.0,6.8046,6.8176,6.7915,6.8176,256900.0
2010-11-29 15:00:00,10.42,10.46,10.41,10.46,204000.0,6.8176,6.8438,6.8111,6.8438,204000.0
2010-11-29 15:30:00,10.45,10.49,10.43,10.46,680600.0,6.8373,6.8634,6.8242,6.8438,680600.0
2010-11-30 09:30:00,10.25,10.35,10.22,10.35,193100.0,6.7064,6.7718,6.6868,6.7718,193100.0
2010-11-30 10:00:00,10.35,10.41,10.31,10.39,254500.0,6.7718,6.8111,6.7457,6.798,254500.0
2010-11-30 10:30:00,10.39,10.39,10.31,10.36,156100.0,6.798,6.798,6.7457,6.7784,156100.0
2010-11-30 11:00:00,10.36,10.39,10.31,10.34,224600.0,6.7784,6.798,6.7457,6.7653,224600.0
2010-11-30 11:30:00,10.34,10.35,10.31,10.32,141800.0,6.7653,6.7718,6.7457,6.7522,141800.0
2010-11-30 12:00:00,10.32,10.33,10.28,10.29,248400.0,6.7522,6.7588,6.726,6.7326,248400.0
2010-11-30 12:30:00,10.3,10.34,10.27,10.32,348600.0,6.7391,6.7653,6.7195,6.7522,348600.0
2010-11-30 13:00:00,10.32,10.36,10.32,10.34,99300.0,6.7522,6.7784,6.7522,6.7653,99300.0
2010-11-30 13:30:00,10.34,10.36,10.32,10.33,105700.0,6.7653,6.7784,6.7522,6.7588,105700.0
2010-11-30 14:00:00,10.33,10.36,10.32,10.32,219200.0,6.7588,6.7784,6.7522,6.7522,219200.0
2010-11-30 14:30:00,10.32,10.36,10.32,10.35,345900.0,6.7522,6.7784,6.7522,6.7718,345900.0
2010-11-30 15:00:00,10.35,10.37,10.33,10.36,174800.0,6.7718,6.7849,6.7588,6.7784,174800.0
2010-11-30 15:30:00,10.37,10.37,10.31,10.32,398500.0,6.7849,6.7849,6.7457,6.7522,398500.0
2010-12-01 09:30:00,10.5,10.58,10.5,10.56,655800.0,6.87,6.9223,6.87,6.9092,655800.0
2010-12-01 10:00:00,10.56,10.57,10.49,10.49,359000.0,6.9092,6.9158,6.8634,6.8634,359000.0
2010-12-01 10:30:00,10.49,10.55,10.48,10.54,528600.0,6.8634,6.9027,6.8569,6.8962,528600.0
2010-12-01 11:00:00,10.53,10.56,10.5,10.51,430800.0,6.8896,6.9092,6.87,6.8765,430800.0
2010-12-01 11:30:00,10.52,10.65,10.51,10.64,699200.0,6.8831,6.9681,6.8765,6.9616,699200.0
2010-12-01 12:00:00,10.64,10.64,10.59,10.59,138100.0,6.9616,6.9616,6.9289,6.9289,138100.0
2010-12-01 12:30:00,10.6,10.62,10.58,10.59,242500.0,6.9354,6.9485,6.9223,6.9289,242500.0
2010-12-01 13:00:00,10.58,10.6,10.54,10.54,348600.0,6.9223,6.9354,6.8962,6.8962,348600.0
2010-12-01 13:30:00,10.54,10.57,10.54,10.57,219400.0,6.8962,6.9158,6.8962,6.9158,219400.0
2010-12-01 14:00:00,10.57,10.6,10.55,10.57,377500.0,6.9158,6.9354,6.9027,6.9158,377500.0
2010-12-01 14:30:00,10.57,10.59,10.57,10.57,456200.0,6.9158,6.9289,6.9158,6.9158,456200.0
2010-12-01 15:00:00,10.57,10.58,10.53,10.54,1469800.0,6.9158,6.9223,6.8896,6.8962,1469800.0
2010-12-01 15:30:00,10.55,10.58,10.54,10.57,1355600.0,6.9027,6.9223,6.8962,6.9158,1355600.0
2010-12-02 09:30:00,10.55,10.6,10.55,10.6,506900.0,6.9027,6.9354,6.9027,6.9354,506900.0
2010-12-02 10:00:00,10.6,10.63,10.59,10.63,432000.0,6.9354,6.955,6.9289,6.955,432000.0
2010-12-02 10:30:00,10.63,10.65,10.61,10.63,444500.0,6.955,6.9681,6.942,6.955,444500.0
2010-12-02 11:00:00,10.63,10.68,10.6,10.66,373900.0,6.955,6.9878,6.9354,6.9747,373900.0
2010-12-02 11:30:00,10.65,10.66,10.61,10.62,296600.0,6.9681,6.9747,6.942,6.9485,296600.0
2010-12-02 12:00:00,10.63,10.64,10.62,10.63,61600.0,6.955,6.9616,6.9485,6.955,61600.0
2010-12-02 12:30:00,10.63,10.64,10.61,10.61,197400.0,6.955,6.9616,6.942,6.942,197400.0
2010-12-02 13:00:00,10.62,10.62,10.59,10.61,186100.0,6.9485,6.9485,6.9289,6.942,186100.0
2010-12-02 13:30:00,10.61,10.61,10.59,10.61,679100.0,6.942,6.942,6.9289,6.942,679100.0
2010-12-02 14:00:00,10.6,10.65,10.6,10.63,222900.0,6.9354,6.9681,6.9354,6.955,222900.0
2010-12-02 14:30:00,10.64,10.64,10.6,10.6,106800.0,6.9616,6.9616,6.9354,6.9354,106800.0
2010-12-02 15:00:00,10.61,10.65,10.61,10.63,325000.0,6.942,6.9681,6.942,6.955,325000.0
2010-12-02 15:30:00,10.63,10.64,10.62,10.62,496100.0,6.955,6.9616,6.9485,6.9485,496100.0
2010-12-03 09:30:00,10.82,10.84,10.78,10.8,432200.0,7.0794,7.0924,7.0532,7.0663,432200.0
2010-12-03 10:00:00,10.8,10.84,10.73,10.78,224000.0,7.0663,7.0924,7.0205,7.0532,224000.0
2010-12-03 10:30:00,10.78,10.83,10.76,10.83,311900.0,7.0532,7.0859,7.0401,7.0859,311900.0
2010-12-03 11:00:00,10.84,10.91,10.83,10.91,722000.0,7.0924,7.1382,7.0859,7.1382,722000.0
2010-12-03 11:30:00,10.92,10.92,10.89,10.9,131000.0,7.1448,7.1448,7.1252,7.1317,131000.0
2010-12-03 12:00:00,10.9,10.91,10.88,10.9,164600.0,7.1317,7.1382,7.1186,7.1317,164600.0
2010-12-03 12:30:00,10.9,10.91,10.89,10.89,76400.0,7.1317,7.1382,7.1252,7.1252,76400.0
2010-12-03 13:00:00,10.89,10.91,10.88,10.89,100600.0,7.1252,7.1382,7.1186,7.1252,100600.0
2010-12-03 13:30:00,10.89,10.9,10.89,10.89,54900.0,7.1252,7.1317,7.1252,7.1252,54900.0
2010-12-03 14:00:00,10.89,10.9,10.87,10.89,106100.0,7.1252,7.1317,7.1121,7.1252,106100.0
2010-12-03 14:30:00,10.88,10.91,10.88,10.9,183800.0,7.1186,7.1382,7.1186,7.1317,183800.0
2010-12-03 15:00:00,10.9,10.91,10.89,10.9,98900.0,7.1317,7.1382,7.1252,7.1317,98900.0
2010-12-03 15:30:00,10.9,10.99,10.9,10.97,863200.0,7.1317,7.1906,7.1317,7.1775,863200.0
2010-12-06 09:30:00,10.75,10.77,10.73,10.75,349800.0,7.0336,7.0466,7.0205,7.0336,349800.0
2010-12-06 10:00:00,10.74,10.77,10.73,10.74,334900.0,7.027,7.0466,7.0205,7.027,334900.0
2010-12-06 10:30:00,10.74,10.75,10.71,10.75,142800.0,7.027,7.0336,7.0074,7.0336,142800.0
2010-12-06 11:00:00,10.74,10.76,10.72,10.73,114600.0,7.027,7.0401,7.0139,7.0205,114600.0
2010-12-06 11:30:00,10.72,10.72,10.66,10.67,393300.0,7.0139,7.0139,6.9747,6.9812,393300.0
2010-12-06 12:00:00,10.67,10.7,10.66,10.68,160600.0,6.9812,7.0008,6.9747,6.9878,160600.0
2010-12-06 12:30:00,10.68,10.69,10.68,10.69,101300.0,6.9878,6.9943,6.9878,6.9943,101300.0
2010-12-06 13:00:00,10.69,10.75,10.69,10.73,117700.0,6.9943,7.0336,6.9943,7.0205,117700.0
2010-12-06 13:30:00,10.73,10.75,10.73,10.74,38900.0,7.0205,7.0336,7.0205,7.027,38900.0
2010-12-06 14:00:00,10.74,10.75,10.72,10.74,115500.0,7.027,7.0336,7.0139,7.027,115500.0
2010-12-06 14:30:00,10.74,10.76,10.74,10.75,79800.0,7.027,7.0401,7.027,7.0336,79800.0
2010-12-06 15:00:00,10.75,10.76,10.74,10.74,33900.0,7.0336,7.0401,7.027,7.027,33900.0
2010-12-06 15:30:00,10.74,10.77,10.74,10.74,222300.0,7.027,7.0466,7.027,7.027,222300.0
2010-12-07 09:30:00,10.93,10.93,10.88,10.88,497500.0,7.1513,7.1513,7.1186,7.1186,497500.0
2010-12-07 10:00:00,10.88,10.9,10.83,10.85,631200.0,7.1186,7.1317,7.0859,7.099,631200.0
2010-12-07 10:30:00,10.84,10.85,10.79,10.82,651100.0,7.0924,7.099,7.0597,7.0794,651100.0
2010-12-07 11:00:00,10.82,10.82,10.73,10.73,845400.0,7.0794,7.0794,7.0205,7.0205,845400.0
2010-12-07 11:30:00,10.73,10.77,10.72,10.72,339700.0,7.0205,7.0466,7.0139,7.0139,339700.0
2010-12-07 12:00:00,10.72,10.74,10.71,10.74,185800.0,7.0139,7.027,7.0074,7.027,185800.0
2010-12-07 12:30:00,10.74,10.74,10.69,10.72,118800.0,7.027,7.027,6.9943,7.0139,118800.0
2010-12-07 13:00:00,10.72,10.76,10.69,10.73,466100.0,7.0139,7.0401,6.9943,7.0205,466100.0
2010-12-07 13:30:00,10.73,10.76,10.71,10.75,172700.0,7.0205,7.0401,7.0074,7.0336,172700.0
2010-12-07 14:00:00,10.74,10.76,10.71,10.71,226700.0,7.027,7.0401,7.0074,7.0074,226700.0
2010-12-07 14:30:00,10.71,10.72,10.67,10.67,409100.0,7.0074,7.0139,6.9812,6.9812,409100.0
2010-12-07 15:00:00,10.66,10.68,10.64,10.66,249900.0,6.9747,6.9878,6.9616,6.9747,249900.0
2010-12-07 15:30:00,10.66,10.68,10.61,10.62,520100.0,6.9747,6.9878,6.942,6.9485,520100.0
2010-12-08 09:30:00,10.57,10.61,10.56,10.6,314900.0,6.9158,6.942,6.9092,6.9354,314900.0
2010-12-08 10:00:00,10.6,10.6,10.51,10.54,219400.0,6.9354,6.9354,6.8765,6.8962,219400.0
2010-12-08 10:30:00,10.53,10.56,10.52,10.56,158300.0,6.8896,6.9092,6.8831,6.9092,158300.0
2010-12-08 11:00:00,10.56,10.58,10.55,10.55,196500.0,6.9092,6.9223,6.9027,6.9027,196500.0
2010-12-08 11:30:00,10.56,10.59,10.55,10.59,31500.0,6.9092,6.9289,6.9027,6.9289,31500.0
2010-12-08 12:00:00,10.59,10.59,10.58,10.58,43500.0,6.9289,6.9289,6.9223,6.9223,43500.0
2010-12-08 12:30:00,10.58,10.58,10.56,10.58,57400.0,6.9223,6.9223,6.9092,6.9223,57400.0
2010-12-08 13:00:00,10.58,10.62,10.57,10.61,61300.0,6.9223,6.9485,6.9158,6.942,61300.0
2010-12-08 13:30:00,10.6,10.62,10.58,10.59,130500.0,6.9354,6.9485,6.9223,6.9289,130500.0
2010-12-08 14:00:00,10.59,10.6,10.58,10.6,41900.0,6.9289,6.9354,6.9223,6.9354,41900.0
2010-12-08 14:30:00,10.6,10.65,10.59,10.62,139600.0,6.9354,6.9681,6.9289,6.9485,139600.0
2010-12-08 15:00:00,10.62,10.62,10.58,10.58,375100.0,6.9485,6.9485,6.9223,6.9223,375100.0
2010-12-08 15:30:00,10.58,10.65,10.58,10.65,896300.0,6.9223,6.9681,6.9223,6.9681,896300.0
2010-12-09 09:30:00,10.58,10.6,10.55,10.57,211300.0,6.9223,6.9354,6.9027,6.9158,211300.0
2010-12-09 10:00:00,10.58,10.58,10.5,10.5,143800.0,6.9223,6.9223,6.87,6.87,143800.0
2010-12-09 10:30:00,10.5,10.53,10.48,10.49,220400.0,6.87,6.8896,6.8569,6.8634,220400.0
2010-12-09 11:00:00,10.5,10.52,10.5,10.51,131200.0,6.87,6.8831,6.87,6.8765,131200.0
2010-12-09 11:30:00,10.51,10.54,10.51,10.53,184000.0,6.8765,6.8962,6.8765,6.8896,184000.0
2010-12-09 12:00:00,10.54,10.56,10.53,10.53,82600.0,6.8962,6.9092,6.8896,6.8896,82600.0
2010-12-09 12:30:00,10.53,10.56,10.53,10.56,63100.0,6.8896,6.9092,6.8896,6.9092,63100.0
2010-12-09 13:00:00,10.56,10.6,10.56,10.58,94700.0,6.9092,6.9354,6.9092,6.9223,94700.0
2010-12-09 13:30:00,10.59,10.61,10.56,10.6,488100.0,6.9289,6.942,6.9092,6.9354,488100.0
2010-12-09 14:00:00,10.6,10.61,10.57,10.6,625600.0,6.9354,6.942,6.9158,6.9354,625600.0
2010-12-09 14:30:00,10.61,10.61,10.58,10.6,211500.0,6.942,6.942,6.9223,6.9354,211500.0
2010-12-09 15:00:00,10.6,10.61,10.57,10.59,405500.0,6.9354,6.942,6.9158,6.9289,405500.0
2010-12-09 15:30:00,10.59,10.61,10.59,10.6,711500.0,6.9289,6.942,6.9289,6.9354,711500.0
2010-12-10 09:30:00,10.59,10.64,10.58,10.59,1363900.0,6.9289,6.9616,6.9223,6.9289,1363900.0
2010-12-10 10:00:00,10.59,10.6,10.55,10.58,153800.0,6.9289,6.9354,6.9027,6.9223,153800.0
2010-12-10 10:30:00,10.58,10.6,10.56,10.6,242600.0,6.9223,6.9354,6.9092,6.9354,242600.0
2010-12-10 11:00:00,10.6,10.64,10.59,10.62,172900.0,6.9354,6.9616,6.9289,6.9485,172900.0
2010-12-10 11:30:00,10.62,10.7,10.61,10.7,438700.0,6.9485,7.0008,6.942,7.0008,438700.0
2010-12-10 12:00:00,10.69,10.7,10.62,10.68,270600.0,6.9943,7.0008,6.9485,6.9878,270600.0
2010-12-10 12:30:00,10.67,10.68,10.65,10.65,145100.0,6.9812,6.9878,6.9681,6.9681,145100.0
2010-12-10 13:00:00,10.66,10.68,10.65,10.67,73500.0,6.9747,6.9878,6.9681,6.9812,73500.0
2010-12-10 13:30:00,10.67,10.68,10.65,10.67,151400.0,6.9812,6.9878,6.9681,6.9812,151400.0
2010-12-10 14:00:00,10.66,10.67,10.65,10.67,45500.0,6.9747,6.9812,6.9681,6.9812,45500.0
2010-12-10 14:30:00,10.66,10.68,10.66,10.68,55100.0,6.9747,6.9878,6.9747,6.9878,55100.0
2010-12-10 15:00:00,10.68,10.68,10.63,10.65,265900.0,6.9878,6.9878,6.955,6.9681,265900.0
2010-12-10 15:30:00,10.65,10.67,10.62,10.62,781700.0,6.9681,6.9812,6.9485,6.9485,781700.0
2010-12-13 09:30:00,10.6,10.64,10.6,10.62,589800.0,6.9354,6.9616,6.9354,6.9485,589800.0
2010-12-13 10:00:00,10.62,10.66,10.62,10.64,393900.0,6.9485,6.9747,6.9485,6.9616,393900.0
2010-12-13 10:30:00,10.64,10.68,10.64,10.68,335500.0,6.9616,6.9878,6.9616,6.9878,335500.0
2010-12-13 11:00:00,10.67,10.68,10.66,10.67,97300.0,6.9812,6.9878,6.9747,6.9812,97300.0
2010-12-13 11:30:00,10.67,10.67,10.61,10.63,263600.0,6.9812,6.9812,6.942,6.955,263600.0
2010-12-13 12:00:00,10.63,10.64,10.62,10.64,221300.0,6.955,6.9616,6.9485,6.9616,221300.0
2010-12-13 12:30:00,10.64,10.65,10.63,10.65,20400.0,6.9616,6.9681,6.955,6.9681,20400.0
2010-12-13 13:00:00,10.64,10.71,10.64,10.69,210400.0,6.9616,7.0074,6.9616,6.9943,210400.0
2010-12-13 13:30:00,10.69,10.71,10.68,10.7,291300.0,6.9943,7.0074,6.9878,7.0008,291300.0
2010-12-13 14:00:00,10.7,10.7,10.69,10.7,25700.0,7.0008,7.0008,6.9943,7.0008,25700.0
2010-12-13 14:30:00,10.69,10.71,10.68,10.69,205900.0,6.9943,7.0074,6.9878,6.9943,205900.0
2010-12-13 15:00:00,10.68,10.7,10.67,10.67,248100.0,6.9878,7.0008,6.9812,6.9812,248100.0
2010-12-13 15:30:00,10.68,10.68,10.63,10.65,477600.0,6.9878,6.9878,6.955,6.9681,477600.0
2010-12-14 09:30:00,10.64,10.69,10.64,10.68,244400.0,6.9616,6.9943,6.9616,6.9878,244400.0
2010-12-14 10:00:00,10.68,10.72,10.65,10.72,198500.0,6.9878,7.0139,6.9681,7.0139,198500.0
2010-12-14 10:30:00,10.72,10.75,10.71,10.72,200000.0,7.0139,7.0336,7.0074,7.0139,200000.0
2010-12-14 11:00:00,10.71,10.75,10.7,10.74,238000.0,7.0074,7.0336,7.0008,7.027,238000.0
2010-12-14 11:30:00,10.75,10.8,10.74,10.77,161200.0,7.0336,7.0663,7.027,7.0466,161200.0
2010-12-14 12:00:00,10.76,10.8,10.76,10.8,120800.0,7.0401,7.0663,7.0401,7.0663,120800.0
2010-12-14 12:30:00,10.8,10.8,10.78,10.78,91400.0,7.0663,7.0663,7.0532,7.0532,91400.0
2010-12-14 13:00:00,10.78,10.8,10.77,10.78,112700.0,7.0532,7.0663,7.0466,7.0532,112700.0
2010-12-14 13:30:00,10.78,10.79,10.77,10.78,83900.0,7.0532,7.0597,7.0466,7.0532,83900.0
2010-12-14 14:00:00,10.78,10.8,10.75,10.77,172800.0,7.0532,7.0663,7.0336,7.0466,172800.0
2010-12-14 14:30:00,10.78,10.8,10.73,10.77,232400.0,7.0532,7.0663,7.0205,7.0466,232400.0
2010-12-14 15:00:00,10.77,10.81,10.77,10.78,952900.0,7.0466,7.0728,7.0466,7.0532,952900.0
2010-12-14 15:30:00,10.79,10.79,10.74,10.79,433700.0,7.0597,7.0597,7.027,7.0597,433700.0
2010-12-15 09:30:00,10.71,10.74,10.69,10.74,309900.0,7.0074,7.027,6.9943,7.027,309900.0
2010-12-15 10:00:00,10.74,10.75,10.72,10.73,228800.0,7.027,7.0336,7.0139,7.0205,228800.0
2010-12-15 10:30:00,10.73,10.74,10.72,10.72,164800.0,7.0205,7.027,7.0139,7.0139,164800.0
2010-12-15 11:00:00,10.71,10.73,10.68,10.71,104100.0,7.0074,7.0205,6.9878,7.0074,104100.0
2010-12-15 11:30:00,10.71,10.75,10.71,10.75,129600.0,7.0074,7.0336,7.0074,7.0336,129600.0
2010-12-15 12:00:00,10.75,10.76,10.71,10.71,175900.0,7.0336,7.0401,7.0074,7.0074,175900.0
2010-12-15 12:30:00,10.71,10.72,10.66,10.68,137200.0,7.0074,7.0139,6.9747,6.9878,137200.0
2010-12-15 13:00:00,10.67,10.71,10.67,10.67,171200.0,6.9812,7.0074,6.9812,6.9812,171200.0
2010-12-15 13:30:00,10.67,10.69,10.67,10.68,85600.0,6.9812,6.9943,6.9812,6.9878,85600.0
2010-12-15 14:00:00,10.68,10.7,10.67,10.67,132000.0,6.9878,7.0008,6.9812,6.9812,132000.0
2010-12-15 14:30:00,10.66,10.66,10.63,10.63,154100.0,6.9747,6.9747,6.955,6.955,154100.0
2010-12-15 15:00:00,10.64,10.69,10.64,10.69,150200.0,6.9616,6.9943,6.9616,6.9943,150200.0
2010-12-15 15:30:00,10.68,10.69,10.66,10.67,246000.0,6.9878,6.9943,6.9747,6.9812,246000.0
2010-12-16 09:30:00,11.17,11.19,11.09,11.1,1989700.0,7.3084,7.3214,7.256,7.2626,1989700.0
2010-12-16 10:00:00,11.1,11.14,11.08,11.13,2051000.0,7.2626,7.2887,7.2495,7.2822,2051000.0
2010-12-16 10:30:00,11.13,11.18,11.12,11.18,282700.0,7.2822,7.3149,7.2756,7.3149,282700.0
2010-12-16 11:00:00,11.18,11.23,11.14,11.15,842200.0,7.3149,7.3476,7.2887,7.2953,842200.0
2010-12-16 11:30:00,11.15,11.15,11.08,11.12,400900.0,7.2953,7.2953,7.2495,7.2756,400900.0
2010-12-16 12:00:00,11.12,11.14,11.1,11.12,614900.0,7.2756,7.2887,7.2626,7.2756,614900.0
2010-12-16 12:30:00,11.12,11.19,11.12,11.19,541300.0,7.2756,7.3214,7.2756,7.3214,541300.0
2010-12-16 13:00:00,11.19,11.19,11.15,11.19,309300.0,7.3214,7.3214,7.2953,7.3214,309300.0
2010-12-16 13:30:00,11.19,11.21,11.17,11.19,587500.0,7.3214,7.3345,7.3084,7.3214,587500.0
2010-12-16 14:00:00,11.2,11.2,11.18,11.19,147700.0,7.328,7.328,7.3149,7.3214,147700.0
2010-12-16 14:30:00,11.19,11.2,11.16,11.17,259500.0,7.3214,7.328,7.3018,7.3084,259500.0
2010-12-16 15:00:00,11.16,11.17,11.16,11.16,123900.0,7.3018,7.3084,7.3018,7.3018,123900.0
2010-12-16 15:30:00,11.17,11.19,11.15,11.17,1044700.0,7.3084,7.3214,7.2953,7.3084,1044700.0
2010-12-17 09:30:00,11.35,11.38,11.34,11.37,564100.0,7.4261,7.4458,7.4196,7.4392,564100.0
2010-12-17 10:00:00,11.36,11.38,11.33,11.33,310900.0,7.4327,7.4458,7.413,7.413,310900.0
2010-12-17 10:30:00,11.34,11.35,11.28,11.33,389000.0,7.4196,7.4261,7.3803,7.413,389000.0
2010-12-17 11:00:00,11.33,11.34,11.29,11.3,193300.0,7.413,7.4196,7.3869,7.3934,193300.0
2010-12-17 11:30:00,11.3,11.31,11.29,11.3,66400.0,7.3934,7.4,7.3869,7.3934,66400.0
2010-12-17 12:00:00,11.3,11.3,11.28,11.28,73800.0,7.3934,7.3934,7.3803,7.3803,73800.0
2010-12-17 12:30:00,11.28,11.3,11.26,11.3,186200.0,7.3803,7.3934,7.3672,7.3934,186200.0
2010-12-17 13:00:00,11.3,11.31,11.29,11.31,164900.0,7.3934,7.4,7.3869,7.4,164900.0
2010-12-17 13:30:00,11.31,11.33,11.3,11.32,112000.0,7.4,7.413,7.3934,7.4065,112000.0
2010-12-17 14:00:00,11.32,11.33,11.3,11.31,143100.0,7.4065,7.413,7.3934,7.4,143100.0
2010-12-17 14:30:00,11.31,11.33,11.31,11.33,167100.0,7.4,7.413,7.4,7.413,167100.0
2010-12-17 15:00:00,11.33,11.33,11.28,11.28,199000.0,7.413,7.413,7.3803,7.3803,199000.0
2010-12-17 15:30:00,11.28,11.29,11.27,11.27,332300.0,7.3803,7.3869,7.3738,7.3738,332300.0
2010-12-20 09:30:00,11.48,11.52,11.46,11.5,606600.0,7.5112,7.5374,7.4981,7.5243,606600.0
2010-12-20 10:00:00,11.5,11.51,11.44,11.45,875100.0,7.5243,7.5308,7.485,7.4916,875100.0
2010-12-20 10:30:00,11.45,11.47,11.43,11.46,676800.0,7.4916,7.5046,7.4785,7.4981,676800.0
2010-12-20 11:00:00,11.46,11.48,11.45,11.47,341600.0,7.4981,7.5112,7.4916,7.5046,341600.0
2010-12-20 11:30:00,11.48,11.49,11.45,11.45,378300.0,7.5112,7.5177,7.4916,7.4916,378300.0
2010-12-20 12:00:00,11.45,11.47,11.43,11.44,246900.0,7.4916,7.5046,7.4785,7.485,246900.0
2010-12-20 12:30:00,11.44,11.46,11.41,11.46,190300.0,7.485,7.4981,7.4654,7.4981,190300.0
2010-12-20 13:00:00,11.45,11.47,11.45,11.45,84200.0,7.4916,7.5046,7.4916,7.4916,84200.0
2010-12-20 13:30:00,11.45,11.46,11.43,11.45,200500.0,7.4916,7.4981,7.4785,7.4916,200500.0
2010-12-20 14:00:00,11.45,11.49,11.45,11.49,176000.0,7.4916,7.5177,7.4916,7.5177,176000.0
2010-12-20 14:30:00,11.49,11.5,11.47,11.47,323900.0,7.5177,7.5243,7.5046,7.5046,323900.0
2010-12-20 15:00:00,11.48,11.5,11.45,11.46,411600.0,7.5112,7.5243,7.4916,7.4981,411600.0
2010-12-20 15:30:00,11.46,11.51,11.46,11.49,997100.0,7.4981,7.5308,7.4981,7.5177,997100.0
2010-12-21 09:30:00,11.67,11.71,11.67,11.68,824300.0,7.6355,7.6617,7.6355,7.642,824300.0
2010-12-21 10:00:00,11.68,11.7,11.67,11.69,489300.0,7.642,7.6551,7.6355,7.6486,489300.0
2010-12-21 10:30:00,11.69,11.71,11.68,11.69,425100.0,7.6486,7.6617,7.642,7.6486,425100.0
2010-12-21 11:00:00,11.69,11.7,11.63,11.65,518200.0,7.6486,7.6551,7.6093,7.6224,518200.0
2010-12-21 11:30:00,11.65,11.66,11.61,11.62,393900.0,7.6224,7.629,7.5962,7.6028,393900.0
2010-12-21 12:00:00,11.63,11.63,11.6,11.62,203800.0,7.6093,7.6093,7.5897,7.6028,203800.0
2010-12-21 12:30:00,11.63,11.64,11.61,11.64,245700.0,7.6093,7.6159,7.5962,7.6159,245700.0
2010-12-21 13:00:00,11.63,11.64,11.6,11.6,177500.0,7.6093,7.6159,7.5897,7.5897,177500.0
2010-12-21 13:30:00,11.6,11.62,11.6,11.61,146100.0,7.5897,7.6028,7.5897,7.5962,146100.0
2010-12-21 14:00:00,11.61,11.62,11.59,11.6,160600.0,7.5962,7.6028,7.5832,7.5897,160600.0
2010-12-21 14:30:00,11.6,11.63,11.59,11.63,420100.0,7.5897,7.6093,7.5832,7.6093,420100.0
2010-12-21 15:00:00,11.62,11.63,11.59,11.59,658600.0,7.6028,7.6093,7.5832,7.5832,658600.0
2010-12-21 15:30:00,11.59,11.63,11.58,11.59,844100.0,7.5832,7.6093,7.5766,7.5832,844100.0
2010-12-22 09:30:00,11.41,11.43,11.36,11.41,1554800.0,7.4654,7.4785,7.4327,7.4654,1554800.0
2010-12-22 10:00:00,11.41,11.45,11.4,11.44,602500.0,7.4654,7.4916,7.4588,7.485,602500.0
2010-12-22 10:30:00,11.44,11.45,11.41,11.42,179400.0,7.485,7.4916,7.4654,7.4719,179400.0
2010-12-22 11:00:00,11.42,11.43,11.4,11.42,194900.0,7.4719,7.4785,7.4588,7.4719,194900.0
2010-12-22 11:30:00,11.42,11.43,11.42,11.42,38400.0,7.4719,7.4785,7.4719,7.4719,38400.0
2010-12-22 12:00:00,11.42,11.43,11.42,11.42,25900.0,7.4719,7.4785,7.4719,7.4719,25900.0
2010-12-22 12:30:00,11.42,11.43,11.41,11.42,24300.0,7.4719,7.4785,7.4654,7.4719,24300.0
2010-12-22 13:00:00,11.41,11.42,11.38,11.38,102900.0,7.4654,7.4719,7.4458,7.4458,102900.0
2010-12-22 13:30:00,11.38,11.42,11.38,11.41,184700.0,7.4458,7.4719,7.4458,7.4654,184700.0
2010-12-22 14:00:00,11.41,11.42,11.41,11.41,37700.0,7.4654,7.4719,7.4654,7.4654,37700.0
2010-12-22 14:30:00,11.41,11.42,11.4,11.4,100400.0,7.4654,7.4719,7.4588,7.4588,100400.0
2010-12-22 15:00:00,11.41,11.41,11.39,11.41,156900.0,7.4654,7.4654,7.4523,7.4654,156900.0
2010-12-22 15:30:00,11.41,11.42,11.4,11.41,198100.0,7.4654,7.4719,7.4588,7.4654,198100.0
2010-12-23 09:30:00,11.28,11.29,11.22,11.23,693000.0,7.3803,7.3869,7.3411,7.3476,693000.0
2010-12-23 10:00:00,11.22,11.25,11.21,11.21,217400.0,7.3411,7.3607,7.3345,7.3345,217400.0
2010-12-23 10:30:00,11.21,11.22,11.2,11.21,141100.0,7.3345,7.3411,7.328,7.3345,141100.0
2010-12-23 11:00:00,11.21,11.25,11.19,11.25,313300.0,7.3345,7.3607,7.3214,7.3607,313300.0
2010-12-23 11:30:00,11.25,11.28,11.24,11.25,209100.0,7.3607,7.3803,7.3542,7.3607,209100.0
2010-12-23 12:00:00,11.26,11.26,11.22,11.22,57700.0,7.3672,7.3672,7.3411,7.3411,57700.0
2010-12-23 12:30:00,11.22,11.26,11.22,11.26,47500.0,7.3411,7.3672,7.3411,7.3672,47500.0
2010-12-23 13:00:00,11.25,11.26,11.25,11.25,35600.0,7.3607,7.3672,7.3607,7.3607,35600.0
2010-12-23 13:30:00,11.25,11.27,11.25,11.27,45300.0,7.3607,7.3738,7.3607,7.3738,45300.0
2010-12-23 14:00:00,11.27,11.28,11.26,11.26,49600.0,7.3738,7.3803,7.3672,7.3672,49600.0
2010-12-23 14:30:00,11.26,11.27,11.26,11.27,70100.0,7.3672,7.3738,7.3672,7.3738,70100.0
2010-12-23 15:00:00,11.26,11.29,11.26,11.29,68600.0,7.3672,7.3869,7.3672,7.3869,68600.0
2010-12-23 15:30:00,11.29,11.29,11.27,11.29,216900.0,7.3869,7.3869,7.3738,7.3869,216900.0
2010-12-27 09:30:00,11.33,11.34,11.28,11.29,174800.0,7.413,7.4196,7.3803,7.3869,174800.0
2010-12-27 10:00:00,11.29,11.32,11.29,11.3,85400.0,7.3869,7.4065,7.3869,7.3934,85400.0
2010-12-27 10:30:00,11.31,11.32,11.3,11.31,87700.0,7.4,7.4065,7.3934,7.4,87700.0
2010-12-27 11:00:00,11.31,11.32,11.27,11.27,152500.0,7.4,7.4065,7.3738,7.3738,152500.0
2010-12-27 11:30:00,11.27,11.29,11.24,11.29,288400.0,7.3738,7.3869,7.3542,7.3869,288400.0
2010-12-27 12:00:00,11.28,11.31,11.28,11.3,50500.0,7.3803,7.4,7.3803,7.3934,50500.0
2010-12-27 12:30:00,11.29,11.3,11.29,11.29,34000.0,7.3869,7.3934,7.3869,7.3869,34000.0
2010-12-27 13:00:00,11.29,11.33,11.29,11.32,86000.0,7.3869,7.413,7.3869,7.4065,86000.0
2010-12-27 13:30:00,11.32,11.35,11.32,11.35,67100.0,7.4065,7.4261,7.4065,7.4261,67100.0
2010-12-27 14:00:00,11.35,11.37,11.34,11.36,76600.0,7.4261,7.4392,7.4196,7.4327,76600.0
2010-12-27 14:30:00,11.37,11.4,11.36,11.4,198600.0,7.4392,7.4588,7.4327,7.4588,198600.0
2010-12-27 15:00:00,11.39,11.4,11.38,11.38,38700.0,7.4523,7.4588,7.4458,7.4458,38700.0
2010-12-27 15:30:00,11.38,11.39,11.37,11.37,102500.0,7.4458,7.4523,7.4392,7.4392,102500.0
2010-12-28 09:30:00,11.43,11.44,11.37,11.38,121400.0,7.4785,7.485,7.4392,7.4458,121400.0
2010-12-28 10:00:00,11.37,11.38,11.33,11.35,211100.0,7.4392,7.4458,7.413,7.4261,211100.0
2010-12-28 10:30:00,11.35,11.36,11.31,11.31,87700.0,7.4261,7.4327,7.4,7.4,87700.0
2010-12-28 11:00:00,11.3,11.33,11.29,11.29,135900.0,7.3934,7.413,7.3869,7.3869,135900.0
2010-12-28 11:30:00,11.29,11.3,11.28,11.29,27300.0,7.3869,7.3934,7.3803,7.3869,27300.0
2010-12-28 12:00:00,11.28,11.3,11.26,11.28,182600.0,7.3803,7.3934,7.3672,7.3803,182600.0
2010-12-28 12:30:00,11.28,11.29,11.28,11.28,16000.0,7.3803,7.3869,7.3803,7.3803,16000.0
2010-12-28 13:00:00,11.29,11.29,11.27,11.27,64900.0,7.3869,7.3869,7.3738,7.3738,64900.0
2010-12-28 13:30:00,11.27,11.28,11.27,11.28,52300.0,7.3738,7.3803,7.3738,7.3803,52300.0
2010-12-28 14:00:00,11.28,11.29,11.27,11.29,67400.0,7.3803,7.3869,7.3738,7.3869,67400.0
2010-12-28 14:30:00,11.29,11.32,11.28,11.3,165100.0,7.3869,7.4065,7.3803,7.3934,165100.0
2010-12-28 15:00:00,11.3,11.32,11.3,11.32,51300.0,7.3934,7.4065,7.3934,7.4065,51300.0
2010-12-28 15:30:00,11.32,11.33,11.31,11.32,150400.0,7.4065,7.413,7.4,7.4065,150400.0
2010-12-29 09:30:00,11.42,11.49,11.42,11.48,351100.0,7.4719,7.5177,7.4719,7.5112,351100.0
2010-12-29 10:00:00,11.47,11.52,11.47,11.51,146600.0,7.5046,7.5374,7.5046,7.5308,146600.0
2010-12-29 10:30:00,11.51,11.54,11.51,11.53,273400.0,7.5308,7.5504,7.5308,7.5439,273400.0
2010-12-29 11:00:00,11.52,11.55,11.5,11.54,259600.0,7.5374,7.557,7.5243,7.5504,259600.0
2010-12-29 11:30:00,11.53,11.56,11.51,11.54,150400.0,7.5439,7.5635,7.5308,7.5504,150400.0
2010-12-29 12:00:00,11.54,11.55,11.53,11.53,34800.0,7.5504,7.557,7.5439,7.5439,34800.0
2010-12-29 12:30:00,11.54,11.54,11.52,11.54,81400.0,7.5504,7.5504,7.5374,7.5504,81400.0
2010-12-29 13:00:00,11.53,11.59,11.53,11.57,121200.0,7.5439,7.5832,7.5439,7.5701,121200.0
2010-12-29 13:30:00,11.57,11.58,11.55,11.55,93200.0,7.5701,7.5766,7.557,7.557,93200.0
2010-12-29 14:00:00,11.56,11.56,11.53,11.53,39400.0,7.5635,7.5635,7.5439,7.5439,39400.0
2010-12-29 14:30:00,11.54,11.55,11.53,11.55,108700.0,7.5504,7.557,7.5439,7.557,108700.0
2010-12-29 15:00:00,11.55,11.58,11.54,11.57,197900.0,7.557,7.5766,7.5504,7.5701,197900.0
2010-12-29 15:30:00,11.58,11.58,11.52,11.53,612900.0,7.5766,7.5766,7.5374,7.5439,612900.0
2010-12-30 09:30:00,11.62,11.66,11.61,11.64,239700.0,7.6028,7.629,7.5962,7.6159,239700.0
2010-12-30 10:00:00,11.65,11.65,11.61,11.64,210900.0,7.6224,7.6224,7.5962,7.6159,210900.0
2010-12-30 10:30:00,11.63,11.64,11.58,11.58,136100.0,7.6093,7.6159,7.5766,7.5766,136100.0
2010-12-30 11:00:00,11.58,11.61,11.52,11.53,301100.0,7.5766,7.5962,7.5374,7.5439,301100.0
2010-12-30 11:30:00,11.53,11.54,11.49,11.51,70300.0,7.5439,7.5504,7.5177,7.5308,70300.0
2010-12-30 12:00:00,11.51,11.54,11.5,11.51,115400.0,7.5308,7.5504,7.5243,7.5308,115400.0
2010-12-30 12:30:00,11.5,11.51,11.46,11.48,99800.0,7.5243,7.5308,7.4981,7.5112,99800.0
2010-12-30 13:00:00,11.48,11.51,11.47,11.51,66500.0,7.5112,7.5308,7.5046,7.5308,66500.0
2010-12-30 13:30:00,11.5,11.51,11.5,11.5,17300.0,7.5243,7.5308,7.5243,7.5243,17300.0
2010-12-30 14:00:00,11.5,11.51,11.5,11.5,25800.0,7.5243,7.5308,7.5243,7.5243,25800.0
2010-12-30 14:30:00,11.51,11.52,11.49,11.52,81700.0,7.5308,7.5374,7.5177,7.5374,81700.0
2010-12-30 15:00:00,11.52,11.52,11.5,11.52,60500.0,7.5374,7.5374,7.5243,7.5374,60500.0
2010-12-30 15:30:00,11.52,11.54,11.49,11.49,316500.0,7.5374,7.5504,7.5177,7.5177,316500.0
2010-12-31 09:30:00,11.55,11.6,11.55,11.58,181000.0,7.557,7.5897,7.557,7.5766,181000.0
2010-12-31 10:00:00,11.57,11.58,11.53,11.54,117700.0,7.5701,7.5766,7.5439,7.5504,117700.0
2010-12-31 10:30:00,11.54,11.56,11.52,11.53,157100.0,7.5504,7.5635,7.5374,7.5439,157100.0
2010-12-31 11:00:00,11.54,11.54,11.51,11.53,269700.0,7.5504,7.5504,7.5308,7.5439,269700.0
2010-12-31 11:30:00,11.53,11.57,11.53,11.55,165700.0,7.5439,7.5701,7.5439,7.557,165700.0
2010-12-31 12:00:00,11.54,11.59,11.54,11.59,74800.0,7.5504,7.5832,7.5504,7.5832,74800.0
2010-12-31 12:30:00,11.59,11.61,11.57,11.58,164100.0,7.5832,7.5962,7.5701,7.5766,164100.0
2010-12-31 13:00:00,11.58,11.59,11.55,11.57,146800.0,7.5766,7.5832,7.557,7.5701,146800.0
2010-12-31 13:30:00,11.57,11.59,11.56,11.58,80200.0,7.5701,7.5832,7.5635,7.5766,80200.0
2010-12-31 14:00:00,11.59,11.62,11.59,11.62,142200.0,7.5832,7.6028,7.5832,7.6028,142200.0
2010-12-31 14:30:00,11.62,11.62,11.59,11.6,107200.0,7.6028,7.6028,7.5832,7.5897,107200.0
2010-12-31 15:00:00,11.61,11.61,11.57,11.59,139000.0,7.5962,7.5962,7.5701,7.5832,139000.0
2010-12-31 15:30:00,11.58,11.59,11.53,11.54,562000.0,7.5766,7.5832,7.5439,7.5504,562000.0
2011-01-03 09:30:00,11.68,11.73,11.67,11.71,232800.0,7.642,7.6748,7.6355,7.6617,232800.0
2011-01-03 10:00:00,11.71,11.71,11.68,11.69,217700.0,7.6617,7.6617,7.642,7.6486,217700.0
2011-01-03 10:30:00,11.69,11.71,11.68,11.71,379800.0,7.6486,7.6617,7.642,7.6617,379800.0
2011-01-03 11:00:00,11.71,11.78,11.7,11.74,1163000.0,7.6617,7.7075,7.6551,7.6813,1163000.0
2011-01-03 11:30:00,11.74,11.76,11.72,11.72,142500.0,7.6813,7.6944,7.6682,7.6682,142500.0
2011-01-03 12:00:00,11.72,11.74,11.72,11.74,47600.0,7.6682,7.6813,7.6682,7.6813,47600.0
2011-01-03 12:30:00,11.74,11.74,11.72,11.72,59600.0,7.6813,7.6813,7.6682,7.6682,59600.0
2011-01-03 13:00:00,11.73,11.76,11.72,11.76,134000.0,7.6748,7.6944,7.6682,7.6944,134000.0
2011-01-03 13:30:00,11.76,11.77,11.75,11.76,115300.0,7.6944,7.7009,7.6878,7.6944,115300.0
2011-01-03 14:00:00,11.76,11.77,11.7,11.71,372700.0,7.6944,7.7009,7.6551,7.6617,372700.0
2011-01-03 14:30:00,11.72,11.74,11.71,11.73,89200.0,7.6682,7.6813,7.6617,7.6748,89200.0
2011-01-03 15:00:00,11.73,11.73,11.71,11.72,136300.0,7.6748,7.6748,7.6617,7.6682,136300.0
2011-01-03 15:30:00,11.72,11.74,11.7,11.7,475600.0,7.6682,7.6813,7.6551,7.6551,475600.0
2011-01-04 09:30:00,11.51,11.53,11.43,11.44,1351400.0,7.5308,7.5439,7.4785,7.485,1351400.0
2011-01-04 10:00:00,11.44,11.47,11.41,11.43,596500.0,7.485,7.5046,7.4654,7.4785,596500.0
2011-01-04 10:30:00,11.42,11.44,11.39,11.4,841300.0,7.4719,7.485,7.4523,7.4588,841300.0
2011-01-04 11:00:00,11.4,11.4,11.33,11.33,170900.0,7.4588,7.4588,7.413,7.413,170900.0
2011-01-04 11:30:00,11.33,11.34,11.29,11.29,314100.0,7.413,7.4196,7.3869,7.3869,314100.0
2011-01-04 12:00:00,11.29,11.3,11.25,11.28,490700.0,7.3869,7.3934,7.3607,7.3803,490700.0
2011-01-04 12:30:00,11.28,11.28,11.22,11.28,539100.0,7.3803,7.3803,7.3411,7.3803,539100.0
2011-01-04 13:00:00,11.28,11.32,11.27,11.31,376400.0,7.3803,7.4065,7.3738,7.4,376400.0
2011-01-04 13:30:00,11.31,11.34,11.29,11.33,116800.0,7.4,7.4196,7.3869,7.413,116800.0
2011-01-04 14:00:00,11.33,11.35,11.33,11.34,84800.0,7.413,7.4261,7.413,7.4196,84800.0
2011-01-04 14:30:00,11.34,11.37,11.34,11.36,152900.0,7.4196,7.4392,7.4196,7.4327,152900.0
2011-01-04 15:00:00,11.35,11.37,11.34,11.36,276900.0,7.4261,7.4392,7.4196,7.4327,276900.0
2011-01-04 15:30:00,11.36,11.36,11.33,11.36,752900.0,7.4327,7.4327,7.413,7.4327,752900.0
2011-01-05 09:30:00,11.28,11.29,11.2,11.29,429600.0,7.3803,7.3869,7.328,7.3869,429600.0
2011-01-05 10:00:00,11.29,11.31,11.19,11.19,852200.0,7.3869,7.4,7.3214,7.3214,852200.0
2011-01-05 10:30:00,11.2,11.22,11.19,11.22,170300.0,7.328,7.3411,7.3214,7.3411,170300.0
2011-01-05 11:00:00,11.22,11.26,11.2,11.25,251500.0,7.3411,7.3672,7.328,7.3607,251500.0
2011-01-05 11:30:00,11.24,11.28,11.24,11.27,338700.0,7.3542,7.3803,7.3542,7.3738,338700.0
2011-01-05 12:00:00,11.26,11.35,11.26,11.35,199400.0,7.3672,7.4261,7.3672,7.4261,199400.0
2011-01-05 12:30:00,11.35,11.38,11.34,11.38,190900.0,7.4261,7.4458,7.4196,7.4458,190900.0
2011-01-05 13:00:00,11.38,11.39,11.37,11.39,119300.0,7.4458,7.4523,7.4392,7.4523,119300.0
2011-01-05 13:30:00,11.39,11.39,11.38,11.39,25000.0,7.4523,7.4523,7.4458,7.4523,25000.0
2011-01-05 14:00:00,11.39,11.4,11.38,11.38,160600.0,7.4523,7.4588,7.4458,7.4458,160600.0
2011-01-05 14:30:00,11.39,11.39,11.38,11.39,61400.0,7.4523,7.4523,7.4458,7.4523,61400.0
2011-01-05 15:00:00,11.39,11.41,11.39,11.4,168500.0,7.4523,7.4654,7.4523,7.4588,168500.0
2011-01-05 15:30:00,11.4,11.4,11.35,11.37,922600.0,7.4588,7.4588,7.4261,7.4392,922600.0
2011-01-06 09:30:00,11.32,11.34,11.3,11.31,171200.0,7.4065,7.4196,7.3934,7.4,171200.0
2011-01-06 10:00:00,11.31,11.32,11.25,11.26,242700.0,7.4,7.4065,7.3607,7.3672,242700.0
2011-01-06 10:30:00,11.25,11.28,11.24,11.24,125000.0,7.3607,7.3803,7.3542,7.3542,125000.0
2011-01-06 11:00:00,11.23,11.24,11.14,11.18,530500.0,7.3476,7.3542,7.2887,7.3149,530500.0
2011-01-06 11:30:00,11.18,11.23,11.18,11.21,184200.0,7.3149,7.3476,7.3149,7.3345,184200.0
2011-01-06 12:00:00,11.21,11.23,11.18,11.21,396600.0,7.3345,7.3476,7.3149,7.3345,396600.0
2011-01-06 12:30:00,11.22,11.26,11.21,11.26,277100.0,7.3411,7.3672,7.3345,7.3672,277100.0
2011-01-06 13:00:00,11.25,11.31,11.25,11.28,544700.0,7.3607,7.4,7.3607,7.3803,544700.0
2011-01-06 13:30:00,11.29,11.32,11.28,11.32,61200.0,7.3869,7.4065,7.3803,7.4065,61200.0
2011-01-06 14:00:00,11.31,11.33,11.27,11.27,186300.0,7.4,7.413,7.3738,7.3738,186300.0
2011-01-06 14:30:00,11.28,11.28,11.24,11.27,157700.0,7.3803,7.3803,7.3542,7.3738,157700.0
2011-01-06 15:00:00,11.26,11.29,11.24,11.25,257300.0,7.3672,7.3869,7.3542,7.3607,257300.0
2011-01-06 15:30:00,11.24,11.27,11.23,11.25,637900.0,7.3542,7.3738,7.3476,7.3607,637900.0
2011-01-07 09:30:00,11.05,11.08,11.02,11.07,1914300.0,7.2298,7.2495,7.2102,7.2429,1914300.0
2011-01-07 10:00:00,11.06,11.1,11.05,11.08,927600.0,7.2364,7.2626,7.2298,7.2495,927600.0
2011-01-07 10:30:00,11.07,11.09,11.05,11.06,798500.0,7.2429,7.256,7.2298,7.2364,798500.0
2011-01-07 11:00:00,11.06,11.07,11.02,11.04,332700.0,7.2364,7.2429,7.2102,7.2233,332700.0
2011-01-07 11:30:00,11.04,11.07,11.03,11.07,193000.0,7.2233,7.2429,7.2168,7.2429,193000.0
2011-01-07 12:00:00,11.07,11.07,11.05,11.05,187300.0,7.2429,7.2429,7.2298,7.2298,187300.0
2011-01-07 12:30:00,11.06,11.06,10.99,11.0,320700.0,7.2364,7.2364,7.1906,7.1971,320700.0
2011-01-07 13:00:00,11.01,11.08,11.0,11.05,553900.0,7.2037,7.2495,7.1971,7.2298,553900.0
2011-01-07 13:30:00,11.06,11.07,11.05,11.06,137600.0,7.2364,7.2429,7.2298,7.2364,137600.0
2011-01-07 14:00:00,11.06,11.07,11.05,11.07,165900.0,7.2364,7.2429,7.2298,7.2429,165900.0
2011-01-07 14:30:00,11.07,11.09,11.06,11.07,307400.0,7.2429,7.256,7.2364,7.2429,307400.0
2011-01-07 15:00:00,11.08,11.09,11.07,11.09,335700.0,7.2495,7.256,7.2429,7.256,335700.0
2011-01-07 15:30:00,11.08,11.1,11.06,11.06,514400.0,7.2495,7.2626,7.2364,7.2364,514400.0
2011-01-10 09:30:00,11.06,11.09,11.02,11.04,745300.0,7.2364,7.256,7.2102,7.2233,745300.0
2011-01-10 10:00:00,11.04,11.09,11.04,11.08,340200.0,7.2233,7.256,7.2233,7.2495,340200.0
2011-01-10 10:30:00,11.08,11.12,11.08,11.1,358300.0,7.2495,7.2756,7.2495,7.2626,358300.0
2011-01-10 11:00:00,11.1,11.1,10.99,11.03,609000.0,7.2626,7.2626,7.1906,7.2168,609000.0
2011-01-10 11:30:00,11.04,11.08,11.02,11.07,123800.0,7.2233,7.2495,7.2102,7.2429,123800.0
2011-01-10 12:00:00,11.08,11.08,11.06,11.07,46100.0,7.2495,7.2495,7.2364,7.2429,46100.0
2011-01-10 12:30:00,11.08,11.08,11.07,11.08,31400.0,7.2495,7.2495,7.2429,7.2495,31400.0
2011-01-10 13:00:00,11.08,11.1,11.07,11.08,264700.0,7.2495,7.2626,7.2429,7.2495,264700.0
2011-01-10 13:30:00,11.07,11.09,11.07,11.08,120600.0,7.2429,7.256,7.2429,7.2495,120600.0
2011-01-10 14:00:00,11.07,11.08,11.06,11.08,83900.0,7.2429,7.2495,7.2364,7.2495,83900.0
2011-01-10 14:30:00,11.07,11.09,11.07,11.09,145700.0,7.2429,7.256,7.2429,7.256,145700.0
2011-01-10 15:00:00,11.09,11.09,11.06,11.07,340200.0,7.256,7.256,7.2364,7.2429,340200.0
2011-01-10 15:30:00,11.07,11.08,11.04,11.04,1089000.0,7.2429,7.2495,7.2233,7.2233,1089000.0
2011-01-11 09:30:00,11.15,11.16,11.1,11.11,402900.0,7.2953,7.3018,7.2626,7.2691,402900.0
2011-01-11 10:00:00,11.1,11.14,11.09,11.12,562100.0,7.2626,7.2887,7.256,7.2756,562100.0
2011-01-11 10:30:00,11.12,11.15,11.12,11.14,165800.0,7.2756,7.2953,7.2756,7.2887,165800.0
2011-01-11 11:00:00,11.15,11.19,11.14,11.17,295700.0,7.2953,7.3214,7.2887,7.3084,295700.0
2011-01-11 11:30:00,11.17,11.17,11.13,11.16,105500.0,7.3084,7.3084,7.2822,7.3018,105500.0
2011-01-11 12:00:00,11.16,11.17,11.16,11.17,21300.0,7.3018,7.3084,7.3018,7.3084,21300.0
2011-01-11 12:30:00,11.17,11.19,11.16,11.19,45900.0,7.3084,7.3214,7.3018,7.3214,45900.0
2011-01-11 13:00:00,11.19,11.19,11.15,11.17,146600.0,7.3214,7.3214,7.2953,7.3084,146600.0
2011-01-11 13:30:00,11.17,11.17,11.1,11.11,142300.0,7.3084,7.3084,7.2626,7.2691,142300.0
2011-01-11 14:00:00,11.11,11.14,11.09,11.14,122200.0,7.2691,7.2887,7.256,7.2887,122200.0
2011-01-11 14:30:00,11.13,11.16,11.13,11.16,86100.0,7.2822,7.3018,7.2822,7.3018,86100.0
2011-01-11 15:00:00,11.16,11.17,11.14,11.15,98600.0,7.3018,7.3084,7.2887,7.2953,98600.0
2011-01-11 15:30:00,11.15,11.17,11.14,11.15,348700.0,7.2953,7.3084,7.2887,7.2953,348700.0
2011-01-12 09:30:00,11.44,11.45,11.39,11.43,516300.0,7.485,7.4916,7.4523,7.4785,516300.0
2011-01-12 10:00:00,11.42,11.45,11.4,11.43,184300.0,7.4719,7.4916,7.4588,7.4785,184300.0
2011-01-12 10:30:00,11.44,11.45,11.41,11.42,181700.0,7.485,7.4916,7.4654,7.4719,181700.0
2011-01-12 11:00:00,11.42,11.48,11.4,11.42,440200.0,7.4719,7.5112,7.4588,7.4719,440200.0
2011-01-12 11:30:00,11.42,11.42,11.39,11.4,131900.0,7.4719,7.4719,7.4523,7.4588,131900.0
2011-01-12 12:00:00,11.4,11.44,11.39,11.44,112100.0,7.4588,7.485,7.4523,7.485,112100.0
2011-01-12 12:30:00,11.44,11.45,11.42,11.44,104000.0,7.485,7.4916,7.4719,7.485,104000.0
2011-01-12 13:00:00,11.44,11.44,11.43,11.44,30900.0,7.485,7.485,7.4785,7.485,30900.0
2011-01-12 13:30:00,11.44,11.44,11.37,11.4,513000.0,7.485,7.485,7.4392,7.4588,513000.0
2011-01-12 14:00:00,11.4,11.4,11.38,11.38,124100.0,7.4588,7.4588,7.4458,7.4458,124100.0
2011-01-12 14:30:00,11.39,11.4,11.38,11.4,97500.0,7.4523,7.4588,7.4458,7.4588,97500.0
2011-01-12 15:00:00,11.39,11.4,11.38,11.39,333700.0,7.4523,7.4588,7.4458,7.4523,333700.0
2011-01-12 15:30:00,11.39,11.4,11.37,11.39,778200.0,7.4523,7.4588,7.4392,7.4523,778200.0
2011-01-13 09:30:00,11.54,11.55,11.46,11.49,357300.0,7.5504,7.557,7.4981,7.5177,357300.0
2011-01-13 10:00:00,11.48,11.49,11.45,11.47,289500.0,7.5112,7.5177,7.4916,7.5046,289500.0
2011-01-13 10:30:00,11.47,11.48,11.44,11.48,140900.0,7.5046,7.5112,7.485,7.5112,140900.0
2011-01-13 11:00:00,11.48,11.49,11.45,11.49,63400.0,7.5112,7.5177,7.4916,7.5177,63400.0
2011-01-13 11:30:00,11.49,11.53,11.48,11.5,410700.0,7.5177,7.5439,7.5112,7.5243,410700.0
2011-01-13 12:00:00,11.5,11.51,11.48,11.48,44900.0,7.5243,7.5308,7.5112,7.5112,44900.0
2011-01-13 12:30:00,11.48,11.49,11.47,11.48,29400.0,7.5112,7.5177,7.5046,7.5112,29400.0
2011-01-13 13:00:00,11.48,11.5,11.46,11.47,62700.0,7.5112,7.5243,7.4981,7.5046,62700.0
2011-01-13 13:30:00,11.47,11.48,11.45,11.47,76700.0,7.5046,7.5112,7.4916,7.5046,76700.0
2011-01-13 14:00:00,11.47,11.48,11.44,11.47,52700.0,7.5046,7.5112,7.485,7.5046,52700.0
2011-01-13 14:30:00,11.46,11.47,11.44,11.45,43700.0,7.4981,7.5046,7.485,7.4916,43700.0
2011-01-13 15:00:00,11.45,11.46,11.44,11.45,50200.0,7.4916,7.4981,7.485,7.4916,50200.0
2011-01-13 15:30:00,11.44,11.45,11.4,11.44,280000.0,7.485,7.4916,7.4588,7.485,280000.0
2011-01-14 09:30:00,11.41,11.53,11.41,11.53,322800.0,7.4654,7.5439,7.4654,7.5439,322800.0
2011-01-14 10:00:00,11.53,11.56,11.51,11.52,81000.0,7.5439,7.5635,7.5308,7.5374,81000.0
2011-01-14 10:30:00,11.51,11.54,11.5,11.5,91600.0,7.5308,7.5504,7.5243,7.5243,91600.0
2011-01-14 11:00:00,11.51,11.53,11.49,11.5,102100.0,7.5308,7.5439,7.5177,7.5243,102100.0
2011-01-14 11:30:00,11.5,11.5,11.46,11.47,51700.0,7.5243,7.5243,7.4981,7.5046,51700.0
2011-01-14 12:00:00,11.47,11.51,11.46,11.5,46900.0,7.5046,7.5308,7.4981,7.5243,46900.0
2011-01-14 12:30:00,11.5,11.51,11.49,11.5,30800.0,7.5243,7.5308,7.5177,7.5243,30800.0
2011-01-14 13:00:00,11.49,11.5,11.48,11.49,50200.0,7.5177,7.5243,7.5112,7.5177,50200.0
2011-01-14 13:30:00,11.5,11.53,11.48,11.53,119500.0,7.5243,7.5439,7.5112,7.5439,119500.0
2011-01-14 14:00:00,11.53,11.57,11.52,11.57,91700.0,7.5439,7.5701,7.5374,7.5701,91700.0
2011-01-14 14:30:00,11.57,11.57,11.55,11.56,86700.0,7.5701,7.5701,7.557,7.5635,86700.0
2011-01-14 15:00:00,11.56,11.57,11.55,11.57,111100.0,7.5635,7.5701,7.557,7.5701,111100.0
2011-01-14 15:30:00,11.57,11.58,11.54,11.57,315000.0,7.5701,7.5766,7.5504,7.5701,315000.0
2011-01-18 09:30:00,11.6,11.64,11.57,11.59,993300.0,7.5897,7.6159,7.5701,7.5832,993300.0
2011-01-18 10:00:00,11.58,11.63,11.58,11.59,206000.0,7.5766,7.6093,7.5766,7.5832,206000.0
2011-01-18 10:30:00,11.59,11.6,11.48,11.49,274800.0,7.5832,7.5897,7.5112,7.5177,274800.0
2011-01-18 11:00:00,11.49,11.54,11.48,11.54,218300.0,7.5177,7.5504,7.5112,7.5504,218300.0
2011-01-18 11:30:00,11.53,11.54,11.45,11.46,425300.0,7.5439,7.5504,7.4916,7.4981,425300.0
2011-01-18 12:00:00,11.46,11.49,11.44,11.46,125600.0,7.4981,7.5177,7.485,7.4981,125600.0
2011-01-18 12:30:00,11.46,11.48,11.45,11.47,41100.0,7.4981,7.5112,7.4916,7.5046,41100.0
2011-01-18 13:00:00,11.47,11.49,11.45,11.47,187100.0,7.5046,7.5177,7.4916,7.5046,187100.0
2011-01-18 13:30:00,11.48,11.5,11.47,11.5,63700.0,7.5112,7.5243,7.5046,7.5243,63700.0
2011-01-18 14:00:00,11.49,11.51,11.49,11.5,57500.0,7.5177,7.5308,7.5177,7.5243,57500.0
2011-01-18 14:30:00,11.5,11.53,11.49,11.52,105500.0,7.5243,7.5439,7.5177,7.5374,105500.0
2011-01-18 15:00:00,11.52,11.54,11.5,11.54,78600.0,7.5374,7.5504,7.5243,7.5504,78600.0
2011-01-18 15:30:00,11.54,11.57,11.53,11.57,494400.0,7.5504,7.5701,7.5439,7.5701,494400.0
2011-01-19 09:30:00,11.67,11.69,11.61,11.63,501100.0,7.6355,7.6486,7.5962,7.6093,501100.0
2011-01-19 10:00:00,11.63,11.67,11.59,11.61,255500.0,7.6093,7.6355,7.5832,7.5962,255500.0
2011-01-19 10:30:00,11.6,11.62,11.57,11.6,220800.0,7.5897,7.6028,7.5701,7.5897,220800.0
2011-01-19 11:00:00,11.6,11.61,11.52,11.54,160000.0,7.5897,7.5962,7.5374,7.5504,160000.0
2011-01-19 11:30:00,11.53,11.56,11.52,11.53,90400.0,7.5439,7.5635,7.5374,7.5439,90400.0
2011-01-19 12:00:00,11.53,11.54,11.52,11.52,106400.0,7.5439,7.5504,7.5374,7.5374,106400.0
2011-01-19 12:30:00,11.52,11.54,11.5,11.53,143600.0,7.5374,7.5504,7.5243,7.5439,143600.0
2011-01-19 13:00:00,11.54,11.55,11.53,11.55,142300.0,7.5504,7.557,7.5439,7.557,142300.0
2011-01-19 13:30:00,11.55,11.55,11.53,11.54,129500.0,7.557,7.557,7.5439,7.5504,129500.0
2011-01-19 14:00:00,11.54,11.55,11.53,11.53,82100.0,7.5504,7.557,7.5439,7.5439,82100.0
2011-01-19 14:30:00,11.53,11.54,11.52,11.53,145500.0,7.5439,7.5504,7.5374,7.5439,145500.0
2011-01-19 15:00:00,11.53,11.54,11.49,11.51,313100.0,7.5439,7.5504,7.5177,7.5308,313100.0
2011-01-19 15:30:00,11.5,11.54,11.47,11.53,457000.0,7.5243,7.5504,7.5046,7.5439,457000.0
2011-01-20 09:30:00,11.5,11.51,11.45,11.5,368600.0,7.5243,7.5308,7.4916,7.5243,368600.0
2011-01-20 10:00:00,11.51,11.57,11.49,11.5,316000.0,7.5308,7.5701,7.5177,7.5243,316000.0
2011-01-20 10:30:00,11.5,11.5,11.4,11.42,295800.0,7.5243,7.5243,7.4588,7.4719,295800.0
2011-01-20 11:00:00,11.41,11.48,11.4,11.44,394500.0,7.4654,7.5112,7.4588,7.485,394500.0
2011-01-20 11:30:00,11.44,11.44,11.4,11.42,195200.0,7.485,7.485,7.4588,7.4719,195200.0
2011-01-20 12:00:00,11.42,11.47,11.42,11.46,121900.0,7.4719,7.5046,7.4719,7.4981,121900.0
2011-01-20 12:30:00,11.47,11.56,11.46,11.55,326900.0,7.5046,7.5635,7.4981,7.557,326900.0
2011-01-20 13:00:00,11.55,11.56,11.48,11.48,334300.0,7.557,7.5635,7.5112,7.5112,334300.0
2011-01-20 13:30:00,11.48,11.51,11.47,11.51,170500.0,7.5112,7.5308,7.5046,7.5308,170500.0
2011-01-20 14:00:00,11.5,11.51,11.47,11.48,293900.0,7.5243,7.5308,7.5046,7.5112,293900.0
2011-01-20 14:30:00,11.48,11.51,11.47,11.47,231300.0,7.5112,7.5308,7.5046,7.5046,231300.0
2011-01-20 15:00:00,11.47,11.48,11.41,11.44,359900.0,7.5046,7.5112,7.4654,7.485,359900.0
2011-01-20 15:30:00,11.43,11.47,11.43,11.46,456600.0,7.4785,7.5046,7.4785,7.4981,456600.0
2011-01-21 09:30:00,11.79,11.81,11.73,11.8,655100.0,7.714,7.7271,7.6748,7.7206,655100.0
2011-01-21 10:00:00,11.8,11.84,11.72,11.77,735900.0,7.7206,7.7467,7.6682,7.7009,735900.0
2011-01-21 10:30:00,11.77,11.78,11.72,11.74,510700.0,7.7009,7.7075,7.6682,7.6813,510700.0
2011-01-21 11:00:00,11.74,11.77,11.74,11.76,191800.0,7.6813,7.7009,7.6813,7.6944,191800.0
2011-01-21 11:30:00,11.76,11.77,11.69,11.71,243200.0,7.6944,7.7009,7.6486,7.6617,243200.0
2011-01-21 12:00:00,11.71,11.71,11.7,11.71,81100.0,7.6617,7.6617,7.6551,7.6617,81100.0
2011-01-21 12:30:00,11.71,11.71,11.67,11.7,136500.0,7.6617,7.6617,7.6355,7.6551,136500.0
2011-01-21 13:00:00,11.69,11.73,11.69,11.71,107000.0,7.6486,7.6748,7.6486,7.6617,107000.0
2011-01-21 13:30:00,11.72,11.75,11.71,11.72,131300.0,7.6682,7.6878,7.6617,7.6682,131300.0
2011-01-21 14:00:00,11.73,11.74,11.71,11.74,138300.0,7.6748,7.6813,7.6617,7.6813,138300.0
2011-01-21 14:30:00,11.73,11.77,11.73,11.76,292600.0,7.6748,7.7009,7.6748,7.6944,292600.0
2011-01-21 15:00:00,11.77,11.82,11.76,11.8,686200.0,7.7009,7.7336,7.6944,7.7206,686200.0
2011-01-21 15:30:00,11.8,11.81,11.76,11.78,929300.0,7.7206,7.7271,7.6944,7.7075,929300.0
2011-01-24 09:30:00,11.61,11.74,11.61,11.68,698900.0,7.5962,7.6813,7.5962,7.642,698900.0
2011-01-24 10:00:00,11.69,11.69,11.63,11.66,588400.0,7.6486,7.6486,7.6093,7.629,588400.0
2011-01-24 10:30:00,11.66,11.67,11.63,11.67,463500.0,7.629,7.6355,7.6093,7.6355,463500.0
2011-01-24 11:00:00,11.66,11.71,11.66,11.71,604200.0,7.629,7.6617,7.629,7.6617,604200.0
2011-01-24 11:30:00,11.71,11.73,11.61,11.61,475500.0,7.6617,7.6748,7.5962,7.5962,475500.0
2011-01-24 12:00:00,11.61,11.64,11.61,11.62,157300.0,7.5962,7.6159,7.5962,7.6028,157300.0
2011-01-24 12:30:00,11.62,11.67,11.62,11.67,104900.0,7.6028,7.6355,7.6028,7.6355,104900.0
2011-01-24 13:00:00,11.67,11.68,11.66,11.67,112300.0,7.6355,7.642,7.629,7.6355,112300.0
2011-01-24 13:30:00,11.67,11.7,11.67,11.69,181900.0,7.6355,7.6551,7.6355,7.6486,181900.0
2011-01-24 14:00:00,11.68,11.69,11.67,11.67,213900.0,7.642,7.6486,7.6355,7.6355,213900.0
2011-01-24 14:30:00,11.67,11.71,11.65,11.7,354800.0,7.6355,7.6617,7.6224,7.6551,354800.0
2011-01-24 15:00:00,11.7,11.71,11.67,11.69,506400.0,7.6551,7.6617,7.6355,7.6486,506400.0
2011-01-24 15:30:00,11.69,11.75,11.68,11.72,1040400.0,7.6486,7.6878,7.642,7.6682,1040400.0
2011-01-25 09:30:00,12.1,12.14,12.01,12.02,3016500.0,7.9168,7.943,7.858,7.8645,3016500.0
2011-01-25 10:00:00,12.02,12.03,11.86,12.01,1833700.0,7.8645,7.871,7.7598,7.858,1833700.0
2011-01-25 10:30:00,12.01,12.2,12.0,12.15,1459200.0,7.858,7.9823,7.8514,7.9496,1459200.0
2011-01-25 11:00:00,12.14,12.16,11.95,12.01,2324600.0,7.943,7.9561,7.8187,7.858,2324600.0
2011-01-25 11:30:00,12.02,12.07,11.98,12.06,529400.0,7.8645,7.8972,7.8383,7.8907,529400.0
2011-01-25 12:00:00,12.07,12.12,12.06,12.11,400900.0,7.8972,7.9299,7.8907,7.9234,400900.0
2011-01-25 12:30:00,12.12,12.16,12.1,12.12,263600.0,7.9299,7.9561,7.9168,7.9299,263600.0
2011-01-25 13:00:00,12.12,12.13,12.11,12.13,144500.0,7.9299,7.9365,7.9234,7.9365,144500.0
2011-01-25 13:30:00,12.13,12.17,12.11,12.17,262400.0,7.9365,7.9626,7.9234,7.9626,262400.0
2011-01-25 14:00:00,12.17,12.17,12.1,12.1,944400.0,7.9626,7.9626,7.9168,7.9168,944400.0
2011-01-25 14:30:00,12.1,12.15,12.1,12.15,547000.0,7.9168,7.9496,7.9168,7.9496,547000.0
2011-01-25 15:00:00,12.15,12.18,12.12,12.18,376200.0,7.9496,7.9692,7.9299,7.9692,376200.0
2011-01-25 15:30:00,12.18,12.23,12.15,12.19,1237800.0,7.9692,8.0019,7.9496,7.9757,1237800.0
2011-01-26 09:30:00,12.5,12.57,12.5,12.55,937100.0,8.1786,8.2244,8.1786,8.2113,937100.0
2011-01-26 10:00:00,12.55,12.58,12.49,12.56,1387000.0,8.2113,8.2309,8.172,8.2178,1387000.0
2011-01-26 10:30:00,12.56,12.58,12.51,12.52,639800.0,8.2178,8.2309,8.1851,8.1916,639800.0
2011-01-26 11:00:00,12.52,12.53,12.47,12.49,549000.0,8.1916,8.1982,8.1589,8.172,549000.0
2011-01-26 11:30:00,12.49,12.5,12.45,12.47,574400.0,8.172,8.1786,8.1458,8.1589,574400.0
2011-01-26 12:00:00,12.46,12.5,12.44,12.48,392900.0,8.1524,8.1786,8.1393,8.1655,392900.0
2011-01-26 12:30:00,12.48,12.48,12.43,12.45,251600.0,8.1655,8.1655,8.1328,8.1458,251600.0
2011-01-26 13:00:00,12.46,12.46,12.41,12.43,284400.0,8.1524,8.1524,8.1197,8.1328,284400.0
2011-01-26 13:30:00,12.43,12.48,12.42,12.47,228600.0,8.1328,8.1655,8.1262,8.1589,228600.0
2011-01-26 14:00:00,12.47,12.51,12.43,12.44,316700.0,8.1589,8.1851,8.1328,8.1393,316700.0
2011-01-26 14:30:00,12.45,12.52,12.44,12.47,1052600.0,8.1458,8.1916,8.1393,8.1589,1052600.0
2011-01-26 15:00:00,12.46,12.51,12.45,12.5,799300.0,8.1524,8.1851,8.1458,8.1786,799300.0
2011-01-26 15:30:00,12.5,12.54,12.47,12.5,2154100.0,8.1786,8.2047,8.1589,8.1786,2154100.0
2011-01-27 09:30:00,12.55,12.57,12.53,12.56,448800.0,8.2113,8.2244,8.1982,8.2178,448800.0
2011-01-27 10:00:00,12.57,12.6,12.55,12.57,708600.0,8.2244,8.244,8.2113,8.2244,708600.0
2011-01-27 10:30:00,12.56,12.58,12.55,12.55,347800.0,8.2178,8.2309,8.2113,8.2113,347800.0
2011-01-27 11:00:00,12.55,12.56,12.48,12.49,976300.0,8.2113,8.2178,8.1655,8.172,976300.0
2011-01-27 11:30:00,12.48,12.53,12.48,12.52,102600.0,8.1655,8.1982,8.1655,8.1916,102600.0
2011-01-27 12:00:00,12.52,12.6,12.51,12.59,544400.0,8.1916,8.244,8.1851,8.2374,544400.0
2011-01-27 12:30:00,12.58,12.61,12.56,12.59,321200.0,8.2309,8.2505,8.2178,8.2374,321200.0
2011-01-27 13:00:00,12.59,12.6,12.54,12.54,253500.0,8.2374,8.244,8.2047,8.2047,253500.0
2011-01-27 13:30:00,12.54,12.56,12.53,12.53,217600.0,8.2047,8.2178,8.1982,8.1982,217600.0
2011-01-27 14:00:00,12.53,12.54,12.51,12.53,258900.0,8.1982,8.2047,8.1851,8.1982,258900.0
2011-01-27 14:30:00,12.52,12.57,12.51,12.53,245200.0,8.1916,8.2244,8.1851,8.1982,245200.0
2011-01-27 15:00:00,12.52,12.57,12.52,12.57,254500.0,8.1916,8.2244,8.1916,8.2244,254500.0
2011-01-27 15:30:00,12.56,12.57,12.54,12.54,399500.0,8.2178,8.2244,8.2047,8.2047,399500.0
2011-01-28 09:30:00,12.39,12.51,12.38,12.41,606800.0,8.1066,8.1851,8.1,8.1197,606800.0
2011-01-28 10:00:00,12.4,12.4,12.32,12.35,345600.0,8.1131,8.1131,8.0608,8.0804,345600.0
2011-01-28 10:30:00,12.34,12.37,12.29,12.31,322000.0,8.0739,8.0935,8.0412,8.0542,322000.0
2011-01-28 11:00:00,12.31,12.33,12.25,12.27,508700.0,8.0542,8.0673,8.015,8.0281,508700.0
2011-01-28 11:30:00,12.26,12.29,12.22,12.22,445400.0,8.0215,8.0412,7.9954,7.9954,445400.0
2011-01-28 12:00:00,12.22,12.26,12.21,12.24,295700.0,7.9954,8.0215,7.9888,8.0084,295700.0
2011-01-28 12:30:00,12.24,12.28,12.23,12.27,171800.0,8.0084,8.0346,8.0019,8.0281,171800.0
2011-01-28 13:00:00,12.27,12.27,12.22,12.22,247900.0,8.0281,8.0281,7.9954,7.9954,247900.0
2011-01-28 13:30:00,12.23,12.27,12.21,12.27,162200.0,8.0019,8.0281,7.9888,8.0281,162200.0
2011-01-28 14:00:00,12.27,12.28,12.24,12.26,188100.0,8.0281,8.0346,8.0084,8.0215,188100.0
2011-01-28 14:30:00,12.26,12.26,12.22,12.25,245800.0,8.0215,8.0215,7.9954,8.015,245800.0
2011-01-28 15:00:00,12.24,12.27,12.2,12.21,348700.0,8.0084,8.0281,7.9823,7.9888,348700.0
2011-01-28 15:30:00,12.2,12.21,12.18,12.2,584600.0,7.9823,7.9888,7.9692,7.9823,584600.0
2011-01-31 09:30:00,12.29,12.32,12.24,12.25,420900.0,8.0412,8.0608,8.0084,8.015,420900.0
2011-01-31 10:00:00,12.25,12.33,12.24,12.33,213900.0,8.015,8.0673,8.0084,8.0673,213900.0
2011-01-31 10:30:00,12.32,12.36,12.29,12.35,198000.0,8.0608,8.087,8.0412,8.0804,198000.0
2011-01-31 11:00:00,12.34,12.36,12.3,12.31,116100.0,8.0739,8.087,8.0477,8.0542,116100.0
2011-01-31 11:30:00,12.3,12.35,12.3,12.33,166700.0,8.0477,8.0804,8.0477,8.0673,166700.0
2011-01-31 12:00:00,12.34,12.39,12.33,12.38,180800.0,8.0739,8.1066,8.0673,8.1,180800.0
2011-01-31 12:30:00,12.38,12.39,12.37,12.38,185500.0,8.1,8.1066,8.0935,8.1,185500.0
2011-01-31 13:00:00,12.39,12.41,12.38,12.38,153500.0,8.1066,8.1197,8.1,8.1,153500.0
2011-01-31 13:30:00,12.39,12.39,12.35,12.36,140700.0,8.1066,8.1066,8.0804,8.087,140700.0
2011-01-31 14:00:00,12.35,12.38,12.35,12.36,225300.0,8.0804,8.1,8.0804,8.087,225300.0
2011-01-31 14:30:00,12.36,12.39,12.35,12.36,453500.0,8.087,8.1066,8.0804,8.087,453500.0
2011-01-31 15:00:00,12.37,12.4,12.36,12.39,250900.0,8.0935,8.1131,8.087,8.1066,250900.0
2011-01-31 15:30:00,12.38,12.4,12.37,12.38,596600.0,8.1,8.1131,8.0935,8.1,596600.0
2011-02-01 09:30:00,12.67,12.7,12.65,12.69,561500.0,8.2898,8.3094,8.2767,8.3029,561500.0
2011-02-01 10:00:00,12.7,12.76,12.67,12.74,1313000.0,8.3094,8.3487,8.2898,8.3356,1313000.0
2011-02-01 10:30:00,12.73,12.79,12.72,12.77,624100.0,8.329,8.3683,8.3225,8.3552,624100.0
2011-02-01 11:00:00,12.77,12.78,12.68,12.68,724200.0,8.3552,8.3618,8.2963,8.2963,724200.0
2011-02-01 11:30:00,12.68,12.69,12.67,12.67,117500.0,8.2963,8.3029,8.2898,8.2898,117500.0
2011-02-01 12:00:00,12.67,12.73,12.67,12.7,369100.0,8.2898,8.329,8.2898,8.3094,369100.0
2011-02-01 12:30:00,12.7,12.72,12.7,12.71,91000.0,8.3094,8.3225,8.3094,8.316,91000.0
2011-02-01 13:00:00,12.71,12.72,12.71,12.71,59600.0,8.316,8.3225,8.316,8.316,59600.0
2011-02-01 13:30:00,12.71,12.76,12.7,12.76,204100.0,8.316,8.3487,8.3094,8.3487,204100.0
2011-02-01 14:00:00,12.76,12.78,12.75,12.77,257500.0,8.3487,8.3618,8.3421,8.3552,257500.0
2011-02-01 14:30:00,12.76,12.81,12.76,12.79,882700.0,8.3487,8.3814,8.3487,8.3683,882700.0
2011-02-01 15:00:00,12.8,12.82,12.78,12.8,512500.0,8.3748,8.3879,8.3618,8.3748,512500.0
2011-02-01 15:30:00,12.8,12.83,12.79,12.83,756000.0,8.3748,8.3945,8.3683,8.3945,756000.0
2011-02-02 09:30:00,12.59,12.62,12.56,12.62,440700.0,8.2374,8.2571,8.2178,8.2571,440700.0
2011-02-02 10:00:00,12.62,12.66,12.57,12.66,1158500.0,8.2571,8.2832,8.2244,8.2832,1158500.0
2011-02-02 10:30:00,12.65,12.72,12.65,12.69,447800.0,8.2767,8.3225,8.2767,8.3029,447800.0
2011-02-02 11:00:00,12.69,12.8,12.68,12.71,503100.0,8.3029,8.3748,8.2963,8.316,503100.0
2011-02-02 11:30:00,12.71,12.75,12.69,12.73,213700.0,8.316,8.3421,8.3029,8.329,213700.0
2011-02-02 12:00:00,12.73,12.76,12.72,12.74,235400.0,8.329,8.3487,8.3225,8.3356,235400.0
2011-02-02 12:30:00,12.74,12.78,12.73,12.78,335100.0,8.3356,8.3618,8.329,8.3618,335100.0
2011-02-02 13:00:00,12.77,12.8,12.74,12.75,188200.0,8.3552,8.3748,8.3356,8.3421,188200.0
2011-02-02 13:30:00,12.75,12.8,12.75,12.79,592400.0,8.3421,8.3748,8.3421,8.3683,592400.0
2011-02-02 14:00:00,12.79,12.82,12.78,12.82,217600.0,8.3683,8.3879,8.3618,8.3879,217600.0
2011-02-02 14:30:00,12.82,12.82,12.76,12.81,290800.0,8.3879,8.3879,8.3487,8.3814,290800.0
2011-02-02 15:00:00,12.8,12.81,12.7,12.74,341400.0,8.3748,8.3814,8.3094,8.3356,341400.0
2011-02-02 15:30:00,12.74,12.81,12.72,12.8,1766500.0,8.3356,8.3814,8.3225,8.3748,1766500.0
2011-02-03 09:30:00,12.68,12.72,12.66,12.68,125700.0,8.2963,8.3225,8.2832,8.2963,125700.0
2011-02-03 10:00:00,12.68,12.69,12.59,12.62,180900.0,8.2963,8.3029,8.2374,8.2571,180900.0
2011-02-03 10:30:00,12.62,12.64,12.58,12.62,333500.0,8.2571,8.2702,8.2309,8.2571,333500.0
2011-02-03 11:00:00,12.63,12.63,12.58,12.63,343400.0,8.2636,8.2636,8.2309,8.2636,343400.0
2011-02-03 11:30:00,12.62,12.72,12.61,12.69,243000.0,8.2571,8.3225,8.2505,8.3029,243000.0
2011-02-03 12:00:00,12.7,12.73,12.69,12.71,32700.0,8.3094,8.329,8.3029,8.316,32700.0
2011-02-03 12:30:00,12.71,12.71,12.7,12.71,29000.0,8.316,8.316,8.3094,8.316,29000.0
2011-02-03 13:00:00,12.7,12.71,12.7,12.7,33800.0,8.3094,8.316,8.3094,8.3094,33800.0
2011-02-03 13:30:00,12.7,12.71,12.68,12.7,85900.0,8.3094,8.316,8.2963,8.3094,85900.0
2011-02-03 14:00:00,12.7,12.71,12.68,12.71,182200.0,8.3094,8.316,8.2963,8.316,182200.0
2011-02-03 14:30:00,12.71,12.72,12.69,12.7,132900.0,8.316,8.3225,8.3029,8.3094,132900.0
2011-02-03 15:00:00,12.7,12.72,12.7,12.72,255000.0,8.3094,8.3225,8.3094,8.3225,255000.0
2011-02-03 15:30:00,12.71,12.77,12.71,12.75,660100.0,8.316,8.3552,8.316,8.3421,660100.0
2011-02-04 09:30:00,12.56,12.59,12.54,12.59,546900.0,8.2178,8.2374,8.2047,8.2374,546900.0
2011-02-04 10:00:00,12.6,12.66,12.6,12.65,913400.0,8.244,8.2832,8.244,8.2767,913400.0
2011-02-04 10:30:00,12.65,12.66,12.61,12.63,190200.0,8.2767,8.2832,8.2505,8.2636,190200.0
2011-02-04 11:00:00,12.63,12.7,12.6,12.69,398800.0,8.2636,8.3094,8.244,8.3029,398800.0
2011-02-04 11:30:00,12.69,12.69,12.66,12.68,103400.0,8.3029,8.3029,8.2832,8.2963,103400.0
2011-02-04 12:00:00,12.69,12.7,12.68,12.69,49500.0,8.3029,8.3094,8.2963,8.3029,49500.0
2011-02-04 12:30:00,12.69,12.7,12.69,12.7,75900.0,8.3029,8.3094,8.3029,8.3094,75900.0
2011-02-04 13:00:00,12.7,12.7,12.68,12.69,90000.0,8.3094,8.3094,8.2963,8.3029,90000.0
2011-02-04 13:30:00,12.7,12.74,12.69,12.73,112800.0,8.3094,8.3356,8.3029,8.329,112800.0
2011-02-04 14:00:00,12.73,12.74,12.71,12.71,111500.0,8.329,8.3356,8.316,8.316,111500.0
2011-02-04 14:30:00,12.72,12.72,12.71,12.71,116300.0,8.3225,8.3225,8.316,8.316,116300.0
2011-02-04 15:00:00,12.71,12.73,12.71,12.72,122800.0,8.316,8.329,8.316,8.3225,122800.0
2011-02-04 15:30:00,12.73,12.76,12.72,12.75,399000.0,8.329,8.3487,8.3225,8.3421,399000.0
2011-02-07 09:30:00,12.67,12.71,12.67,12.69,1147900.0,8.2898,8.316,8.2898,8.3029,1147900.0
2011-02-07 10:00:00,12.7,12.78,12.69,12.78,937200.0,8.3094,8.3618,8.3029,8.3618,937200.0
2011-02-07 10:30:00,12.78,12.8,12.77,12.79,359600.0,8.3618,8.3748,8.3552,8.3683,359600.0
2011-02-07 11:00:00,12.78,12.79,12.73,12.77,531300.0,8.3618,8.3683,8.329,8.3552,531300.0
2011-02-07 11:30:00,12.78,12.83,12.78,12.8,345700.0,8.3618,8.3945,8.3618,8.3748,345700.0
2011-02-07 12:00:00,12.81,12.82,12.79,12.79,280000.0,8.3814,8.3879,8.3683,8.3683,280000.0
2011-02-07 12:30:00,12.79,12.8,12.78,12.79,85900.0,8.3683,8.3748,8.3618,8.3683,85900.0
2011-02-07 13:00:00,12.78,12.8,12.78,12.79,63800.0,8.3618,8.3748,8.3618,8.3683,63800.0
2011-02-07 13:30:00,12.79,12.8,12.78,12.8,100500.0,8.3683,8.3748,8.3618,8.3748,100500.0
2011-02-07 14:00:00,12.8,12.83,12.8,12.81,183000.0,8.3748,8.3945,8.3748,8.3814,183000.0
2011-02-07 14:30:00,12.82,12.82,12.79,12.81,159600.0,8.3879,8.3879,8.3683,8.3814,159600.0
2011-02-07 15:00:00,12.8,12.82,12.79,12.8,268900.0,8.3748,8.3879,8.3683,8.3748,268900.0
2011-02-07 15:30:00,12.8,12.88,12.8,12.8,1632300.0,8.3748,8.4272,8.3748,8.3748,1632300.0
2011-02-08 09:30:00,12.63,12.63,12.54,12.59,534700.0,8.2636,8.2636,8.2047,8.2374,534700.0
2011-02-08 10:00:00,12.59,12.59,12.55,12.57,258000.0,8.2374,8.2374,8.2113,8.2244,258000.0
2011-02-08 10:30:00,12.57,12.66,12.55,12.66,161300.0,8.2244,8.2832,8.2113,8.2832,161300.0
2011-02-08 11:00:00,12.65,12.69,12.6,12.67,283300.0,8.2767,8.3029,8.244,8.2898,283300.0
2011-02-08 11:30:00,12.67,12.72,12.64,12.66,252600.0,8.2898,8.3225,8.2702,8.2832,252600.0
2011-02-08 12:00:00,12.66,12.69,12.66,12.69,83800.0,8.2832,8.3029,8.2832,8.3029,83800.0
2011-02-08 12:30:00,12.69,12.69,12.66,12.67,102800.0,8.3029,8.3029,8.2832,8.2898,102800.0
2011-02-08 13:00:00,12.66,12.67,12.64,12.65,88800.0,8.2832,8.2898,8.2702,8.2767,88800.0
2011-02-08 13:30:00,12.64,12.65,12.63,12.65,57300.0,8.2702,8.2767,8.2636,8.2767,57300.0
2011-02-08 14:00:00,12.64,12.68,12.64,12.67,473000.0,8.2702,8.2963,8.2702,8.2898,473000.0
2011-02-08 14:30:00,12.67,12.7,12.66,12.67,268800.0,8.2898,8.3094,8.2832,8.2898,268800.0
2011-02-08 15:00:00,12.67,12.7,12.66,12.69,170900.0,8.2898,8.3094,8.2832,8.3029,170900.0
2011-02-08 15:30:00,12.68,12.7,12.68,12.7,330700.0,8.2963,8.3094,8.2963,8.3094,330700.0
2011-02-09 09:30:00,12.67,12.72,12.67,12.68,273900.0,8.2898,8.3225,8.2898,8.2963,273900.0
2011-02-09 10:00:00,12.68,12.74,12.68,12.73,198000.0,8.2963,8.3356,8.2963,8.329,198000.0
2011-02-09 10:30:00,12.73,12.74,12.65,12.65,294600.0,8.329,8.3356,8.2767,8.2767,294600.0
2011-02-09 11:00:00,12.65,12.69,12.61,12.62,552100.0,8.2767,8.3029,8.2505,8.2571,552100.0
2011-02-09 11:30:00,12.61,12.62,12.59,12.59,164000.0,8.2505,8.2571,8.2374,8.2374,164000.0
2011-02-09 12:00:00,12.59,12.62,12.58,12.6,233200.0,8.2374,8.2571,8.2309,8.244,233200.0
2011-02-09 12:30:00,12.6,12.62,12.59,12.6,258500.0,8.244,8.2571,8.2374,8.244,258500.0
2011-02-09 13:00:00,12.59,12.65,12.59,12.63,115800.0,8.2374,8.2767,8.2374,8.2636,115800.0
2011-02-09 13:30:00,12.62,12.66,12.62,12.63,150000.0,8.2571,8.2832,8.2571,8.2636,150000.0
2011-02-09 14:00:00,12.62,12.63,12.58,12.6,485200.0,8.2571,8.2636,8.2309,8.244,485200.0
2011-02-09 14:30:00,12.6,12.62,12.58,12.61,294500.0,8.244,8.2571,8.2309,8.2505,294500.0
2011-02-09 15:00:00,12.61,12.62,12.59,12.62,257900.0,8.2505,8.2571,8.2374,8.2571,257900.0
2011-02-09 15:30:00,12.62,12.62,12.58,12.59,692300.0,8.2571,8.2571,8.2309,8.2374,692300.0
2011-02-10 09:30:00,12.54,12.55,12.44,12.46,854000.0,8.2047,8.2113,8.1393,8.1524,854000.0
2011-02-10 10:00:00,12.46,12.56,12.44,12.54,773600.0,8.1524,8.2178,8.1393,8.2047,773600.0
2011-02-10 10:30:00,12.55,12.64,12.54,12.61,506100.0,8.2113,8.2702,8.2047,8.2505,506100.0
2011-02-10 11:00:00,12.61,12.63,12.59,12.59,412800.0,8.2505,8.2636,8.2374,8.2374,412800.0
2011-02-10 11:30:00,12.6,12.64,12.58,12.63,136300.0,8.244,8.2702,8.2309,8.2636,136300.0
2011-02-10 12:00:00,12.63,12.64,12.58,12.6,184500.0,8.2636,8.2702,8.2309,8.244,184500.0
2011-02-10 12:30:00,12.6,12.6,12.56,12.58,150400.0,8.244,8.244,8.2178,8.2309,150400.0
2011-02-10 13:00:00,12.58,12.59,12.55,12.58,147800.0,8.2309,8.2374,8.2113,8.2309,147800.0
2011-02-10 13:30:00,12.59,12.6,12.58,12.59,134600.0,8.2374,8.244,8.2309,8.2374,134600.0
2011-02-10 14:00:00,12.59,12.61,12.56,12.6,256100.0,8.2374,8.2505,8.2178,8.244,256100.0
2011-02-10 14:30:00,12.6,12.61,12.58,12.58,211800.0,8.244,8.2505,8.2309,8.2309,211800.0
2011-02-10 15:00:00,12.59,12.65,12.58,12.65,312700.0,8.2374,8.2767,8.2309,8.2767,312700.0
2011-02-10 15:30:00,12.65,12.69,12.64,12.66,540300.0,8.2767,8.3029,8.2702,8.2832,540300.0
2011-02-11 09:30:00,12.48,12.57,12.47,12.57,218600.0,8.1655,8.2244,8.1589,8.2244,218600.0
2011-02-11 10:00:00,12.57,12.62,12.55,12.61,108400.0,8.2244,8.2571,8.2113,8.2505,108400.0
2011-02-11 10:30:00,12.62,12.66,12.6,12.65,152800.0,8.2571,8.2832,8.244,8.2767,152800.0
2011-02-11 11:00:00,12.66,12.68,12.63,12.67,155400.0,8.2832,8.2963,8.2636,8.2898,155400.0
2011-02-11 11:30:00,12.67,12.69,12.63,12.63,284500.0,8.2898,8.3029,8.2636,8.2636,284500.0
2011-02-11 12:00:00,12.64,12.64,12.57,12.6,322700.0,8.2702,8.2702,8.2244,8.244,322700.0
2011-02-11 12:30:00,12.6,12.6,12.58,12.6,121200.0,8.244,8.244,8.2309,8.244,121200.0
2011-02-11 13:00:00,12.6,12.6,12.58,12.6,49300.0,8.244,8.244,8.2309,8.244,49300.0
2011-02-11 13:30:00,12.59,12.6,12.58,12.6,73600.0,8.2374,8.244,8.2309,8.244,73600.0
2011-02-11 14:00:00,12.6,12.61,12.59,12.61,109200.0,8.244,8.2505,8.2374,8.2505,109200.0
2011-02-11 14:30:00,12.61,12.63,12.6,12.63,123100.0,8.2505,8.2636,8.244,8.2636,123100.0
2011-02-11 15:00:00,12.63,12.67,12.62,12.63,232100.0,8.2636,8.2898,8.2571,8.2636,232100.0
2011-02-11 15:30:00,12.63,12.68,12.63,12.67,235600.0,8.2636,8.2963,8.2636,8.2898,235600.0
2011-02-14 09:30:00,12.59,12.6,12.55,12.55,197200.0,8.2374,8.244,8.2113,8.2113,197200.0
2011-02-14 10:00:00,12.54,12.64,12.53,12.61,148100.0,8.2047,8.2702,8.1982,8.2505,148100.0
2011-02-14 10:30:00,12.61,12.61,12.56,12.57,450800.0,8.2505,8.2505,8.2178,8.2244,450800.0
2011-02-14 11:00:00,12.57,12.57,12.52,12.56,269000.0,8.2244,8.2244,8.1916,8.2178,269000.0
2011-02-14 11:30:00,12.56,12.59,12.55,12.57,119200.0,8.2178,8.2374,8.2113,8.2244,119200.0
2011-02-14 12:00:00,12.56,12.58,12.56,12.58,36500.0,8.2178,8.2309,8.2178,8.2309,36500.0
2011-02-14 12:30:00,12.58,12.58,12.57,12.58,41400.0,8.2309,8.2309,8.2244,8.2309,41400.0
2011-02-14 13:00:00,12.58,12.58,12.57,12.57,24600.0,8.2309,8.2309,8.2244,8.2244,24600.0
2011-02-14 13:30:00,12.57,12.57,12.56,12.56,28500.0,8.2244,8.2244,8.2178,8.2178,28500.0
2011-02-14 14:00:00,12.57,12.57,12.56,12.57,51200.0,8.2244,8.2244,8.2178,8.2244,51200.0
2011-02-14 14:30:00,12.57,12.59,12.56,12.58,106500.0,8.2244,8.2374,8.2178,8.2309,106500.0
2011-02-14 15:00:00,12.57,12.6,12.56,12.57,174700.0,8.2244,8.244,8.2178,8.2244,174700.0
2011-02-14 15:30:00,12.58,12.61,12.56,12.58,323100.0,8.2309,8.2505,8.2178,8.2309,323100.0
2011-02-15 09:30:00,12.5,12.62,12.5,12.6,313400.0,8.1786,8.2571,8.1786,8.244,313400.0
2011-02-15 10:00:00,12.6,12.64,12.55,12.56,274300.0,8.244,8.2702,8.2113,8.2178,274300.0
2011-02-15 10:30:00,12.55,12.6,12.53,12.59,142400.0,8.2113,8.244,8.1982,8.2374,142400.0
2011-02-15 11:00:00,12.59,12.61,12.55,12.61,169600.0,8.2374,8.2505,8.2113,8.2505,169600.0
2011-02-15 11:30:00,12.61,12.69,12.59,12.68,627600.0,8.2505,8.3029,8.2374,8.2963,627600.0
2011-02-15 12:00:00,12.68,12.69,12.67,12.67,109100.0,8.2963,8.3029,8.2898,8.2898,109100.0
2011-02-15 12:30:00,12.67,12.7,12.67,12.7,69200.0,8.2898,8.3094,8.2898,8.3094,69200.0
2011-02-15 13:00:00,12.7,12.7,12.67,12.68,250400.0,8.3094,8.3094,8.2898,8.2963,250400.0
2011-02-15 13:30:00,12.68,12.68,12.65,12.67,176700.0,8.2963,8.2963,8.2767,8.2898,176700.0
2011-02-15 14:00:00,12.68,12.68,12.61,12.62,99700.0,8.2963,8.2963,8.2505,8.2571,99700.0
2011-02-15 14:30:00,12.61,12.63,12.61,12.63,66600.0,8.2505,8.2636,8.2505,8.2636,66600.0
2011-02-15 15:00:00,12.63,12.63,12.62,12.63,59400.0,8.2636,8.2636,8.2571,8.2636,59400.0
2011-02-15 15:30:00,12.63,12.63,12.6,12.61,260000.0,8.2636,8.2636,8.244,8.2505,260000.0
2011-02-16 09:30:00,12.42,12.47,12.41,12.47,407000.0,8.1262,8.1589,8.1197,8.1589,407000.0
2011-02-16 10:00:00,12.46,12.54,12.43,12.52,1851800.0,8.1524,8.2047,8.1328,8.1916,1851800.0
2011-02-16 10:30:00,12.52,12.56,12.5,12.52,456600.0,8.1916,8.2178,8.1786,8.1916,456600.0
2011-02-16 11:00:00,12.52,12.55,12.48,12.55,228500.0,8.1916,8.2113,8.1655,8.2113,228500.0
2011-02-16 11:30:00,12.55,12.58,12.49,12.57,273400.0,8.2113,8.2309,8.172,8.2244,273400.0
2011-02-16 12:00:00,12.58,12.61,12.55,12.6,309900.0,8.2309,8.2505,8.2113,8.244,309900.0
2011-02-16 12:30:00,12.6,12.61,12.59,12.61,148900.0,8.244,8.2505,8.2374,8.2505,148900.0
2011-02-16 13:00:00,12.61,12.63,12.59,12.62,219000.0,8.2505,8.2636,8.2374,8.2571,219000.0
2011-02-16 13:30:00,12.63,12.66,12.62,12.65,206600.0,8.2636,8.2832,8.2571,8.2767,206600.0
2011-02-16 14:00:00,12.65,12.66,12.6,12.61,172100.0,8.2767,8.2832,8.244,8.2505,172100.0
2011-02-16 14:30:00,12.61,12.68,12.61,12.66,376600.0,8.2505,8.2963,8.2505,8.2832,376600.0
2011-02-16 15:00:00,12.67,12.69,12.65,12.67,761000.0,8.2898,8.3029,8.2767,8.2898,761000.0
2011-02-16 15:30:00,12.68,12.69,12.64,12.66,820100.0,8.2963,8.3029,8.2702,8.2832,820100.0
2011-02-17 09:30:00,12.41,12.45,12.35,12.42,818000.0,8.1197,8.1458,8.0804,8.1262,818000.0
2011-02-17 10:00:00,12.43,12.45,12.4,12.44,471800.0,8.1328,8.1458,8.1131,8.1393,471800.0
2011-02-17 10:30:00,12.43,12.45,12.36,12.37,211700.0,8.1328,8.1458,8.087,8.0935,211700.0
2011-02-17 11:00:00,12.37,12.43,12.37,12.41,162500.0,8.0935,8.1328,8.0935,8.1197,162500.0
2011-02-17 11:30:00,12.42,12.43,12.4,12.42,146100.0,8.1262,8.1328,8.1131,8.1262,146100.0
2011-02-17 12:00:00,12.42,12.44,12.41,12.44,40800.0,8.1262,8.1393,8.1197,8.1393,40800.0
2011-02-17 12:30:00,12.44,12.44,12.43,12.43,25500.0,8.1393,8.1393,8.1328,8.1328,25500.0
2011-02-17 13:00:00,12.44,12.45,12.42,12.44,83100.0,8.1393,8.1458,8.1262,8.1393,83100.0
2011-02-17 13:30:00,12.45,12.45,12.42,12.42,89900.0,8.1458,8.1458,8.1262,8.1262,89900.0
2011-02-17 14:00:00,12.43,12.47,12.42,12.46,304500.0,8.1328,8.1589,8.1262,8.1524,304500.0
2011-02-17 14:30:00,12.45,12.46,12.45,12.46,150000.0,8.1458,8.1524,8.1458,8.1524,150000.0
2011-02-17 15:00:00,12.46,12.46,12.43,12.43,274300.0,8.1524,8.1524,8.1328,8.1328,274300.0
2011-02-17 15:30:00,12.44,12.45,12.42,12.43,415500.0,8.1393,8.1458,8.1262,8.1328,415500.0
2011-02-18 09:30:00,12.37,12.39,12.33,12.37,664200.0,8.0935,8.1066,8.0673,8.0935,664200.0
2011-02-18 10:00:00,12.36,12.43,12.36,12.42,148800.0,8.087,8.1328,8.087,8.1262,148800.0
2011-02-18 10:30:00,12.43,12.51,12.42,12.5,528700.0,8.1328,8.1851,8.1262,8.1786,528700.0
2011-02-18 11:00:00,12.5,12.51,12.46,12.51,125100.0,8.1786,8.1851,8.1524,8.1851,125100.0
2011-02-18 11:30:00,12.51,12.55,12.51,12.53,170400.0,8.1851,8.2113,8.1851,8.1982,170400.0
2011-02-18 12:00:00,12.53,12.54,12.52,12.54,54400.0,8.1982,8.2047,8.1916,8.2047,54400.0
2011-02-18 12:30:00,12.54,12.54,12.53,12.53,22700.0,8.2047,8.2047,8.1982,8.1982,22700.0
2011-02-18 13:00:00,12.54,12.54,12.51,12.52,61200.0,8.2047,8.2047,8.1851,8.1916,61200.0
2011-02-18 13:30:00,12.52,12.53,12.51,12.52,90700.0,8.1916,8.1982,8.1851,8.1916,90700.0
2011-02-18 14:00:00,12.52,12.52,12.48,12.48,63200.0,8.1916,8.1916,8.1655,8.1655,63200.0
2011-02-18 14:30:00,12.49,12.51,12.47,12.5,67600.0,8.172,8.1851,8.1589,8.1786,67600.0
2011-02-18 15:00:00,12.51,12.52,12.49,12.5,90000.0,8.1851,8.1916,8.172,8.1786,90000.0
2011-02-18 15:30:00,12.49,12.54,12.49,12.51,413800.0,8.172,8.2047,8.172,8.1851,413800.0
2011-02-22 09:30:00,12.23,12.36,12.21,12.36,321300.0,8.0019,8.087,7.9888,8.087,321300.0
2011-02-22 10:00:00,12.36,12.37,12.31,12.32,168800.0,8.087,8.0935,8.0542,8.0608,168800.0
2011-02-22 10:30:00,12.31,12.35,12.29,12.31,322100.0,8.0542,8.0804,8.0412,8.0542,322100.0
2011-02-22 11:00:00,12.32,12.32,12.25,12.29,145500.0,8.0608,8.0608,8.015,8.0412,145500.0
2011-02-22 11:30:00,12.29,12.3,12.26,12.26,64900.0,8.0412,8.0477,8.0215,8.0215,64900.0
2011-02-22 12:00:00,12.26,12.27,12.22,12.26,128500.0,8.0215,8.0281,7.9954,8.0215,128500.0
2011-02-22 12:30:00,12.26,12.26,12.2,12.21,56000.0,8.0215,8.0215,7.9823,7.9888,56000.0
2011-02-22 13:00:00,12.21,12.24,12.19,12.21,323500.0,7.9888,8.0084,7.9757,7.9888,323500.0
2011-02-22 13:30:00,12.2,12.24,12.2,12.24,280000.0,7.9823,8.0084,7.9823,8.0084,280000.0
2011-02-22 14:00:00,12.23,12.24,12.21,12.23,130600.0,8.0019,8.0084,7.9888,8.0019,130600.0
2011-02-22 14:30:00,12.23,12.25,12.22,12.22,119700.0,8.0019,8.015,7.9954,7.9954,119700.0
2011-02-22 15:00:00,12.23,12.23,12.17,12.17,298300.0,8.0019,8.0019,7.9626,7.9626,298300.0
2011-02-22 15:30:00,12.17,12.22,12.17,12.19,290100.0,7.9626,7.9954,7.9626,7.9757,290100.0
2011-02-23 09:30:00,12.21,12.27,12.17,12.2,212900.0,7.9888,8.0281,7.9626,7.9823,212900.0
2011-02-23 10:00:00,12.2,12.25,12.13,12.19,306000.0,7.9823,8.015,7.9365,7.9757,306000.0
2011-02-23 10:30:00,12.2,12.21,12.13,12.19,649100.0,7.9823,7.9888,7.9365,7.9757,649100.0
2011-02-23 11:00:00,12.18,12.24,12.18,12.24,646700.0,7.9692,8.0084,7.9692,8.0084,646700.0
2011-02-23 11:30:00,12.23,12.23,12.16,12.18,370400.0,8.0019,8.0019,7.9561,7.9692,370400.0
2011-02-23 12:00:00,12.17,12.18,12.12,12.12,133700.0,7.9626,7.9692,7.9299,7.9299,133700.0
2011-02-23 12:30:00,12.12,12.15,12.11,12.14,117800.0,7.9299,7.9496,7.9234,7.943,117800.0
2011-02-23 13:00:00,12.15,12.15,12.09,12.13,92000.0,7.9496,7.9496,7.9103,7.9365,92000.0
2011-02-23 13:30:00,12.13,12.15,12.09,12.13,80800.0,7.9365,7.9496,7.9103,7.9365,80800.0
2011-02-23 14:00:00,12.13,12.16,12.13,12.14,86800.0,7.9365,7.9561,7.9365,7.943,86800.0
2011-02-23 14:30:00,12.14,12.17,12.12,12.17,187000.0,7.943,7.9626,7.9299,7.9626,187000.0
2011-02-23 15:00:00,12.17,12.2,12.16,12.18,229100.0,7.9626,7.9823,7.9561,7.9692,229100.0
2011-02-23 15:30:00,12.19,12.21,12.16,12.18,434400.0,7.9757,7.9888,7.9561,7.9692,434400.0
2011-02-24 09:30:00,12.47,12.51,12.43,12.48,397500.0,8.1589,8.1851,8.1328,8.1655,397500.0
2011-02-24 10:00:00,12.48,12.52,12.47,12.48,462800.0,8.1655,8.1916,8.1589,8.1655,462800.0
2011-02-24 10:30:00,12.47,12.47,12.33,12.34,161000.0,8.1589,8.1589,8.0673,8.0739,161000.0
2011-02-24 11:00:00,12.34,12.38,12.3,12.31,155700.0,8.0739,8.1,8.0477,8.0542,155700.0
2011-02-24 11:30:00,12.3,12.32,12.27,12.32,208000.0,8.0477,8.0608,8.0281,8.0608,208000.0
2011-02-24 12:00:00,12.32,12.34,12.26,12.26,312400.0,8.0608,8.0739,8.0215,8.0215,312400.0
2011-02-24 12:30:00,12.27,12.29,12.24,12.28,143500.0,8.0281,8.0412,8.0084,8.0346,143500.0
2011-02-24 13:00:00,12.29,12.3,12.24,12.27,581100.0,8.0412,8.0477,8.0084,8.0281,581100.0
2011-02-24 13:30:00,12.27,12.28,12.21,12.23,120600.0,8.0281,8.0346,7.9888,8.0019,120600.0
2011-02-24 14:00:00,12.22,12.3,12.22,12.3,186400.0,7.9954,8.0477,7.9954,8.0477,186400.0
2011-02-24 14:30:00,12.3,12.32,12.27,12.32,120500.0,8.0477,8.0608,8.0281,8.0608,120500.0
2011-02-24 15:00:00,12.32,12.36,12.3,12.35,136100.0,8.0608,8.087,8.0477,8.0804,136100.0
2011-02-24 15:30:00,12.35,12.37,12.31,12.31,256300.0,8.0804,8.0935,8.0542,8.0542,256300.0
2011-02-25 09:30:00,12.37,12.39,12.32,12.34,347400.0,8.0935,8.1066,8.0608,8.0739,347400.0
2011-02-25 10:00:00,12.33,12.4,12.33,12.39,193300.0,8.0673,8.1131,8.0673,8.1066,193300.0
2011-02-25 10:30:00,12.39,12.42,12.38,12.42,102600.0,8.1066,8.1262,8.1,8.1262,102600.0
2011-02-25 11:00:00,12.41,12.43,12.39,12.39,112900.0,8.1197,8.1328,8.1066,8.1066,112900.0
2011-02-25 11:30:00,12.39,12.4,12.37,12.37,83400.0,8.1066,8.1131,8.0935,8.0935,83400.0
2011-02-25 12:00:00,12.38,12.4,12.37,12.4,53700.0,8.1,8.1131,8.0935,8.1131,53700.0
2011-02-25 12:30:00,12.39,12.4,12.39,12.39,14600.0,8.1066,8.1131,8.1066,8.1066,14600.0
2011-02-25 13:00:00,12.4,12.41,12.39,12.4,27200.0,8.1131,8.1197,8.1066,8.1131,27200.0
2011-02-25 13:30:00,12.41,12.43,12.4,12.43,94000.0,8.1197,8.1328,8.1131,8.1328,94000.0
2011-02-25 14:00:00,12.43,12.44,12.42,12.43,141700.0,8.1328,8.1393,8.1262,8.1328,141700.0
2011-02-25 14:30:00,12.43,12.44,12.42,12.43,180900.0,8.1328,8.1393,8.1262,8.1328,180900.0
2011-02-25 15:00:00,12.44,12.44,12.42,12.43,130500.0,8.1393,8.1393,8.1262,8.1328,130500.0
2011-02-25 15:30:00,12.42,12.44,12.42,12.43,262600.0,8.1262,8.1393,8.1262,8.1328,262600.0
2011-02-28 09:30:00,12.81,12.91,12.81,12.87,498000.0,8.3814,8.4468,8.3814,8.4206,498000.0
2011-02-28 10:00:00,12.87,12.93,12.85,12.89,1024300.0,8.4206,8.4599,8.4076,8.4337,1024300.0
2011-02-28 10:30:00,12.89,12.92,12.88,12.9,469800.0,8.4337,8.4534,8.4272,8.4403,469800.0
2011-02-28 11:00:00,12.9,12.9,12.81,12.81,950300.0,8.4403,8.4403,8.3814,8.3814,950300.0
2011-02-28 11:30:00,12.81,12.82,12.76,12.76,275200.0,8.3814,8.3879,8.3487,8.3487,275200.0
2011-02-28 12:00:00,12.77,12.83,12.76,12.82,320400.0,8.3552,8.3945,8.3487,8.3879,320400.0
2011-02-28 12:30:00,12.82,12.84,12.8,12.82,124900.0,8.3879,8.401,8.3748,8.3879,124900.0
2011-02-28 13:00:00,12.81,12.82,12.78,12.78,83700.0,8.3814,8.3879,8.3618,8.3618,83700.0
2011-02-28 13:30:00,12.78,12.8,12.78,12.79,90200.0,8.3618,8.3748,8.3618,8.3683,90200.0
2011-02-28 14:00:00,12.79,12.83,12.77,12.8,259600.0,8.3683,8.3945,8.3552,8.3748,259600.0
2011-02-28 14:30:00,12.81,12.84,12.8,12.84,311900.0,8.3814,8.401,8.3748,8.401,311900.0
2011-02-28 15:00:00,12.84,12.85,12.82,12.82,177400.0,8.401,8.4076,8.3879,8.3879,177400.0
2011-02-28 15:30:00,12.82,12.87,12.8,12.85,864500.0,8.3879,8.4206,8.3748,8.4076,864500.0
2011-03-01 09:30:00,12.84,12.86,12.8,12.83,189000.0,8.401,8.4141,8.3748,8.3945,189000.0
2011-03-01 10:00:00,12.83,12.86,12.7,12.7,297900.0,8.3945,8.4141,8.3094,8.3094,297900.0
2011-03-01 10:30:00,12.7,12.75,12.68,12.75,182500.0,8.3094,8.3421,8.2963,8.3421,182500.0
2011-03-01 11:00:00,12.74,12.78,12.7,12.72,289600.0,8.3356,8.3618,8.3094,8.3225,289600.0
2011-03-01 11:30:00,12.71,12.74,12.68,12.69,171700.0,8.316,8.3356,8.2963,8.3029,171700.0
2011-03-01 12:00:00,12.68,12.69,12.63,12.64,107500.0,8.2963,8.3029,8.2636,8.2702,107500.0
2011-03-01 12:30:00,12.64,12.67,12.62,12.62,260200.0,8.2702,8.2898,8.2571,8.2571,260200.0
2011-03-01 13:00:00,12.62,12.65,12.6,12.63,111000.0,8.2571,8.2767,8.244,8.2636,111000.0
2011-03-01 13:30:00,12.62,12.65,12.62,12.63,99900.0,8.2571,8.2767,8.2571,8.2636,99900.0
2011-03-01 14:00:00,12.63,12.63,12.58,12.58,114000.0,8.2636,8.2636,8.2309,8.2309,114000.0
2011-03-01 14:30:00,12.58,12.61,12.57,12.57,199900.0,8.2309,8.2505,8.2244,8.2244,199900.0
2011-03-01 15:00:00,12.57,12.6,12.56,12.58,131300.0,8.2244,8.244,8.2178,8.2309,131300.0
2011-03-01 15:30:00,12.58,12.6,12.54,12.55,320000.0,8.2309,8.244,8.2047,8.2113,320000.0
2011-03-02 09:30:00,12.44,12.49,12.42,12.47,346100.0,8.1393,8.172,8.1262,8.1589,346100.0
2011-03-02 10:00:00,12.47,12.49,12.41,12.43,364600.0,8.1589,8.172,8.1197,8.1328,364600.0
2011-03-02 10:30:00,12.43,12.52,12.41,12.48,349500.0,8.1328,8.1916,8.1197,8.1655,349500.0
2011-03-02 11:00:00,12.48,12.5,12.41,12.42,360600.0,8.1655,8.1786,8.1197,8.1262,360600.0
2011-03-02 11:30:00,12.41,12.45,12.38,12.38,339000.0,8.1197,8.1458,8.1,8.1,339000.0
2011-03-02 12:00:00,12.38,12.4,12.38,12.39,170700.0,8.1,8.1131,8.1,8.1066,170700.0
2011-03-02 12:30:00,12.39,12.4,12.38,12.38,270300.0,8.1066,8.1131,8.1,8.1,270300.0
2011-03-02 13:00:00,12.39,12.4,12.37,12.38,185400.0,8.1066,8.1131,8.0935,8.1,185400.0
2011-03-02 13:30:00,12.38,12.39,12.35,12.39,385400.0,8.1,8.1066,8.0804,8.1066,385400.0
2011-03-02 14:00:00,12.39,12.44,12.39,12.44,578500.0,8.1066,8.1393,8.1066,8.1393,578500.0
2011-03-02 14:30:00,12.44,12.54,12.43,12.51,887600.0,8.1393,8.2047,8.1328,8.1851,887600.0
2011-03-02 15:00:00,12.5,12.55,12.5,12.5,350200.0,8.1786,8.2113,8.1786,8.1786,350200.0
2011-03-02 15:30:00,12.5,12.51,12.46,12.47,340500.0,8.1786,8.1851,8.1524,8.1589,340500.0
2011-03-03 09:30:00,12.91,13.03,12.91,13.02,2089600.0,8.4468,8.5253,8.4468,8.5188,2089600.0
2011-03-03 10:00:00,13.01,13.06,12.94,12.94,1017400.0,8.5122,8.545,8.4664,8.4664,1017400.0
2011-03-03 10:30:00,12.94,12.95,12.9,12.91,876700.0,8.4664,8.473,8.4403,8.4468,876700.0
2011-03-03 11:00:00,12.91,12.93,12.83,12.83,833000.0,8.4468,8.4599,8.3945,8.3945,833000.0
2011-03-03 11:30:00,12.84,12.95,12.84,12.94,570500.0,8.401,8.473,8.401,8.4664,570500.0
2011-03-03 12:00:00,12.93,12.97,12.91,12.92,769600.0,8.4599,8.4861,8.4468,8.4534,769600.0
2011-03-03 12:30:00,12.92,12.95,12.91,12.93,341200.0,8.4534,8.473,8.4468,8.4599,341200.0
2011-03-03 13:00:00,12.94,12.94,12.91,12.91,247700.0,8.4664,8.4664,8.4468,8.4468,247700.0
2011-03-03 13:30:00,12.92,12.94,12.91,12.92,301900.0,8.4534,8.4664,8.4468,8.4534,301900.0
2011-03-03 14:00:00,12.92,12.94,12.9,12.92,298000.0,8.4534,8.4664,8.4403,8.4534,298000.0
2011-03-03 14:30:00,12.91,12.94,12.87,12.89,714100.0,8.4468,8.4664,8.4206,8.4337,714100.0
2011-03-03 15:00:00,12.9,12.91,12.86,12.9,924500.0,8.4403,8.4468,8.4141,8.4403,924500.0
2011-03-03 15:30:00,12.9,12.91,12.85,12.87,1884200.0,8.4403,8.4468,8.4076,8.4206,1884200.0
2011-03-04 09:30:00,13.05,13.06,12.99,13.02,1336000.0,8.5384,8.545,8.4992,8.5188,1336000.0
2011-03-04 10:00:00,13.02,13.03,12.92,12.93,627300.0,8.5188,8.5253,8.4534,8.4599,627300.0
2011-03-04 10:30:00,12.93,12.99,12.93,12.96,297900.0,8.4599,8.4992,8.4599,8.4795,297900.0
2011-03-04 11:00:00,12.97,12.97,12.88,12.88,254200.0,8.4861,8.4861,8.4272,8.4272,254200.0
2011-03-04 11:30:00,12.89,12.95,12.89,12.9,258000.0,8.4337,8.473,8.4337,8.4403,258000.0
2011-03-04 12:00:00,12.9,12.92,12.85,12.86,234800.0,8.4403,8.4534,8.4076,8.4141,234800.0
2011-03-04 12:30:00,12.86,12.9,12.83,12.89,241500.0,8.4141,8.4403,8.3945,8.4337,241500.0
2011-03-04 13:00:00,12.89,12.91,12.88,12.9,147600.0,8.4337,8.4468,8.4272,8.4403,147600.0
2011-03-04 13:30:00,12.9,12.93,12.89,12.93,267500.0,8.4403,8.4599,8.4337,8.4599,267500.0
2011-03-04 14:00:00,12.93,12.94,12.91,12.92,301000.0,8.4599,8.4664,8.4468,8.4534,301000.0
2011-03-04 14:30:00,12.93,12.95,12.92,12.92,299000.0,8.4599,8.473,8.4534,8.4534,299000.0
2011-03-04 15:00:00,12.92,12.96,12.92,12.95,674500.0,8.4534,8.4795,8.4534,8.473,674500.0
2011-03-04 15:30:00,12.95,12.95,12.92,12.95,477300.0,8.473,8.473,8.4534,8.473,477300.0
2011-03-07 09:30:00,13.01,13.06,13.0,13.01,446700.0,8.5122,8.545,8.5057,8.5122,446700.0
2011-03-07 10:00:00,13.01,13.06,13.0,13.02,181500.0,8.5122,8.545,8.5057,8.5188,181500.0
2011-03-07 10:30:00,13.02,13.03,12.89,12.93,266700.0,8.5188,8.5253,8.4337,8.4599,266700.0
2011-03-07 11:00:00,12.93,12.96,12.85,12.87,296000.0,8.4599,8.4795,8.4076,8.4206,296000.0
2011-03-07 11:30:00,12.87,12.88,12.77,12.79,178900.0,8.4206,8.4272,8.3552,8.3683,178900.0
2011-03-07 12:00:00,12.79,12.84,12.79,12.81,142300.0,8.3683,8.401,8.3683,8.3814,142300.0
2011-03-07 12:30:00,12.81,12.83,12.77,12.77,163600.0,8.3814,8.3945,8.3552,8.3552,163600.0
2011-03-07 13:00:00,12.77,12.8,12.75,12.79,179300.0,8.3552,8.3748,8.3421,8.3683,179300.0
2011-03-07 13:30:00,12.79,12.82,12.78,12.81,160700.0,8.3683,8.3879,8.3618,8.3814,160700.0
2011-03-07 14:00:00,12.81,12.83,12.78,12.82,110300.0,8.3814,8.3945,8.3618,8.3879,110300.0
2011-03-07 14:30:00,12.81,12.83,12.79,12.81,197500.0,8.3814,8.3945,8.3683,8.3814,197500.0
2011-03-07 15:00:00,12.81,12.89,12.81,12.89,277500.0,8.3814,8.4337,8.3814,8.4337,277500.0
2011-03-07 15:30:00,12.88,12.9,12.84,12.85,396000.0,8.4272,8.4403,8.401,8.4076,396000.0
2011-03-08 09:30:00,12.86,12.87,12.76,12.77,633400.0,8.4141,8.4206,8.3487,8.3552,633400.0
2011-03-08 10:00:00,12.78,12.83,12.77,12.8,146000.0,8.3618,8.3945,8.3552,8.3748,146000.0
2011-03-08 10:30:00,12.8,12.83,12.77,12.78,181300.0,8.3748,8.3945,8.3552,8.3618,181300.0
2011-03-08 11:00:00,12.78,12.78,12.75,12.78,80700.0,8.3618,8.3618,8.3421,8.3618,80700.0
2011-03-08 11:30:00,12.78,12.83,12.78,12.83,205700.0,8.3618,8.3945,8.3618,8.3945,205700.0
2011-03-08 12:00:00,12.82,12.85,12.81,12.83,169300.0,8.3879,8.4076,8.3814,8.3945,169300.0
2011-03-08 12:30:00,12.82,12.83,12.81,12.81,117400.0,8.3879,8.3945,8.3814,8.3814,117400.0
2011-03-08 13:00:00,12.82,12.83,12.81,12.83,49800.0,8.3879,8.3945,8.3814,8.3945,49800.0
2011-03-08 13:30:00,12.82,12.84,12.82,12.84,53100.0,8.3879,8.401,8.3879,8.401,53100.0
2011-03-08 14:00:00,12.84,12.84,12.78,12.82,188000.0,8.401,8.401,8.3618,8.3879,188000.0
2011-03-08 14:30:00,12.82,12.84,12.79,12.83,116200.0,8.3879,8.401,8.3683,8.3945,116200.0
2011-03-08 15:00:00,12.84,12.85,12.81,12.83,202800.0,8.401,8.4076,8.3814,8.3945,202800.0
2011-03-08 15:30:00,12.83,12.85,12.8,12.84,727500.0,8.3945,8.4076,8.3748,8.401,727500.0
2011-03-09 09:30:00,12.73,12.74,12.65,12.67,662000.0,8.329,8.3356,8.2767,8.2898,662000.0
2011-03-09 10:00:00,12.68,12.71,12.64,12.7,436200.0,8.2963,8.316,8.2702,8.3094,436200.0
2011-03-09 10:30:00,12.71,12.73,12.65,12.67,512000.0,8.316,8.329,8.2767,8.2898,512000.0
2011-03-09 11:00:00,12.66,12.68,12.63,12.66,97700.0,8.2832,8.2963,8.2636,8.2832,97700.0
2011-03-09 11:30:00,12.66,12.71,12.65,12.7,78500.0,8.2832,8.316,8.2767,8.3094,78500.0
2011-03-09 12:00:00,12.7,12.74,12.69,12.7,250100.0,8.3094,8.3356,8.3029,8.3094,250100.0
2011-03-09 12:30:00,12.7,12.72,12.68,12.69,132200.0,8.3094,8.3225,8.2963,8.3029,132200.0
2011-03-09 13:00:00,12.69,12.7,12.66,12.66,343100.0,8.3029,8.3094,8.2832,8.2832,343100.0
2011-03-09 13:30:00,12.66,12.66,12.61,12.63,307300.0,8.2832,8.2832,8.2505,8.2636,307300.0
2011-03-09 14:00:00,12.63,12.66,12.63,12.65,151600.0,8.2636,8.2832,8.2636,8.2767,151600.0
2011-03-09 14:30:00,12.65,12.7,12.64,12.68,172200.0,8.2767,8.3094,8.2702,8.2963,172200.0
2011-03-09 15:00:00,12.68,12.77,12.68,12.76,622600.0,8.2963,8.3552,8.2963,8.3487,622600.0
2011-03-09 15:30:00,12.76,12.78,12.7,12.71,632100.0,8.3487,8.3618,8.3094,8.316,632100.0
2011-03-10 09:30:00,12.51,12.52,12.45,12.48,285000.0,8.1851,8.1916,8.1458,8.1655,285000.0
2011-03-10 10:00:00,12.49,12.49,12.41,12.46,187300.0,8.172,8.172,8.1197,8.1524,187300.0
2011-03-10 10:30:00,12.46,12.5,12.44,12.46,299900.0,8.1524,8.1786,8.1393,8.1524,299900.0
2011-03-10 11:00:00,12.46,12.48,12.41,12.42,527200.0,8.1524,8.1655,8.1197,8.1262,527200.0
2011-03-10 11:30:00,12.42,12.47,12.41,12.46,81100.0,8.1262,8.1589,8.1197,8.1524,81100.0
2011-03-10 12:00:00,12.46,12.48,12.42,12.44,322500.0,8.1524,8.1655,8.1262,8.1393,322500.0
2011-03-10 12:30:00,12.43,12.47,12.42,12.47,225600.0,8.1328,8.1589,8.1262,8.1589,225600.0
2011-03-10 13:00:00,12.47,12.48,12.41,12.41,86500.0,8.1589,8.1655,8.1197,8.1197,86500.0
2011-03-10 13:30:00,12.41,12.42,12.38,12.39,154500.0,8.1197,8.1262,8.1,8.1066,154500.0
2011-03-10 14:00:00,12.4,12.42,12.39,12.4,86700.0,8.1131,8.1262,8.1066,8.1131,86700.0
2011-03-10 14:30:00,12.4,12.44,12.39,12.4,195200.0,8.1131,8.1393,8.1066,8.1131,195200.0
2011-03-10 15:00:00,12.4,12.41,12.35,12.36,281900.0,8.1131,8.1197,8.0804,8.087,281900.0
2011-03-10 15:30:00,12.36,12.42,12.3,12.37,988200.0,8.087,8.1262,8.0477,8.0935,988200.0
2011-03-11 09:30:00,12.26,12.35,12.25,12.31,556500.0,8.0215,8.0804,8.015,8.0542,556500.0
2011-03-11 10:00:00,12.3,12.31,12.23,12.24,194500.0,8.0477,8.0542,8.0019,8.0084,194500.0
2011-03-11 10:30:00,12.24,12.25,12.22,12.23,164200.0,8.0084,8.015,7.9954,8.0019,164200.0
2011-03-11 11:00:00,12.24,12.25,12.18,12.19,245300.0,8.0084,8.015,7.9692,7.9757,245300.0
2011-03-11 11:30:00,12.18,12.27,12.18,12.25,501000.0,7.9692,8.0281,7.9692,8.015,501000.0
2011-03-11 12:00:00,12.26,12.31,12.26,12.3,357100.0,8.0215,8.0542,8.0215,8.0477,357100.0
2011-03-11 12:30:00,12.3,12.33,12.29,12.31,212200.0,8.0477,8.0673,8.0412,8.0542,212200.0
2011-03-11 13:00:00,12.32,12.33,12.21,12.23,744200.0,8.0608,8.0673,7.9888,8.0019,744200.0
2011-03-11 13:30:00,12.23,12.24,12.21,12.22,109600.0,8.0019,8.0084,7.9888,7.9954,109600.0
2011-03-11 14:00:00,12.22,12.26,12.21,12.25,175400.0,7.9954,8.0215,7.9888,8.015,175400.0
2011-03-11 14:30:00,12.25,12.26,12.24,12.26,243500.0,8.015,8.0215,8.0084,8.0215,243500.0
2011-03-11 15:00:00,12.25,12.27,12.25,12.27,222800.0,8.015,8.0281,8.015,8.0281,222800.0
2011-03-11 15:30:00,12.27,12.28,12.22,12.22,1125700.0,8.0281,8.0346,7.9954,7.9954,1125700.0
2011-03-14 09:30:00,12.13,12.17,12.11,12.15,646500.0,7.9365,7.9626,7.9234,7.9496,646500.0
2011-03-14 10:00:00,12.15,12.16,12.1,12.1,252900.0,7.9496,7.9561,7.9168,7.9168,252900.0
2011-03-14 10:30:00,12.1,12.11,12.06,12.07,386100.0,7.9168,7.9234,7.8907,7.8972,386100.0
2011-03-14 11:00:00,12.07,12.09,11.98,12.0,333600.0,7.8972,7.9103,7.8383,7.8514,333600.0
2011-03-14 11:30:00,12.01,12.04,11.99,12.02,138900.0,7.858,7.8776,7.8449,7.8645,138900.0
2011-03-14 12:00:00,12.02,12.1,12.02,12.08,340300.0,7.8645,7.9168,7.8645,7.9038,340300.0
2011-03-14 12:30:00,12.09,12.09,12.03,12.05,215100.0,7.9103,7.9103,7.871,7.8841,215100.0
2011-03-14 13:00:00,12.05,12.06,12.03,12.06,256000.0,7.8841,7.8907,7.871,7.8907,256000.0
2011-03-14 13:30:00,12.06,12.06,12.03,12.04,214500.0,7.8907,7.8907,7.871,7.8776,214500.0
2011-03-14 14:00:00,12.05,12.09,12.04,12.07,298600.0,7.8841,7.9103,7.8776,7.8972,298600.0
2011-03-14 14:30:00,12.07,12.08,12.02,12.03,233900.0,7.8972,7.9038,7.8645,7.871,233900.0
2011-03-14 15:00:00,12.04,12.09,12.03,12.09,279200.0,7.8776,7.9103,7.871,7.9103,279200.0
2011-03-14 15:30:00,12.09,12.14,12.08,12.12,553500.0,7.9103,7.943,7.9038,7.9299,553500.0
2011-03-15 09:30:00,11.41,11.52,11.37,11.51,1643000.0,7.4654,7.5374,7.4392,7.5308,1643000.0
2011-03-15 10:00:00,11.5,11.64,11.5,11.64,354700.0,7.5243,7.6159,7.5243,7.6159,354700.0
2011-03-15 10:30:00,11.63,11.66,11.59,11.61,1013400.0,7.6093,7.629,7.5832,7.5962,1013400.0
2011-03-15 11:00:00,11.6,11.61,11.55,11.59,406100.0,7.5897,7.5962,7.557,7.5832,406100.0
2011-03-15 11:30:00,11.6,11.62,11.55,11.59,310600.0,7.5897,7.6028,7.557,7.5832,310600.0
2011-03-15 12:00:00,11.59,11.66,11.57,11.61,696700.0,7.5832,7.629,7.5701,7.5962,696700.0
2011-03-15 12:30:00,11.61,11.66,11.59,11.66,896300.0,7.5962,7.629,7.5832,7.629,896300.0
2011-03-15 13:00:00,11.65,11.69,11.64,11.66,910700.0,7.6224,7.6486,7.6159,7.629,910700.0
2011-03-15 13:30:00,11.65,11.78,11.65,11.76,714800.0,7.6224,7.7075,7.6224,7.6944,714800.0
2011-03-15 14:00:00,11.77,11.77,11.68,11.77,493600.0,7.7009,7.7009,7.642,7.7009,493600.0
2011-03-15 14:30:00,11.77,11.77,11.74,11.74,238400.0,7.7009,7.7009,7.6813,7.6813,238400.0
2011-03-15 15:00:00,11.74,11.75,11.72,11.74,494900.0,7.6813,7.6878,7.6682,7.6813,494900.0
2011-03-15 15:30:00,11.75,11.77,11.69,11.7,1725700.0,7.6878,7.7009,7.6486,7.6551,1725700.0
2011-03-16 09:30:00,11.8,11.93,11.79,11.93,1213800.0,7.7206,7.8056,7.714,7.8056,1213800.0
2011-03-16 10:00:00,11.93,12.07,11.93,11.96,3185600.0,7.8056,7.8972,7.8056,7.8252,3185600.0
2011-03-16 10:30:00,11.97,11.97,11.82,11.82,1357300.0,7.8318,7.8318,7.7336,7.7336,1357300.0
2011-03-16 11:00:00,11.81,11.81,11.65,11.68,1829700.0,7.7271,7.7271,7.6224,7.642,1829700.0
2011-03-16 11:30:00,11.69,11.73,11.59,11.6,819700.0,7.6486,7.6748,7.5832,7.5897,819700.0
2011-03-16 12:00:00,11.6,11.62,11.51,11.51,809800.0,7.5897,7.6028,7.5308,7.5308,809800.0
2011-03-16 12:30:00,11.51,11.58,11.51,11.58,481400.0,7.5308,7.5766,7.5308,7.5766,481400.0
2011-03-16 13:00:00,11.58,11.59,11.53,11.55,358000.0,7.5766,7.5832,7.5439,7.557,358000.0
2011-03-16 13:30:00,11.55,11.55,11.48,11.53,917400.0,7.557,7.557,7.5112,7.5439,917400.0
2011-03-16 14:00:00,11.54,11.54,11.45,11.52,1588100.0,7.5504,7.5504,7.4916,7.5374,1588100.0
2011-03-16 14:30:00,11.52,11.65,11.51,11.64,1022500.0,7.5374,7.6224,7.5308,7.6159,1022500.0
2011-03-16 15:00:00,11.64,11.72,11.63,11.66,1827700.0,7.6159,7.6682,7.6093,7.629,1827700.0
2011-03-16 15:30:00,11.66,11.7,11.59,11.6,2565100.0,7.629,7.6551,7.5832,7.5897,2565100.0
2011-03-17 09:30:00,11.83,11.88,11.83,11.85,1310400.0,7.7402,7.7729,7.7402,7.7533,1310400.0
2011-03-17 10:00:00,11.86,11.93,11.84,11.88,980100.0,7.7598,7.8056,7.7467,7.7729,980100.0
2011-03-17 10:30:00,11.88,11.93,11.87,11.89,613800.0,7.7729,7.8056,7.7664,7.7794,613800.0
2011-03-17 11:00:00,11.89,11.9,11.85,11.86,711300.0,7.7794,7.786,7.7533,7.7598,711300.0
2011-03-17 11:30:00,11.86,11.89,11.81,11.82,488400.0,7.7598,7.7794,7.7271,7.7336,488400.0
2011-03-17 12:00:00,11.82,11.9,11.81,11.87,1143700.0,7.7336,7.786,7.7271,7.7664,1143700.0
2011-03-17 12:30:00,11.87,11.92,11.86,11.92,314300.0,7.7664,7.7991,7.7598,7.7991,314300.0
2011-03-17 13:00:00,11.91,11.95,11.84,11.85,427200.0,7.7925,7.8187,7.7467,7.7533,427200.0
2011-03-17 13:30:00,11.86,11.89,11.82,11.83,347000.0,7.7598,7.7794,7.7336,7.7402,347000.0
2011-03-17 14:00:00,11.82,11.83,11.75,11.76,818400.0,7.7336,7.7402,7.6878,7.6944,818400.0
2011-03-17 14:30:00,11.77,11.81,11.75,11.81,433700.0,7.7009,7.7271,7.6878,7.7271,433700.0
2011-03-17 15:00:00,11.8,11.81,11.77,11.77,342400.0,7.7206,7.7271,7.7009,7.7009,342400.0
2011-03-17 15:30:00,11.77,11.81,11.76,11.77,1579900.0,7.7009,7.7271,7.6944,7.7009,1579900.0
2011-03-18 09:30:00,12.14,12.14,12.08,12.09,733400.0,7.943,7.943,7.9038,7.9103,733400.0
2011-03-18 10:00:00,12.1,12.11,12.05,12.08,475500.0,7.9168,7.9234,7.8841,7.9038,475500.0
2011-03-18 10:30:00,12.08,12.13,12.08,12.1,486300.0,7.9038,7.9365,7.9038,7.9168,486300.0
2011-03-18 11:00:00,12.1,12.17,12.1,12.16,721400.0,7.9168,7.9626,7.9168,7.9561,721400.0
2011-03-18 11:30:00,12.15,12.17,12.09,12.11,468100.0,7.9496,7.9626,7.9103,7.9234,468100.0
2011-03-18 12:00:00,12.11,12.2,12.1,12.19,839900.0,7.9234,7.9823,7.9168,7.9757,839900.0
2011-03-18 12:30:00,12.19,12.22,12.17,12.17,180800.0,7.9757,7.9954,7.9626,7.9626,180800.0
2011-03-18 13:00:00,12.17,12.21,12.17,12.19,234400.0,7.9626,7.9888,7.9626,7.9757,234400.0
2011-03-18 13:30:00,12.19,12.22,12.18,12.2,175300.0,7.9757,7.9954,7.9692,7.9823,175300.0
2011-03-18 14:00:00,12.2,12.22,12.15,12.18,254500.0,7.9823,7.9954,7.9496,7.9692,254500.0
2011-03-18 14:30:00,12.17,12.2,12.13,12.15,303800.0,7.9626,7.9823,7.9365,7.9496,303800.0
2011-03-18 15:00:00,12.15,12.15,12.12,12.14,341900.0,7.9496,7.9496,7.9299,7.943,341900.0
2011-03-18 15:30:00,12.13,12.15,12.11,12.15,1184400.0,7.9365,7.9496,7.9234,7.9496,1184400.0
2011-03-21 09:30:00,12.2,12.21,12.14,12.16,706900.0,7.9823,7.9888,7.943,7.9561,706900.0
2011-03-21 10:00:00,12.16,12.18,12.12,12.14,581100.0,7.9561,7.9692,7.9299,7.943,581100.0
2011-03-21 10:30:00,12.13,12.15,12.06,12.06,478800.0,7.9365,7.9496,7.8907,7.8907,478800.0
2011-03-21 11:00:00,12.07,12.15,12.06,12.13,543400.0,7.8972,7.9496,7.8907,7.9365,543400.0
2011-03-21 11:30:00,12.12,12.16,12.1,12.15,206400.0,7.9299,7.9561,7.9168,7.9496,206400.0
2011-03-21 12:00:00,12.16,12.2,12.13,12.14,526900.0,7.9561,7.9823,7.9365,7.943,526900.0
2011-03-21 12:30:00,12.15,12.2,12.13,12.14,406000.0,7.9496,7.9823,7.9365,7.943,406000.0
2011-03-21 13:00:00,12.14,12.15,12.12,12.12,110200.0,7.943,7.9496,7.9299,7.9299,110200.0
2011-03-21 13:30:00,12.12,12.14,12.1,12.14,185900.0,7.9299,7.943,7.9168,7.943,185900.0
2011-03-21 14:00:00,12.13,12.14,12.11,12.13,187000.0,7.9365,7.943,7.9234,7.9365,187000.0
2011-03-21 14:30:00,12.13,12.16,12.12,12.13,951900.0,7.9365,7.9561,7.9299,7.9365,951900.0
2011-03-21 15:00:00,12.13,12.14,12.1,12.11,199000.0,7.9365,7.943,7.9168,7.9234,199000.0
2011-03-21 15:30:00,12.1,12.14,12.1,12.13,1004900.0,7.9168,7.943,7.9168,7.9365,1004900.0
2011-03-22 09:30:00,12.26,12.29,12.23,12.25,424600.0,8.0215,8.0412,8.0019,8.015,424600.0
2011-03-22 10:00:00,12.24,12.27,12.24,12.25,266100.0,8.0084,8.0281,8.0084,8.015,266100.0
2011-03-22 10:30:00,12.24,12.25,12.19,12.2,486400.0,8.0084,8.015,7.9757,7.9823,486400.0
2011-03-22 11:00:00,12.19,12.22,12.19,12.21,275900.0,7.9757,7.9954,7.9757,7.9888,275900.0
2011-03-22 11:30:00,12.21,12.28,12.2,12.28,322500.0,7.9888,8.0346,7.9823,8.0346,322500.0
2011-03-22 12:00:00,12.28,12.28,12.23,12.24,645400.0,8.0346,8.0346,8.0019,8.0084,645400.0
2011-03-22 12:30:00,12.24,12.32,12.24,12.3,865400.0,8.0084,8.0608,8.0084,8.0477,865400.0
2011-03-22 13:00:00,12.29,12.3,12.19,12.21,1022900.0,8.0412,8.0477,7.9757,7.9888,1022900.0
2011-03-22 13:30:00,12.21,12.22,12.15,12.15,1463400.0,7.9888,7.9954,7.9496,7.9496,1463400.0
2011-03-22 14:00:00,12.15,12.16,12.08,12.13,1002400.0,7.9496,7.9561,7.9038,7.9365,1002400.0
2011-03-22 14:30:00,12.12,12.13,12.08,12.11,675500.0,7.9299,7.9365,7.9038,7.9234,675500.0
2011-03-22 15:00:00,12.11,12.15,12.08,12.14,743800.0,7.9234,7.9496,7.9038,7.943,743800.0
2011-03-22 15:30:00,12.13,12.16,12.11,12.14,1692500.0,7.9365,7.9561,7.9234,7.943,1692500.0
2011-03-23 09:30:00,12.25,12.32,12.22,12.28,588700.0,8.015,8.0608,7.9954,8.0346,588700.0
2011-03-23 10:00:00,12.28,12.29,12.24,12.29,315500.0,8.0346,8.0412,8.0084,8.0412,315500.0
2011-03-23 10:30:00,12.29,12.32,12.24,12.29,235300.0,8.0412,8.0608,8.0084,8.0412,235300.0
2011-03-23 11:00:00,12.29,12.32,12.28,12.3,125000.0,8.0412,8.0608,8.0346,8.0477,125000.0
2011-03-23 11:30:00,12.3,12.32,12.28,12.29,131500.0,8.0477,8.0608,8.0346,8.0412,131500.0
2011-03-23 12:00:00,12.28,12.32,12.27,12.31,357700.0,8.0346,8.0608,8.0281,8.0542,357700.0
2011-03-23 12:30:00,12.31,12.33,12.29,12.32,157100.0,8.0542,8.0673,8.0412,8.0608,157100.0
2011-03-23 13:00:00,12.33,12.33,12.3,12.31,48800.0,8.0673,8.0673,8.0477,8.0542,48800.0
2011-03-23 13:30:00,12.3,12.32,12.3,12.31,81300.0,8.0477,8.0608,8.0477,8.0542,81300.0
2011-03-23 14:00:00,12.32,12.32,12.3,12.31,59600.0,8.0608,8.0608,8.0477,8.0542,59600.0
2011-03-23 14:30:00,12.31,12.36,12.3,12.34,304500.0,8.0542,8.087,8.0477,8.0739,304500.0
2011-03-23 15:00:00,12.34,12.37,12.33,12.37,256700.0,8.0739,8.0935,8.0673,8.0935,256700.0
2011-03-23 15:30:00,12.37,12.37,12.33,12.34,1075400.0,8.0935,8.0935,8.0673,8.0739,1075400.0
2011-03-24 09:30:00,12.47,12.49,12.44,12.48,346200.0,8.1589,8.172,8.1393,8.1655,346200.0
2011-03-24 10:00:00,12.48,12.48,12.43,12.47,155500.0,8.1655,8.1655,8.1328,8.1589,155500.0
2011-03-24 10:30:00,12.47,12.54,12.47,12.54,324100.0,8.1589,8.2047,8.1589,8.2047,324100.0
2011-03-24 11:00:00,12.54,12.55,12.52,12.54,192400.0,8.2047,8.2113,8.1916,8.2047,192400.0
2011-03-24 11:30:00,12.54,12.55,12.49,12.52,218400.0,8.2047,8.2113,8.172,8.1916,218400.0
2011-03-24 12:00:00,12.51,12.53,12.51,12.53,204900.0,8.1851,8.1982,8.1851,8.1982,204900.0
2011-03-24 12:30:00,12.53,12.55,12.5,12.51,180000.0,8.1982,8.2113,8.1786,8.1851,180000.0
2011-03-24 13:00:00,12.5,12.52,12.5,12.5,64200.0,8.1786,8.1916,8.1786,8.1786,64200.0
2011-03-24 13:30:00,12.51,12.51,12.49,12.5,268700.0,8.1851,8.1851,8.172,8.1786,268700.0
2011-03-24 14:00:00,12.5,12.52,12.49,12.52,121500.0,8.1786,8.1916,8.172,8.1916,121500.0
2011-03-24 14:30:00,12.52,12.55,12.51,12.52,353800.0,8.1916,8.2113,8.1851,8.1916,353800.0
2011-03-24 15:00:00,12.52,12.55,12.51,12.55,322900.0,8.1916,8.2113,8.1851,8.2113,322900.0
2011-03-24 15:30:00,12.54,12.57,12.5,12.56,1269500.0,8.2047,8.2244,8.1786,8.2178,1269500.0
2011-03-25 09:30:00,12.51,12.51,12.47,12.49,215100.0,8.1851,8.1851,8.1589,8.172,215100.0
2011-03-25 10:00:00,12.48,12.51,12.47,12.51,151200.0,8.1655,8.1851,8.1589,8.1851,151200.0
2011-03-25 10:30:00,12.51,12.55,12.5,12.55,130600.0,8.1851,8.2113,8.1786,8.2113,130600.0
2011-03-25 11:00:00,12.55,12.6,12.54,12.56,1389300.0,8.2113,8.244,8.2047,8.2178,1389300.0
2011-03-25 11:30:00,12.56,12.57,12.54,12.57,916100.0,8.2178,8.2244,8.2047,8.2244,916100.0
2011-03-25 12:00:00,12.57,12.6,12.54,12.58,353300.0,8.2244,8.244,8.2047,8.2309,353300.0
2011-03-25 12:30:00,12.58,12.58,12.55,12.56,103400.0,8.2309,8.2309,8.2113,8.2178,103400.0
2011-03-25 13:00:00,12.55,12.56,12.55,12.56,55900.0,8.2113,8.2178,8.2113,8.2178,55900.0
2011-03-25 13:30:00,12.56,12.56,12.52,12.53,141800.0,8.2178,8.2178,8.1916,8.1982,141800.0
2011-03-25 14:00:00,12.53,12.57,12.52,12.56,224500.0,8.1982,8.2244,8.1916,8.2178,224500.0
2011-03-25 14:30:00,12.55,12.56,12.54,12.55,265800.0,8.2113,8.2178,8.2047,8.2113,265800.0
2011-03-25 15:00:00,12.56,12.57,12.53,12.55,806100.0,8.2178,8.2244,8.1982,8.2113,806100.0
2011-03-25 15:30:00,12.55,12.59,12.54,12.55,851400.0,8.2113,8.2374,8.2047,8.2113,851400.0
2011-03-28 09:30:00,12.57,12.69,12.55,12.69,416000.0,8.2244,8.3029,8.2113,8.3029,416000.0
2011-03-28 10:00:00,12.69,12.73,12.68,12.71,249400.0,8.3029,8.329,8.2963,8.316,249400.0
2011-03-28 10:30:00,12.71,12.73,12.69,12.7,279400.0,8.316,8.329,8.3029,8.3094,279400.0
2011-03-28 11:00:00,12.69,12.73,12.67,12.7,432700.0,8.3029,8.329,8.2898,8.3094,432700.0
2011-03-28 11:30:00,12.7,12.75,12.69,12.73,469500.0,8.3094,8.3421,8.3029,8.329,469500.0
2011-03-28 12:00:00,12.73,12.73,12.71,12.72,137400.0,8.329,8.329,8.316,8.3225,137400.0
2011-03-28 12:30:00,12.72,12.72,12.71,12.72,223000.0,8.3225,8.3225,8.316,8.3225,223000.0
2011-03-28 13:00:00,12.72,12.75,12.71,12.73,318600.0,8.3225,8.3421,8.316,8.329,318600.0
2011-03-28 13:30:00,12.74,12.75,12.72,12.73,815100.0,8.3356,8.3421,8.3225,8.329,815100.0
2011-03-28 14:00:00,12.72,12.74,12.71,12.74,511200.0,8.3225,8.3356,8.316,8.3356,511200.0
2011-03-28 14:30:00,12.74,12.76,12.73,12.76,718800.0,8.3356,8.3487,8.329,8.3487,718800.0
2011-03-28 15:00:00,12.76,12.77,12.75,12.77,996700.0,8.3487,8.3552,8.3421,8.3552,996700.0
2011-03-28 15:30:00,12.77,12.78,12.71,12.73,2568600.0,8.3552,8.3618,8.316,8.329,2568600.0
2011-03-29 09:30:00,12.68,12.71,12.65,12.7,478300.0,8.2963,8.316,8.2767,8.3094,478300.0
2011-03-29 10:00:00,12.7,12.8,12.7,12.8,622400.0,8.3094,8.3748,8.3094,8.3748,622400.0
2011-03-29 10:30:00,12.79,12.85,12.79,12.8,1069000.0,8.3683,8.4076,8.3683,8.3748,1069000.0
2011-03-29 11:00:00,12.8,12.84,12.75,12.81,3328700.0,8.3748,8.401,8.3421,8.3814,3328700.0
2011-03-29 11:30:00,12.81,12.83,12.8,12.82,689200.0,8.3814,8.3945,8.3748,8.3879,689200.0
2011-03-29 12:00:00,12.82,12.84,12.81,12.81,303800.0,8.3879,8.401,8.3814,8.3814,303800.0
2011-03-29 12:30:00,12.81,12.82,12.8,12.8,1257300.0,8.3814,8.3879,8.3748,8.3748,1257300.0
2011-03-29 13:00:00,12.8,12.84,12.8,12.82,486300.0,8.3748,8.401,8.3748,8.3879,486300.0
2011-03-29 13:30:00,12.82,12.83,12.8,12.82,385000.0,8.3879,8.3945,8.3748,8.3879,385000.0
2011-03-29 14:00:00,12.81,12.84,12.81,12.83,806300.0,8.3814,8.401,8.3814,8.3945,806300.0
2011-03-29 14:30:00,12.83,12.85,12.81,12.82,480500.0,8.3945,8.4076,8.3814,8.3879,480500.0
2011-03-29 15:00:00,12.83,12.89,12.8,12.88,1709300.0,8.3945,8.4337,8.3748,8.4272,1709300.0
2011-03-29 15:30:00,12.87,12.92,12.83,12.83,2773900.0,8.4206,8.4534,8.3945,8.3945,2773900.0
2011-03-30 09:30:00,12.81,12.84,12.75,12.77,1010000.0,8.3814,8.401,8.3421,8.3552,1010000.0
2011-03-30 10:00:00,12.77,12.8,12.74,12.75,1030700.0,8.3552,8.3748,8.3356,8.3421,1030700.0
2011-03-30 10:30:00,12.75,12.8,12.75,12.79,140400.0,8.3421,8.3748,8.3421,8.3683,140400.0
2011-03-30 11:00:00,12.79,12.8,12.75,12.76,878500.0,8.3683,8.3748,8.3421,8.3487,878500.0
2011-03-30 11:30:00,12.76,12.78,12.75,12.75,428200.0,8.3487,8.3618,8.3421,8.3421,428200.0
2011-03-30 12:00:00,12.76,12.79,12.75,12.79,878000.0,8.3487,8.3683,8.3421,8.3683,878000.0
2011-03-30 12:30:00,12.8,12.81,12.77,12.79,778300.0,8.3748,8.3814,8.3552,8.3683,778300.0
2011-03-30 13:00:00,12.8,12.82,12.78,12.79,1329600.0,8.3748,8.3879,8.3618,8.3683,1329600.0
2011-03-30 13:30:00,12.79,12.8,12.77,12.77,370000.0,8.3683,8.3748,8.3552,8.3552,370000.0
2011-03-30 14:00:00,12.77,12.8,12.76,12.77,239600.0,8.3552,8.3748,8.3487,8.3552,239600.0
2011-03-30 14:30:00,12.76,12.8,12.76,12.79,243200.0,8.3487,8.3748,8.3487,8.3683,243200.0
2011-03-30 15:00:00,12.8,12.8,12.77,12.79,211700.0,8.3748,8.3748,8.3552,8.3683,211700.0
2011-03-30 15:30:00,12.78,12.79,12.72,12.75,1492800.0,8.3618,8.3683,8.3225,8.3421,1492800.0
2011-03-31 09:30:00,12.94,12.98,12.92,12.98,1197200.0,8.4664,8.4926,8.4534,8.4926,1197200.0
2011-03-31 10:00:00,12.98,13.02,12.97,13.0,465100.0,8.4926,8.5188,8.4861,8.5057,465100.0
2011-03-31 10:30:00,13.01,13.03,12.96,12.98,926000.0,8.5122,8.5253,8.4795,8.4926,926000.0
2011-03-31 11:00:00,12.98,12.98,12.89,12.92,999300.0,8.4926,8.4926,8.4337,8.4534,999300.0
2011-03-31 11:30:00,12.92,12.92,12.86,12.91,814600.0,8.4534,8.4534,8.4141,8.4468,814600.0
2011-03-31 12:00:00,12.9,12.95,12.9,12.93,147700.0,8.4403,8.473,8.4403,8.4599,147700.0
2011-03-31 12:30:00,12.94,12.94,12.93,12.93,176600.0,8.4664,8.4664,8.4599,8.4599,176600.0
2011-03-31 13:00:00,12.94,12.94,12.91,12.92,66800.0,8.4664,8.4664,8.4468,8.4534,66800.0
2011-03-31 13:30:00,12.92,12.93,12.91,12.92,418600.0,8.4534,8.4599,8.4468,8.4534,418600.0
2011-03-31 14:00:00,12.93,12.94,12.91,12.91,264200.0,8.4599,8.4664,8.4468,8.4468,264200.0
2011-03-31 14:30:00,12.91,12.92,12.91,12.92,127300.0,8.4468,8.4534,8.4468,8.4534,127300.0
2011-03-31 15:00:00,12.92,12.92,12.89,12.9,393500.0,8.4534,8.4534,8.4337,8.4403,393500.0
2011-03-31 15:30:00,12.9,12.9,12.86,12.86,850800.0,8.4403,8.4403,8.4141,8.4141,850800.0
2011-04-01 09:30:00,12.85,12.87,12.75,12.8,602400.0,8.4076,8.4206,8.3421,8.3748,602400.0
2011-04-01 10:00:00,12.81,12.86,12.78,12.85,383800.0,8.3814,8.4141,8.3618,8.4076,383800.0
2011-04-01 10:30:00,12.85,12.88,12.84,12.88,316300.0,8.4076,8.4272,8.401,8.4272,316300.0
2011-04-01 11:00:00,12.88,12.93,12.86,12.91,306900.0,8.4272,8.4599,8.4141,8.4468,306900.0
2011-04-01 11:30:00,12.9,12.92,12.9,12.92,42200.0,8.4403,8.4534,8.4403,8.4534,42200.0
2011-04-01 12:00:00,12.91,12.92,12.91,12.91,54300.0,8.4468,8.4534,8.4468,8.4468,54300.0
2011-04-01 12:30:00,12.92,12.92,12.89,12.9,230000.0,8.4534,8.4534,8.4337,8.4403,230000.0
2011-04-01 13:00:00,12.9,12.94,12.9,12.94,318100.0,8.4403,8.4664,8.4403,8.4664,318100.0
2011-04-01 13:30:00,12.93,12.95,12.92,12.93,221800.0,8.4599,8.473,8.4534,8.4599,221800.0
2011-04-01 14:00:00,12.94,12.95,12.92,12.95,172400.0,8.4664,8.473,8.4534,8.473,172400.0
2011-04-01 14:30:00,12.95,12.95,12.9,12.91,197300.0,8.473,8.473,8.4403,8.4468,197300.0
2011-04-01 15:00:00,12.91,12.91,12.84,12.85,579600.0,8.4468,8.4468,8.401,8.4076,579600.0
2011-04-01 15:30:00,12.85,12.85,12.82,12.83,1548600.0,8.4076,8.4076,8.3879,8.3945,1548600.0
2011-04-04 09:30:00,12.85,12.88,12.83,12.84,214900.0,8.4076,8.4272,8.3945,8.401,214900.0
2011-04-04 10:00:00,12.85,12.85,12.8,12.83,136200.0,8.4076,8.4076,8.3748,8.3945,136200.0
2011-04-04 10:30:00,12.83,12.87,12.83,12.84,231200.0,8.3945,8.4206,8.3945,8.401,231200.0
2011-04-04 11:00:00,12.85,12.85,12.81,12.82,159500.0,8.4076,8.4076,8.3814,8.3879,159500.0
2011-04-04 11:30:00,12.81,12.82,12.8,12.81,78900.0,8.3814,8.3879,8.3748,8.3814,78900.0
2011-04-04 12:00:00,12.8,12.81,12.8,12.8,16500.0,8.3748,8.3814,8.3748,8.3748,16500.0
2011-04-04 12:30:00,12.81,12.81,12.79,12.8,76600.0,8.3814,8.3814,8.3683,8.3748,76600.0
2011-04-04 13:00:00,12.81,12.81,12.8,12.8,29500.0,8.3814,8.3814,8.3748,8.3748,29500.0
2011-04-04 13:30:00,12.8,12.81,12.76,12.76,96100.0,8.3748,8.3814,8.3487,8.3487,96100.0
2011-04-04 14:00:00,12.77,12.8,12.76,12.79,118800.0,8.3552,8.3748,8.3487,8.3683,118800.0
2011-04-04 14:30:00,12.8,12.81,12.79,12.8,55900.0,8.3748,8.3814,8.3683,8.3748,55900.0
2011-04-04 15:00:00,12.81,12.84,12.79,12.84,168600.0,8.3814,8.401,8.3683,8.401,168600.0
2011-04-04 15:30:00,12.84,12.85,12.81,12.85,389300.0,8.401,8.4076,8.3814,8.4076,389300.0
2011-04-05 09:30:00,12.82,12.84,12.79,12.83,288500.0,8.3879,8.401,8.3683,8.3945,288500.0
2011-04-05 10:00:00,12.83,12.88,12.79,12.87,255300.0,8.3945,8.4272,8.3683,8.4206,255300.0
2011-04-05 10:30:00,12.88,12.91,12.87,12.9,455900.0,8.4272,8.4468,8.4206,8.4403,455900.0
2011-04-05 11:00:00,12.91,12.97,12.9,12.96,261100.0,8.4468,8.4861,8.4403,8.4795,261100.0
2011-04-05 11:30:00,12.96,12.98,12.93,12.93,237500.0,8.4795,8.4926,8.4599,8.4599,237500.0
2011-04-05 12:00:00,12.94,12.96,12.93,12.94,223800.0,8.4664,8.4795,8.4599,8.4664,223800.0
2011-04-05 12:30:00,12.95,12.95,12.94,12.95,83600.0,8.473,8.473,8.4664,8.473,83600.0
2011-04-05 13:00:00,12.94,12.96,12.94,12.96,70400.0,8.4664,8.4795,8.4664,8.4795,70400.0
2011-04-05 13:30:00,12.96,12.96,12.9,12.94,323700.0,8.4795,8.4795,8.4403,8.4664,323700.0
2011-04-05 14:00:00,12.95,12.96,12.93,12.95,259600.0,8.473,8.4795,8.4599,8.473,259600.0
2011-04-05 14:30:00,12.95,12.96,12.92,12.93,542900.0,8.473,8.4795,8.4534,8.4599,542900.0
2011-04-05 15:00:00,12.93,12.96,12.92,12.95,377900.0,8.4599,8.4795,8.4534,8.473,377900.0
2011-04-05 15:30:00,12.94,12.95,12.92,12.94,527100.0,8.4664,8.473,8.4534,8.4664,527100.0
2011-04-06 09:30:00,12.96,12.99,12.95,12.95,305600.0,8.4795,8.4992,8.473,8.473,305600.0
2011-04-06 10:00:00,12.96,12.99,12.94,12.95,591600.0,8.4795,8.4992,8.4664,8.473,591600.0
2011-04-06 10:30:00,12.95,13.02,12.95,13.0,191100.0,8.473,8.5188,8.473,8.5057,191100.0
2011-04-06 11:00:00,12.99,12.99,12.93,12.97,200900.0,8.4992,8.4992,8.4599,8.4861,200900.0
2011-04-06 11:30:00,12.97,12.98,12.94,12.94,45700.0,8.4861,8.4926,8.4664,8.4664,45700.0
2011-04-06 12:00:00,12.94,12.95,12.92,12.92,86700.0,8.4664,8.473,8.4534,8.4534,86700.0
2011-04-06 12:30:00,12.92,12.97,12.92,12.95,305800.0,8.4534,8.4861,8.4534,8.473,305800.0
2011-04-06 13:00:00,12.96,13.02,12.95,13.01,764000.0,8.4795,8.5188,8.473,8.5122,764000.0
2011-04-06 13:30:00,13.02,13.08,13.01,13.06,1360800.0,8.5188,8.558,8.5122,8.545,1360800.0
2011-04-06 14:00:00,13.07,13.09,13.07,13.08,464500.0,8.5515,8.5646,8.5515,8.558,464500.0
2011-04-06 14:30:00,13.08,13.09,13.04,13.04,243300.0,8.558,8.5646,8.5319,8.5319,243300.0
2011-04-06 15:00:00,13.04,13.06,13.02,13.05,215200.0,8.5319,8.545,8.5188,8.5384,215200.0
2011-04-06 15:30:00,13.05,13.06,13.02,13.06,250600.0,8.5384,8.545,8.5188,8.545,250600.0
2011-04-07 09:30:00,13.13,13.23,13.12,13.23,1774700.0,8.5908,8.6562,8.5842,8.6562,1774700.0
2011-04-07 10:00:00,13.23,13.26,13.19,13.2,824300.0,8.6562,8.6758,8.63,8.6366,824300.0
2011-04-07 10:30:00,13.2,13.21,13.1,13.21,914800.0,8.6366,8.6431,8.5711,8.6431,914800.0
2011-04-07 11:00:00,13.2,13.23,13.12,13.13,1020800.0,8.6366,8.6562,8.5842,8.5908,1020800.0
2011-04-07 11:30:00,13.12,13.18,13.11,13.18,266900.0,8.5842,8.6235,8.5777,8.6235,266900.0
2011-04-07 12:00:00,13.18,13.19,13.17,13.18,31500.0,8.6235,8.63,8.6169,8.6235,31500.0
2011-04-07 12:30:00,13.18,13.2,13.18,13.19,122000.0,8.6235,8.6366,8.6235,8.63,122000.0
2011-04-07 13:00:00,13.19,13.19,13.16,13.16,103900.0,8.63,8.63,8.6104,8.6104,103900.0
2011-04-07 13:30:00,13.16,13.17,13.11,13.13,104100.0,8.6104,8.6169,8.5777,8.5908,104100.0
2011-04-07 14:00:00,13.13,13.17,13.13,13.16,218900.0,8.5908,8.6169,8.5908,8.6104,218900.0
2011-04-07 14:30:00,13.16,13.18,13.15,13.17,118300.0,8.6104,8.6235,8.6038,8.6169,118300.0
2011-04-07 15:00:00,13.17,13.2,13.14,13.14,351200.0,8.6169,8.6366,8.5973,8.5973,351200.0
2011-04-07 15:30:00,13.14,13.21,13.13,13.17,538700.0,8.5973,8.6431,8.5908,8.6169,538700.0
2011-04-08 09:30:00,13.34,13.34,13.27,13.28,366700.0,8.7282,8.7282,8.6824,8.6889,366700.0
2011-04-08 10:00:00,13.28,13.3,13.25,13.27,547400.0,8.6889,8.702,8.6693,8.6824,547400.0
2011-04-08 10:30:00,13.27,13.29,13.25,13.27,130000.0,8.6824,8.6954,8.6693,8.6824,130000.0
2011-04-08 11:00:00,13.27,13.37,13.26,13.35,405300.0,8.6824,8.7478,8.6758,8.7347,405300.0
2011-04-08 11:30:00,13.35,13.39,13.35,13.36,184800.0,8.7347,8.7609,8.7347,8.7412,184800.0
2011-04-08 12:00:00,13.36,13.38,13.34,13.35,128900.0,8.7412,8.7543,8.7282,8.7347,128900.0
2011-04-08 12:30:00,13.35,13.37,13.34,13.34,78600.0,8.7347,8.7478,8.7282,8.7282,78600.0
2011-04-08 13:00:00,13.35,13.35,13.33,13.35,110800.0,8.7347,8.7347,8.7216,8.7347,110800.0
2011-04-08 13:30:00,13.35,13.37,13.34,13.36,82100.0,8.7347,8.7478,8.7282,8.7412,82100.0
2011-04-08 14:00:00,13.36,13.37,13.33,13.33,203800.0,8.7412,8.7478,8.7216,8.7216,203800.0
2011-04-08 14:30:00,13.34,13.34,13.28,13.28,229300.0,8.7282,8.7282,8.6889,8.6889,229300.0
2011-04-08 15:00:00,13.29,13.35,13.25,13.32,654000.0,8.6954,8.7347,8.6693,8.7151,654000.0
2011-04-08 15:30:00,13.32,13.39,13.32,13.36,1216500.0,8.7151,8.7609,8.7151,8.7412,1216500.0
2011-04-11 09:30:00,13.32,13.36,13.31,13.35,404000.0,8.7151,8.7412,8.7085,8.7347,404000.0
2011-04-11 10:00:00,13.35,13.38,13.29,13.3,386700.0,8.7347,8.7543,8.6954,8.702,386700.0
2011-04-11 10:30:00,13.3,13.32,13.29,13.32,151400.0,8.702,8.7151,8.6954,8.7151,151400.0
2011-04-11 11:00:00,13.31,13.33,13.3,13.3,318500.0,8.7085,8.7216,8.702,8.702,318500.0
2011-04-11 11:30:00,13.3,13.32,13.29,13.31,122500.0,8.702,8.7151,8.6954,8.7085,122500.0
2011-04-11 12:00:00,13.31,13.31,13.29,13.3,92800.0,8.7085,8.7085,8.6954,8.702,92800.0
2011-04-11 12:30:00,13.3,13.31,13.26,13.26,220400.0,8.702,8.7085,8.6758,8.6758,220400.0
2011-04-11 13:00:00,13.26,13.27,13.23,13.26,314600.0,8.6758,8.6824,8.6562,8.6758,314600.0
2011-04-11 13:30:00,13.27,13.27,13.22,13.24,407300.0,8.6824,8.6824,8.6496,8.6627,407300.0
2011-04-11 14:00:00,13.23,13.24,13.22,13.23,193900.0,8.6562,8.6627,8.6496,8.6562,193900.0
2011-04-11 14:30:00,13.23,13.24,13.16,13.16,574900.0,8.6562,8.6627,8.6104,8.6104,574900.0
2011-04-11 15:00:00,13.16,13.18,13.14,13.17,564900.0,8.6104,8.6235,8.5973,8.6169,564900.0
2011-04-11 15:30:00,13.18,13.2,13.17,13.2,726500.0,8.6235,8.6366,8.6169,8.6366,726500.0
2011-04-12 09:30:00,12.94,12.97,12.8,12.84,2870700.0,8.4664,8.4861,8.3748,8.401,2870700.0
2011-04-12 10:00:00,12.84,12.86,12.79,12.85,1144100.0,8.401,8.4141,8.3683,8.4076,1144100.0
2011-04-12 10:30:00,12.85,12.89,12.73,12.74,1340200.0,8.4076,8.4337,8.329,8.3356,1340200.0
2011-04-12 11:00:00,12.75,12.75,12.67,12.67,896200.0,8.3421,8.3421,8.2898,8.2898,896200.0
2011-04-12 11:30:00,12.67,12.85,12.66,12.75,2593500.0,8.2898,8.4076,8.2832,8.3421,2593500.0
2011-04-12 12:00:00,12.75,12.78,12.7,12.73,904200.0,8.3421,8.3618,8.3094,8.329,904200.0
2011-04-12 12:30:00,12.73,12.8,12.73,12.77,422900.0,8.329,8.3748,8.329,8.3552,422900.0
2011-04-12 13:00:00,12.76,12.79,12.76,12.79,169700.0,8.3487,8.3683,8.3487,8.3683,169700.0
2011-04-12 13:30:00,12.79,12.9,12.79,12.86,1194100.0,8.3683,8.4403,8.3683,8.4141,1194100.0
2011-04-12 14:00:00,12.86,12.89,12.85,12.88,511600.0,8.4141,8.4337,8.4076,8.4272,511600.0
2011-04-12 14:30:00,12.87,12.88,12.8,12.81,390400.0,8.4206,8.4272,8.3748,8.3814,390400.0
2011-04-12 15:00:00,12.82,12.84,12.81,12.82,340600.0,8.3879,8.401,8.3814,8.3879,340600.0
2011-04-12 15:30:00,12.81,12.85,12.76,12.84,1877500.0,8.3814,8.4076,8.3487,8.401,1877500.0
2011-04-13 09:30:00,12.88,12.91,12.81,12.81,1152700.0,8.4272,8.4468,8.3814,8.3814,1152700.0
2011-04-13 10:00:00,12.8,12.83,12.77,12.81,653600.0,8.3748,8.3945,8.3552,8.3814,653600.0
2011-04-13 10:30:00,12.8,12.86,12.8,12.85,1021300.0,8.3748,8.4141,8.3748,8.4076,1021300.0
2011-04-13 11:00:00,12.85,12.86,12.81,12.84,676300.0,8.4076,8.4141,8.3814,8.401,676300.0
2011-04-13 11:30:00,12.84,12.87,12.79,12.8,330100.0,8.401,8.4206,8.3683,8.3748,330100.0
2011-04-13 12:00:00,12.79,12.8,12.77,12.77,163300.0,8.3683,8.3748,8.3552,8.3552,163300.0
2011-04-13 12:30:00,12.78,12.78,12.71,12.75,455700.0,8.3618,8.3618,8.316,8.3421,455700.0
2011-04-13 13:00:00,12.75,12.79,12.74,12.76,562100.0,8.3421,8.3683,8.3356,8.3487,562100.0
2011-04-13 13:30:00,12.76,12.78,12.75,12.75,176400.0,8.3487,8.3618,8.3421,8.3421,176400.0
2011-04-13 14:00:00,12.75,12.81,12.74,12.8,298900.0,8.3421,8.3814,8.3356,8.3748,298900.0
2011-04-13 14:30:00,12.8,12.82,12.79,12.82,152000.0,8.3748,8.3879,8.3683,8.3879,152000.0
2011-04-13 15:00:00,12.81,12.84,12.81,12.83,250500.0,8.3814,8.401,8.3814,8.3945,250500.0
2011-04-13 15:30:00,12.84,12.85,12.81,12.85,940100.0,8.401,8.4076,8.3814,8.4076,940100.0
2011-04-14 09:30:00,12.44,12.48,12.39,12.43,741400.0,8.3805,8.4075,8.3468,8.3738,741400.0
2011-04-14 10:00:00,12.44,12.49,12.44,12.49,368200.0,8.3805,8.4142,8.3805,8.4142,368200.0
2011-04-14 10:30:00,12.49,12.51,12.45,12.45,453000.0,8.4142,8.4277,8.3872,8.3872,453000.0
2011-04-14 11:00:00,12.46,12.51,12.45,12.49,243700.0,8.394,8.4277,8.3872,8.4142,243700.0
2011-04-14 11:30:00,12.5,12.5,12.47,12.47,90600.0,8.4209,8.4209,8.4007,8.4007,90600.0
2011-04-14 12:00:00,12.48,12.48,12.46,12.47,332700.0,8.4075,8.4075,8.394,8.4007,332700.0
2011-04-14 12:30:00,12.47,12.5,12.45,12.47,458500.0,8.4007,8.4209,8.3872,8.4007,458500.0
2011-04-14 13:00:00,12.46,12.48,12.46,12.46,174000.0,8.394,8.4075,8.394,8.394,174000.0
2011-04-14 13:30:00,12.46,12.47,12.46,12.46,121000.0,8.394,8.4007,8.394,8.394,121000.0
2011-04-14 14:00:00,12.46,12.48,12.45,12.48,340300.0,8.394,8.4075,8.3872,8.4075,340300.0
2011-04-14 14:30:00,12.47,12.48,12.46,12.48,303000.0,8.4007,8.4075,8.394,8.4075,303000.0
2011-04-14 15:00:00,12.48,12.5,12.47,12.49,294000.0,8.4075,8.4209,8.4007,8.4142,294000.0
2011-04-14 15:30:00,12.49,12.49,12.43,12.44,1652900.0,8.4142,8.4142,8.3738,8.3805,1652900.0
2011-04-15 09:30:00,12.41,12.43,12.36,12.43,268100.0,8.3603,8.3738,8.3266,8.3738,268100.0
2011-04-15 10:00:00,12.43,12.45,12.37,12.39,644300.0,8.3738,8.3872,8.3334,8.3468,644300.0
2011-04-15 10:30:00,12.39,12.45,12.38,12.44,416400.0,8.3468,8.3872,8.3401,8.3805,416400.0
2011-04-15 11:00:00,12.44,12.45,12.43,12.45,191800.0,8.3805,8.3872,8.3738,8.3872,191800.0
2011-04-15 11:30:00,12.44,12.45,12.41,12.41,191100.0,8.3805,8.3872,8.3603,8.3603,191100.0
2011-04-15 12:00:00,12.41,12.45,12.41,12.42,270700.0,8.3603,8.3872,8.3603,8.367,270700.0
2011-04-15 12:30:00,12.43,12.43,12.39,12.42,341600.0,8.3738,8.3738,8.3468,8.367,341600.0
2011-04-15 13:00:00,12.42,12.42,12.41,12.41,122100.0,8.367,8.367,8.3603,8.3603,122100.0
2011-04-15 13:30:00,12.42,12.42,12.39,12.4,300000.0,8.367,8.367,8.3468,8.3536,300000.0
2011-04-15 14:00:00,12.41,12.41,12.4,12.4,160700.0,8.3603,8.3603,8.3536,8.3536,160700.0
2011-04-15 14:30:00,12.41,12.42,12.4,12.41,192300.0,8.3603,8.367,8.3536,8.3603,192300.0
2011-04-15 15:00:00,12.41,12.42,12.38,12.38,358800.0,8.3603,8.367,8.3401,8.3401,358800.0
2011-04-15 15:30:00,12.38,12.39,12.36,12.38,814500.0,8.3401,8.3468,8.3266,8.3401,814500.0
2011-04-18 09:30:00,12.28,12.29,12.17,12.19,512600.0,8.2727,8.2795,8.1986,8.2121,512600.0
2011-04-18 10:00:00,12.19,12.24,12.14,12.21,398900.0,8.2121,8.2458,8.1784,8.2256,398900.0
2011-04-18 10:30:00,12.21,12.21,12.08,12.11,362300.0,8.2256,8.2256,8.138,8.1582,362300.0
2011-04-18 11:00:00,12.1,12.13,12.06,12.09,350100.0,8.1515,8.1717,8.1245,8.1447,350100.0
2011-04-18 11:30:00,12.08,12.2,12.08,12.19,271200.0,8.138,8.2188,8.138,8.2121,271200.0
2011-04-18 12:00:00,12.18,12.21,12.18,12.19,169300.0,8.2054,8.2256,8.2054,8.2121,169300.0
2011-04-18 12:30:00,12.19,12.2,12.18,12.2,72000.0,8.2121,8.2188,8.2054,8.2188,72000.0
2011-04-18 13:00:00,12.19,12.2,12.17,12.18,107200.0,8.2121,8.2188,8.1986,8.2054,107200.0
2011-04-18 13:30:00,12.18,12.21,12.17,12.21,198600.0,8.2054,8.2256,8.1986,8.2256,198600.0
2011-04-18 14:00:00,12.21,12.21,12.19,12.19,57900.0,8.2256,8.2256,8.2121,8.2121,57900.0
2011-04-18 14:30:00,12.19,12.22,12.19,12.22,180200.0,8.2121,8.2323,8.2121,8.2323,180200.0
2011-04-18 15:00:00,12.21,12.24,12.21,12.23,264200.0,8.2256,8.2458,8.2256,8.239,264200.0
2011-04-18 15:30:00,12.23,12.24,12.18,12.18,574600.0,8.239,8.2458,8.2054,8.2054,574600.0
2011-04-19 09:30:00,12.21,12.25,12.17,12.2,260800.0,8.2256,8.2525,8.1986,8.2188,260800.0
2011-04-19 10:00:00,12.19,12.2,12.15,12.18,463700.0,8.2121,8.2188,8.1851,8.2054,463700.0
2011-04-19 10:30:00,12.19,12.19,12.11,12.12,348700.0,8.2121,8.2121,8.1582,8.1649,348700.0
2011-04-19 11:00:00,12.11,12.12,12.07,12.11,490600.0,8.1582,8.1649,8.1313,8.1582,490600.0
2011-04-19 11:30:00,12.11,12.15,12.1,12.13,184600.0,8.1582,8.1851,8.1515,8.1717,184600.0
2011-04-19 12:00:00,12.13,12.16,12.12,12.13,155600.0,8.1717,8.1919,8.1649,8.1717,155600.0
2011-04-19 12:30:00,12.13,12.15,12.12,12.15,224600.0,8.1717,8.1851,8.1649,8.1851,224600.0
2011-04-19 13:00:00,12.14,12.16,12.14,12.15,145600.0,8.1784,8.1919,8.1784,8.1851,145600.0
2011-04-19 13:30:00,12.15,12.2,12.15,12.18,396700.0,8.1851,8.2188,8.1851,8.2054,396700.0
2011-04-19 14:00:00,12.17,12.19,12.17,12.18,152600.0,8.1986,8.2121,8.1986,8.2054,152600.0
2011-04-19 14:30:00,12.17,12.19,12.17,12.19,140300.0,8.1986,8.2121,8.1986,8.2121,140300.0
2011-04-19 15:00:00,12.19,12.19,12.18,12.18,149500.0,8.2121,8.2121,8.2054,8.2054,149500.0
2011-04-19 15:30:00,12.18,12.2,12.18,12.19,443300.0,8.2054,8.2188,8.2054,8.2121,443300.0
2011-04-20 09:30:00,12.62,12.65,12.6,12.65,679600.0,8.5018,8.522,8.4883,8.522,679600.0
2011-04-20 10:00:00,12.65,12.71,12.64,12.67,389000.0,8.522,8.5624,8.5152,8.5355,389000.0
2011-04-20 10:30:00,12.66,12.68,12.64,12.66,192000.0,8.5287,8.5422,8.5152,8.5287,192000.0
2011-04-20 11:00:00,12.67,12.67,12.63,12.64,224600.0,8.5355,8.5355,8.5085,8.5152,224600.0
2011-04-20 11:30:00,12.63,12.7,12.63,12.68,308700.0,8.5085,8.5557,8.5085,8.5422,308700.0
2011-04-20 12:00:00,12.69,12.69,12.66,12.67,127400.0,8.5489,8.5489,8.5287,8.5355,127400.0
2011-04-20 12:30:00,12.67,12.69,12.62,12.63,390500.0,8.5355,8.5489,8.5018,8.5085,390500.0
2011-04-20 13:00:00,12.62,12.67,12.62,12.66,201500.0,8.5018,8.5355,8.5018,8.5287,201500.0
2011-04-20 13:30:00,12.65,12.69,12.65,12.69,192700.0,8.522,8.5489,8.522,8.5489,192700.0
2011-04-20 14:00:00,12.69,12.69,12.67,12.68,100000.0,8.5489,8.5489,8.5355,8.5422,100000.0
2011-04-20 14:30:00,12.68,12.69,12.67,12.67,173700.0,8.5422,8.5489,8.5355,8.5355,173700.0
2011-04-20 15:00:00,12.68,12.68,12.65,12.68,287500.0,8.5422,8.5422,8.522,8.5422,287500.0
2011-04-20 15:30:00,12.68,12.7,12.67,12.7,785100.0,8.5422,8.5557,8.5355,8.5557,785100.0
2011-04-21 09:30:00,12.75,12.99,12.73,12.97,755300.0,8.5894,8.751,8.5759,8.7376,755300.0
2011-04-21 10:00:00,12.97,12.97,12.91,12.94,224900.0,8.7376,8.7376,8.6971,8.7173,224900.0
2011-04-21 10:30:00,12.95,12.95,12.87,12.93,224600.0,8.7241,8.7241,8.6702,8.7106,224600.0
2011-04-21 11:00:00,12.92,12.95,12.92,12.95,118200.0,8.7039,8.7241,8.7039,8.7241,118200.0
2011-04-21 11:30:00,12.95,13.02,12.94,12.95,383200.0,8.7241,8.7712,8.7173,8.7241,383200.0
2011-04-21 12:00:00,12.95,12.99,12.95,12.97,151300.0,8.7241,8.751,8.7241,8.7376,151300.0
2011-04-21 12:30:00,12.97,12.97,12.93,12.93,166300.0,8.7376,8.7376,8.7106,8.7106,166300.0
2011-04-21 13:00:00,12.93,12.94,12.91,12.91,122300.0,8.7106,8.7173,8.6971,8.6971,122300.0
2011-04-21 13:30:00,12.92,12.95,12.89,12.91,289500.0,8.7039,8.7241,8.6837,8.6971,289500.0
2011-04-21 14:00:00,12.91,12.94,12.91,12.93,163200.0,8.6971,8.7173,8.6971,8.7106,163200.0
2011-04-21 14:30:00,12.93,12.95,12.88,12.88,176600.0,8.7106,8.7241,8.6769,8.6769,176600.0
2011-04-21 15:00:00,12.88,12.92,12.88,12.89,194900.0,8.6769,8.7039,8.6769,8.6837,194900.0
2011-04-21 15:30:00,12.9,12.93,12.88,12.92,376800.0,8.6904,8.7106,8.6769,8.7039,376800.0
2011-04-25 09:30:00,12.76,12.93,12.76,12.93,116500.0,8.5961,8.7106,8.5961,8.7106,116500.0
2011-04-25 10:00:00,12.93,12.94,12.88,12.89,110400.0,8.7106,8.7173,8.6769,8.6837,110400.0
2011-04-25 10:30:00,12.9,12.92,12.88,12.9,220100.0,8.6904,8.7039,8.6769,8.6904,220100.0
2011-04-25 11:00:00,12.91,12.96,12.9,12.95,263400.0,8.6971,8.7308,8.6904,8.7241,263400.0
2011-04-25 11:30:00,12.95,13.05,12.94,13.05,310800.0,8.7241,8.7915,8.7173,8.7915,310800.0
2011-04-25 12:00:00,13.04,13.12,13.04,13.1,500900.0,8.7847,8.8386,8.7847,8.8251,500900.0
2011-04-25 12:30:00,13.1,13.11,13.09,13.09,335600.0,8.8251,8.8319,8.8184,8.8184,335600.0
2011-04-25 13:00:00,13.09,13.1,13.05,13.05,429300.0,8.8184,8.8251,8.7915,8.7915,429300.0
2011-04-25 13:30:00,13.05,13.08,13.05,13.07,205500.0,8.7915,8.8117,8.7915,8.8049,205500.0
2011-04-25 14:00:00,13.07,13.1,13.04,13.05,398600.0,8.8049,8.8251,8.7847,8.7915,398600.0
2011-04-25 14:30:00,13.06,13.06,13.04,13.05,442700.0,8.7982,8.7982,8.7847,8.7915,442700.0
2011-04-25 15:00:00,13.06,13.07,13.04,13.05,247900.0,8.7982,8.8049,8.7847,8.7915,247900.0
2011-04-25 15:30:00,13.05,13.09,13.04,13.07,768300.0,8.7915,8.8184,8.7847,8.8049,768300.0
2011-04-26 09:30:00,13.08,13.1,13.06,13.08,384800.0,8.8117,8.8251,8.7982,8.8117,384800.0
2011-04-26 10:00:00,13.08,13.18,13.07,13.16,423500.0,8.8117,8.879,8.8049,8.8656,423500.0
2011-04-26 10:30:00,13.16,13.24,13.16,13.19,722600.0,8.8656,8.9195,8.8656,8.8858,722600.0
2011-04-26 11:00:00,13.19,13.22,13.16,13.18,248500.0,8.8858,8.906,8.8656,8.879,248500.0
2011-04-26 11:30:00,13.18,13.22,13.14,13.22,285500.0,8.879,8.906,8.8521,8.906,285500.0
2011-04-26 12:00:00,13.21,13.22,13.21,13.22,80700.0,8.8992,8.906,8.8992,8.906,80700.0
2011-04-26 12:30:00,13.21,13.21,13.16,13.17,370400.0,8.8992,8.8992,8.8656,8.8723,370400.0
2011-04-26 13:00:00,13.18,13.18,13.15,13.15,101400.0,8.879,8.879,8.8588,8.8588,101400.0
2011-04-26 13:30:00,13.15,13.15,13.1,13.1,207900.0,8.8588,8.8588,8.8251,8.8251,207900.0
2011-04-26 14:00:00,13.11,13.22,13.1,13.21,389300.0,8.8319,8.906,8.8251,8.8992,389300.0
2011-04-26 14:30:00,13.21,13.23,13.21,13.23,173900.0,8.8992,8.9127,8.8992,8.9127,173900.0
2011-04-26 15:00:00,13.22,13.29,13.2,13.2,523900.0,8.906,8.9531,8.8925,8.8925,523900.0
2011-04-26 15:30:00,13.2,13.21,13.14,13.14,801100.0,8.8925,8.8992,8.8521,8.8521,801100.0
2011-04-27 09:30:00,14.58,14.76,14.56,14.75,4200400.0,9.8222,9.9434,9.8087,9.9367,4200400.0
2011-04-27 10:00:00,14.76,14.81,14.69,14.7,2914000.0,9.9434,9.9771,9.8963,9.903,2914000.0
2011-04-27 10:30:00,14.7,14.71,14.59,14.61,3986600.0,9.903,9.9098,9.8289,9.8424,3986600.0
2011-04-27 11:00:00,14.62,14.65,14.59,14.63,2002900.0,9.8491,9.8693,9.8289,9.8559,2002900.0
2011-04-27 11:30:00,14.62,14.66,14.59,14.65,1216400.0,9.8491,9.8761,9.8289,9.8693,1216400.0
2011-04-27 12:00:00,14.66,14.68,14.61,14.61,385700.0,9.8761,9.8895,9.8424,9.8424,385700.0
2011-04-27 12:30:00,14.62,14.65,14.59,14.63,405800.0,9.8491,9.8693,9.8289,9.8559,405800.0
2011-04-27 13:00:00,14.63,14.73,14.62,14.72,586300.0,9.8559,9.9232,9.8491,9.9165,586300.0
2011-04-27 13:30:00,14.72,14.88,14.72,14.83,1476900.0,9.9165,10.0243,9.9165,9.9906,1476900.0
2011-04-27 14:00:00,14.83,14.83,14.76,14.79,730400.0,9.9906,9.9906,9.9434,9.9636,730400.0
2011-04-27 14:30:00,14.78,14.88,14.78,14.85,1403200.0,9.9569,10.0243,9.9569,10.0041,1403200.0
2011-04-27 15:00:00,14.85,14.91,14.83,14.91,1345900.0,10.0041,10.0445,9.9906,10.0445,1345900.0
2011-04-27 15:30:00,14.91,14.95,14.88,14.89,3053900.0,10.0445,10.0714,10.0243,10.031,3053900.0
2011-04-28 09:30:00,15.03,15.16,14.99,15.15,2007400.0,10.1253,10.2129,10.0984,10.2062,2007400.0
2011-04-28 10:00:00,15.16,15.25,15.14,15.25,1029500.0,10.2129,10.2735,10.1994,10.2735,1029500.0
2011-04-28 10:30:00,15.25,15.28,15.2,15.23,1137000.0,10.2735,10.2937,10.2399,10.2601,1137000.0
2011-04-28 11:00:00,15.23,15.26,15.16,15.18,2144000.0,10.2601,10.2803,10.2129,10.2264,2144000.0
2011-04-28 11:30:00,15.18,15.2,15.15,15.17,965200.0,10.2264,10.2399,10.2062,10.2196,965200.0
2011-04-28 12:00:00,15.17,15.21,15.16,15.2,359100.0,10.2196,10.2466,10.2129,10.2399,359100.0
2011-04-28 12:30:00,15.21,15.23,15.17,15.21,766700.0,10.2466,10.2601,10.2196,10.2466,766700.0
2011-04-28 13:00:00,15.21,15.24,15.19,15.24,717400.0,10.2466,10.2668,10.2331,10.2668,717400.0
2011-04-28 13:30:00,15.23,15.29,15.21,15.28,802600.0,10.2601,10.3005,10.2466,10.2937,802600.0
2011-04-28 14:00:00,15.28,15.29,15.26,15.28,599700.0,10.2937,10.3005,10.2803,10.2937,599700.0
2011-04-28 14:30:00,15.28,15.34,15.26,15.34,1568600.0,10.2937,10.3342,10.2803,10.3342,1568600.0
2011-04-28 15:00:00,15.34,15.34,15.29,15.32,1002300.0,10.3342,10.3342,10.3005,10.3207,1002300.0
2011-04-28 15:30:00,15.32,15.33,15.24,15.26,2179100.0,10.3207,10.3274,10.2668,10.2803,2179100.0
2011-04-29 09:30:00,15.29,15.34,15.13,15.18,1432400.0,10.3005,10.3342,10.1927,10.2264,1432400.0
2011-04-29 10:00:00,15.18,15.29,15.17,15.23,887500.0,10.2264,10.3005,10.2196,10.2601,887500.0
2011-04-29 10:30:00,15.24,15.3,15.23,15.26,656600.0,10.2668,10.3072,10.2601,10.2803,656600.0
2011-04-29 11:00:00,15.26,15.27,15.19,15.25,361500.0,10.2803,10.287,10.2331,10.2735,361500.0
2011-04-29 11:30:00,15.24,15.26,15.21,15.22,169100.0,10.2668,10.2803,10.2466,10.2533,169100.0
2011-04-29 12:00:00,15.23,15.24,15.22,15.24,118100.0,10.2601,10.2668,10.2533,10.2668,118100.0
2011-04-29 12:30:00,15.23,15.26,15.23,15.25,272000.0,10.2601,10.2803,10.2601,10.2735,272000.0
2011-04-29 13:00:00,15.24,15.25,15.23,15.24,173900.0,10.2668,10.2735,10.2601,10.2668,173900.0
2011-04-29 13:30:00,15.24,15.25,15.2,15.21,291900.0,10.2668,10.2735,10.2399,10.2466,291900.0
2011-04-29 14:00:00,15.21,15.22,15.18,15.21,311500.0,10.2466,10.2533,10.2264,10.2466,311500.0
2011-04-29 14:30:00,15.2,15.25,15.2,15.23,356900.0,10.2399,10.2735,10.2399,10.2601,356900.0
2011-04-29 15:00:00,15.24,15.24,15.16,15.16,412100.0,10.2668,10.2668,10.2129,10.2129,412100.0
2011-04-29 15:30:00,15.16,15.2,15.16,15.19,745900.0,10.2129,10.2399,10.2129,10.2331,745900.0
2011-05-02 09:30:00,15.21,15.22,15.12,15.22,491100.0,10.2466,10.2533,10.186,10.2533,491100.0
2011-05-02 10:00:00,15.23,15.3,15.2,15.3,513400.0,10.2601,10.3072,10.2399,10.3072,513400.0
2011-05-02 10:30:00,15.29,15.34,15.29,15.32,1035500.0,10.3005,10.3342,10.3005,10.3207,1035500.0
2011-05-02 11:00:00,15.33,15.4,15.32,15.37,360600.0,10.3274,10.3746,10.3207,10.3544,360600.0
2011-05-02 11:30:00,15.37,15.37,15.33,15.33,137600.0,10.3544,10.3544,10.3274,10.3274,137600.0
2011-05-02 12:00:00,15.34,15.36,15.27,15.27,224400.0,10.3342,10.3476,10.287,10.287,224400.0
2011-05-02 12:30:00,15.27,15.29,15.26,15.28,130200.0,10.287,10.3005,10.2803,10.2937,130200.0
2011-05-02 13:00:00,15.28,15.33,15.28,15.3,155400.0,10.2937,10.3274,10.2937,10.3072,155400.0
2011-05-02 13:30:00,15.3,15.31,15.3,15.3,111800.0,10.3072,10.314,10.3072,10.3072,111800.0
2011-05-02 14:00:00,15.3,15.32,15.28,15.3,549900.0,10.3072,10.3207,10.2937,10.3072,549900.0
2011-05-02 14:30:00,15.29,15.33,15.27,15.3,1227900.0,10.3005,10.3274,10.287,10.3072,1227900.0
2011-05-02 15:00:00,15.3,15.32,15.27,15.29,479500.0,10.3072,10.3207,10.287,10.3005,479500.0
2011-05-02 15:30:00,15.29,15.31,15.27,15.28,690800.0,10.3005,10.314,10.287,10.2937,690800.0
2011-05-03 09:30:00,15.04,15.11,15.01,15.11,1489700.0,10.1321,10.1792,10.1119,10.1792,1489700.0
2011-05-03 10:00:00,15.11,15.12,15.05,15.05,643700.0,10.1792,10.186,10.1388,10.1388,643700.0
2011-05-03 10:30:00,15.06,15.06,14.97,15.01,471700.0,10.1455,10.1455,10.0849,10.1119,471700.0
2011-05-03 11:00:00,15.02,15.08,15.02,15.03,251000.0,10.1186,10.159,10.1186,10.1253,251000.0
2011-05-03 11:30:00,15.04,15.05,15.03,15.04,89800.0,10.1321,10.1388,10.1253,10.1321,89800.0
2011-05-03 12:00:00,15.05,15.05,15.01,15.01,112300.0,10.1388,10.1388,10.1119,10.1119,112300.0
2011-05-03 12:30:00,15.01,15.03,14.96,14.96,130200.0,10.1119,10.1253,10.0782,10.0782,130200.0
2011-05-03 13:00:00,14.97,14.97,14.92,14.93,240100.0,10.0849,10.0849,10.0512,10.058,240100.0
2011-05-03 13:30:00,14.92,14.97,14.92,14.97,363500.0,10.0512,10.0849,10.0512,10.0849,363500.0
2011-05-03 14:00:00,14.96,14.97,14.9,14.95,416800.0,10.0782,10.0849,10.0378,10.0714,416800.0
2011-05-03 14:30:00,14.96,14.96,14.9,14.93,334600.0,10.0782,10.0782,10.0378,10.058,334600.0
2011-05-03 15:00:00,14.93,15.0,14.93,15.0,415700.0,10.058,10.1051,10.058,10.1051,415700.0
2011-05-03 15:30:00,14.99,15.0,14.96,14.98,737200.0,10.0984,10.1051,10.0782,10.0916,737200.0
2011-05-04 09:30:00,15.2,15.24,15.15,15.22,906100.0,10.2399,10.2668,10.2062,10.2533,906100.0
2011-05-04 10:00:00,15.22,15.22,15.05,15.09,859700.0,10.2533,10.2533,10.1388,10.1657,859700.0
2011-05-04 10:30:00,15.09,15.11,15.01,15.03,329900.0,10.1657,10.1792,10.1119,10.1253,329900.0
2011-05-04 11:00:00,15.04,15.06,14.95,15.02,948400.0,10.1321,10.1455,10.0714,10.1186,948400.0
2011-05-04 11:30:00,15.02,15.02,14.96,14.98,261100.0,10.1186,10.1186,10.0782,10.0916,261100.0
2011-05-04 12:00:00,14.98,14.99,14.94,14.94,218100.0,10.0916,10.0984,10.0647,10.0647,218100.0
2011-05-04 12:30:00,14.94,14.97,14.9,14.97,329500.0,10.0647,10.0849,10.0378,10.0849,329500.0
2011-05-04 13:00:00,14.97,15.0,14.96,15.0,106100.0,10.0849,10.1051,10.0782,10.1051,106100.0
2011-05-04 13:30:00,15.0,15.03,14.99,15.02,81300.0,10.1051,10.1253,10.0984,10.1186,81300.0
2011-05-04 14:00:00,15.02,15.06,14.96,15.04,367600.0,10.1186,10.1455,10.0782,10.1321,367600.0
2011-05-04 14:30:00,15.04,15.07,14.99,15.0,323100.0,10.1321,10.1523,10.0984,10.1051,323100.0
2011-05-04 15:00:00,15.0,15.07,15.0,15.07,644000.0,10.1051,10.1523,10.1051,10.1523,644000.0
2011-05-04 15:30:00,15.07,15.07,15.03,15.04,454400.0,10.1523,10.1523,10.1253,10.1321,454400.0
2011-05-05 09:30:00,14.89,14.98,14.85,14.98,800200.0,10.031,10.0916,10.0041,10.0916,800200.0
2011-05-05 10:00:00,14.98,15.02,14.93,14.93,292900.0,10.0916,10.1186,10.058,10.058,292900.0
2011-05-05 10:30:00,14.93,14.98,14.88,14.88,643000.0,10.058,10.0916,10.0243,10.0243,643000.0
2011-05-05 11:00:00,14.89,14.91,14.82,14.85,392100.0,10.031,10.0445,9.9839,10.0041,392100.0
2011-05-05 11:30:00,14.84,14.95,14.84,14.91,148600.0,9.9973,10.0714,9.9973,10.0445,148600.0
2011-05-05 12:00:00,14.91,14.95,14.91,14.92,171900.0,10.0445,10.0714,10.0445,10.0512,171900.0
2011-05-05 12:30:00,14.92,14.92,14.89,14.91,98100.0,10.0512,10.0512,10.031,10.0445,98100.0
2011-05-05 13:00:00,14.9,14.93,14.9,14.91,46000.0,10.0378,10.058,10.0378,10.0445,46000.0
2011-05-05 13:30:00,14.91,14.92,14.88,14.92,116400.0,10.0445,10.0512,10.0243,10.0512,116400.0
2011-05-05 14:00:00,14.92,14.92,14.86,14.9,195400.0,10.0512,10.0512,10.0108,10.0378,195400.0
2011-05-05 14:30:00,14.9,14.92,14.84,14.85,168500.0,10.0378,10.0512,9.9973,10.0041,168500.0
2011-05-05 15:00:00,14.84,14.86,14.72,14.73,495200.0,9.9973,10.0108,9.9165,9.9232,495200.0
2011-05-05 15:30:00,14.73,14.81,14.72,14.78,489300.0,9.9232,9.9771,9.9165,9.9569,489300.0
2011-05-06 09:30:00,15.14,15.18,15.07,15.13,709800.0,10.1994,10.2264,10.1523,10.1927,709800.0
2011-05-06 10:00:00,15.13,15.19,15.12,15.16,385000.0,10.1927,10.2331,10.186,10.2129,385000.0
2011-05-06 10:30:00,15.16,15.17,15.1,15.11,568100.0,10.2129,10.2196,10.1725,10.1792,568100.0
2011-05-06 11:00:00,15.11,15.2,15.09,15.17,1167100.0,10.1792,10.2399,10.1657,10.2196,1167100.0
2011-05-06 11:30:00,15.16,15.17,15.09,15.11,250400.0,10.2129,10.2196,10.1657,10.1792,250400.0
2011-05-06 12:00:00,15.12,15.13,14.99,14.99,464600.0,10.186,10.1927,10.0984,10.0984,464600.0
2011-05-06 12:30:00,15.0,15.02,14.92,14.97,332500.0,10.1051,10.1186,10.0512,10.0849,332500.0
2011-05-06 13:00:00,14.97,14.99,14.81,14.86,968200.0,10.0849,10.0984,9.9771,10.0108,968200.0
2011-05-06 13:30:00,14.86,14.89,14.84,14.87,227200.0,10.0108,10.031,9.9973,10.0175,227200.0
2011-05-06 14:00:00,14.87,14.91,14.83,14.84,217000.0,10.0175,10.0445,9.9906,9.9973,217000.0
2011-05-06 14:30:00,14.84,14.86,14.76,14.82,447400.0,9.9973,10.0108,9.9434,9.9839,447400.0
2011-05-06 15:00:00,14.82,14.85,14.8,14.84,394500.0,9.9839,10.0041,9.9704,9.9973,394500.0
2011-05-06 15:30:00,14.84,14.91,14.83,14.85,537200.0,9.9973,10.0445,9.9906,10.0041,537200.0
2011-05-09 09:30:00,15.13,15.17,15.07,15.07,867100.0,10.1927,10.2196,10.1523,10.1523,867100.0
2011-05-09 10:00:00,15.08,15.11,14.96,14.98,1292800.0,10.159,10.1792,10.0782,10.0916,1292800.0
2011-05-09 10:30:00,14.98,15.0,14.91,14.97,561900.0,10.0916,10.1051,10.0445,10.0849,561900.0
2011-05-09 11:00:00,14.97,15.04,14.96,14.96,253900.0,10.0849,10.1321,10.0782,10.0782,253900.0
2011-05-09 11:30:00,14.96,15.09,14.95,15.01,396800.0,10.0782,10.1657,10.0714,10.1119,396800.0
2011-05-09 12:00:00,15.02,15.13,15.01,15.08,467000.0,10.1186,10.1927,10.1119,10.159,467000.0
2011-05-09 12:30:00,15.07,15.11,15.06,15.08,100300.0,10.1523,10.1792,10.1455,10.159,100300.0
2011-05-09 13:00:00,15.08,15.08,15.05,15.06,111100.0,10.159,10.159,10.1388,10.1455,111100.0
2011-05-09 13:30:00,15.06,15.1,15.06,15.08,187500.0,10.1455,10.1725,10.1455,10.159,187500.0
2011-05-09 14:00:00,15.08,15.1,15.07,15.09,82500.0,10.159,10.1725,10.1523,10.1657,82500.0
2011-05-09 14:30:00,15.09,15.17,15.09,15.13,374800.0,10.1657,10.2196,10.1657,10.1927,374800.0
2011-05-09 15:00:00,15.13,15.16,15.12,15.14,552400.0,10.1927,10.2129,10.186,10.1994,552400.0
2011-05-09 15:30:00,15.14,15.17,15.13,15.15,540500.0,10.1994,10.2196,10.1927,10.2062,540500.0
2011-05-10 09:30:00,15.28,15.34,15.21,15.34,682000.0,10.2937,10.3342,10.2466,10.3342,682000.0
2011-05-10 10:00:00,15.33,15.37,15.3,15.35,308800.0,10.3274,10.3544,10.3072,10.3409,308800.0
2011-05-10 10:30:00,15.35,15.39,15.32,15.37,657300.0,10.3409,10.3679,10.3207,10.3544,657300.0
2011-05-10 11:00:00,15.37,15.39,15.28,15.3,639700.0,10.3544,10.3679,10.2937,10.3072,639700.0
2011-05-10 11:30:00,15.31,15.41,15.3,15.37,228600.0,10.314,10.3813,10.3072,10.3544,228600.0
2011-05-10 12:00:00,15.38,15.4,15.37,15.4,186200.0,10.3611,10.3746,10.3544,10.3746,186200.0
2011-05-10 12:30:00,15.4,15.4,15.35,15.36,260900.0,10.3746,10.3746,10.3409,10.3476,260900.0
2011-05-10 13:00:00,15.35,15.39,15.33,15.39,150500.0,10.3409,10.3679,10.3274,10.3679,150500.0
2011-05-10 13:30:00,15.39,15.42,15.37,15.41,326600.0,10.3679,10.3881,10.3544,10.3813,326600.0
2011-05-10 14:00:00,15.41,15.43,15.39,15.41,326800.0,10.3813,10.3948,10.3679,10.3813,326800.0
2011-05-10 14:30:00,15.4,15.43,15.4,15.4,193400.0,10.3746,10.3948,10.3746,10.3746,193400.0
2011-05-10 15:00:00,15.41,15.44,15.4,15.41,406500.0,10.3813,10.4015,10.3746,10.3813,406500.0
2011-05-10 15:30:00,15.42,15.42,15.38,15.38,466200.0,10.3881,10.3881,10.3611,10.3611,466200.0
2011-05-11 09:30:00,15.23,15.28,15.22,15.26,493700.0,10.2601,10.2937,10.2533,10.2803,493700.0
2011-05-11 10:00:00,15.26,15.28,15.22,15.27,709500.0,10.2803,10.2937,10.2533,10.287,709500.0
2011-05-11 10:30:00,15.28,15.29,15.23,15.26,603700.0,10.2937,10.3005,10.2601,10.2803,603700.0
2011-05-11 11:00:00,15.26,15.35,15.26,15.29,342200.0,10.2803,10.3409,10.2803,10.3005,342200.0
2011-05-11 11:30:00,15.29,15.3,15.26,15.27,185200.0,10.3005,10.3072,10.2803,10.287,185200.0
2011-05-11 12:00:00,15.27,15.27,15.16,15.16,784500.0,10.287,10.287,10.2129,10.2129,784500.0
2011-05-11 12:30:00,15.15,15.25,15.15,15.23,663500.0,10.2062,10.2735,10.2062,10.2601,663500.0
2011-05-11 13:00:00,15.23,15.24,15.22,15.24,421100.0,10.2601,10.2668,10.2533,10.2668,421100.0
2011-05-11 13:30:00,15.24,15.25,15.18,15.25,945600.0,10.2668,10.2735,10.2264,10.2735,945600.0
2011-05-11 14:00:00,15.24,15.27,15.22,15.24,861900.0,10.2668,10.287,10.2533,10.2668,861900.0
2011-05-11 14:30:00,15.24,15.28,15.24,15.25,762500.0,10.2668,10.2937,10.2668,10.2735,762500.0
2011-05-11 15:00:00,15.23,15.25,15.21,15.22,645100.0,10.2601,10.2735,10.2466,10.2533,645100.0
2011-05-11 15:30:00,15.22,15.23,15.16,15.21,1098100.0,10.2533,10.2601,10.2129,10.2466,1098100.0
2011-05-12 09:30:00,14.93,14.95,14.82,14.87,1388400.0,10.058,10.0714,9.9839,10.0175,1388400.0
2011-05-12 10:00:00,14.88,14.95,14.79,14.93,1403100.0,10.0243,10.0714,9.9636,10.058,1403100.0
2011-05-12 10:30:00,14.92,15.0,14.9,14.94,928500.0,10.0512,10.1051,10.0378,10.0647,928500.0
2011-05-12 11:00:00,14.94,15.03,14.92,15.02,936500.0,10.0647,10.1253,10.0512,10.1186,936500.0
2011-05-12 11:30:00,15.02,15.06,14.94,15.04,701700.0,10.1186,10.1455,10.0647,10.1321,701700.0
2011-05-12 12:00:00,15.04,15.07,15.04,15.06,183500.0,10.1321,10.1523,10.1321,10.1455,183500.0
2011-05-12 12:30:00,15.07,15.12,15.07,15.1,211500.0,10.1523,10.186,10.1523,10.1725,211500.0
2011-05-12 13:00:00,15.1,15.18,15.1,15.15,416800.0,10.1725,10.2264,10.1725,10.2062,416800.0
2011-05-12 13:30:00,15.15,15.17,15.13,15.15,239400.0,10.2062,10.2196,10.1927,10.2062,239400.0
2011-05-12 14:00:00,15.16,15.24,15.14,15.21,1074800.0,10.2129,10.2668,10.1994,10.2466,1074800.0
2011-05-12 14:30:00,15.22,15.24,15.2,15.23,898400.0,10.2533,10.2668,10.2399,10.2601,898400.0
2011-05-12 15:00:00,15.23,15.26,15.22,15.26,867600.0,10.2601,10.2803,10.2533,10.2803,867600.0
2011-05-12 15:30:00,15.26,15.29,15.2,15.22,1868200.0,10.2803,10.3005,10.2399,10.2533,1868200.0
2011-05-13 09:30:00,15.03,15.08,15.01,15.05,1019300.0,10.1253,10.159,10.1119,10.1388,1019300.0
2011-05-13 10:00:00,15.05,15.08,15.0,15.05,713300.0,10.1388,10.159,10.1051,10.1388,713300.0
2011-05-13 10:30:00,15.04,15.09,15.01,15.01,478600.0,10.1321,10.1657,10.1119,10.1119,478600.0
2011-05-13 11:00:00,15.01,15.01,14.89,14.91,680800.0,10.1119,10.1119,10.031,10.0445,680800.0
2011-05-13 11:30:00,14.91,14.94,14.86,14.87,318800.0,10.0445,10.0647,10.0108,10.0175,318800.0
2011-05-13 12:00:00,14.87,14.88,14.75,14.81,348900.0,10.0175,10.0243,9.9367,9.9771,348900.0
2011-05-13 12:30:00,14.81,14.86,14.79,14.81,284100.0,9.9771,10.0108,9.9636,9.9771,284100.0
2011-05-13 13:00:00,14.81,14.84,14.79,14.82,176700.0,9.9771,9.9973,9.9636,9.9839,176700.0
2011-05-13 13:30:00,14.82,14.84,14.81,14.82,74200.0,9.9839,9.9973,9.9771,9.9839,74200.0
2011-05-13 14:00:00,14.81,14.87,14.8,14.87,200300.0,9.9771,10.0175,9.9704,10.0175,200300.0
2011-05-13 14:30:00,14.87,14.9,14.84,14.89,371700.0,10.0175,10.0378,9.9973,10.031,371700.0
2011-05-13 15:00:00,14.89,14.91,14.85,14.85,390300.0,10.031,10.0445,10.0041,10.0041,390300.0
2011-05-13 15:30:00,14.85,14.89,14.84,14.87,451900.0,10.0041,10.031,9.9973,10.0175,451900.0
2011-05-16 09:30:00,14.99,15.2,14.95,15.2,2157300.0,10.0984,10.2399,10.0714,10.2399,2157300.0
2011-05-16 10:00:00,15.19,15.3,15.18,15.25,1077500.0,10.2331,10.3072,10.2264,10.2735,1077500.0
2011-05-16 10:30:00,15.26,15.29,15.2,15.29,504400.0,10.2803,10.3005,10.2399,10.3005,504400.0
2011-05-16 11:00:00,15.29,15.29,15.23,15.24,541000.0,10.3005,10.3005,10.2601,10.2668,541000.0
2011-05-16 11:30:00,15.25,15.27,15.23,15.24,186200.0,10.2735,10.287,10.2601,10.2668,186200.0
2011-05-16 12:00:00,15.24,15.25,15.18,15.19,126100.0,10.2668,10.2735,10.2264,10.2331,126100.0
2011-05-16 12:30:00,15.19,15.23,15.17,15.17,306600.0,10.2331,10.2601,10.2196,10.2196,306600.0
2011-05-16 13:00:00,15.16,15.17,15.09,15.11,377300.0,10.2129,10.2196,10.1657,10.1792,377300.0
2011-05-16 13:30:00,15.11,15.19,15.1,15.15,293500.0,10.1792,10.2331,10.1725,10.2062,293500.0
2011-05-16 14:00:00,15.15,15.19,15.12,15.12,158000.0,10.2062,10.2331,10.186,10.186,158000.0
2011-05-16 14:30:00,15.13,15.15,15.08,15.1,232300.0,10.1927,10.2062,10.159,10.1725,232300.0
2011-05-16 15:00:00,15.09,15.12,15.07,15.08,377800.0,10.1657,10.186,10.1523,10.159,377800.0
2011-05-16 15:30:00,15.08,15.09,15.01,15.04,678600.0,10.159,10.1657,10.1119,10.1321,678600.0
2011-05-17 09:30:00,14.8,14.84,14.78,14.81,688700.0,9.9704,9.9973,9.9569,9.9771,688700.0
2011-05-17 10:00:00,14.81,14.82,14.72,14.81,1417900.0,9.9771,9.9839,9.9165,9.9771,1417900.0
2011-05-17 10:30:00,14.81,14.83,14.74,14.75,758100.0,9.9771,9.9906,9.93,9.9367,758100.0
2011-05-17 11:00:00,14.75,14.75,14.63,14.71,594000.0,9.9367,9.9367,9.8559,9.9098,594000.0
2011-05-17 11:30:00,14.7,14.71,14.61,14.63,289600.0,9.903,9.9098,9.8424,9.8559,289600.0
2011-05-17 12:00:00,14.63,14.68,14.62,14.65,218800.0,9.8559,9.8895,9.8491,9.8693,218800.0
2011-05-17 12:30:00,14.65,14.7,14.62,14.64,212200.0,9.8693,9.903,9.8491,9.8626,212200.0
2011-05-17 13:00:00,14.65,14.7,14.62,14.7,245500.0,9.8693,9.903,9.8491,9.903,245500.0
2011-05-17 13:30:00,14.7,14.71,14.66,14.69,500900.0,9.903,9.9098,9.8761,9.8963,500900.0
2011-05-17 14:00:00,14.69,14.77,14.69,14.72,1059600.0,9.8963,9.9502,9.8963,9.9165,1059600.0
2011-05-17 14:30:00,14.72,14.79,14.68,14.79,267500.0,9.9165,9.9636,9.8895,9.9636,267500.0
2011-05-17 15:00:00,14.78,14.82,14.76,14.76,897800.0,9.9569,9.9839,9.9434,9.9434,897800.0
2011-05-17 15:30:00,14.76,14.82,14.76,14.77,476800.0,9.9434,9.9839,9.9434,9.9502,476800.0
2011-05-18 09:30:00,14.78,14.88,14.77,14.85,497700.0,9.9569,10.0243,9.9502,10.0041,497700.0
2011-05-18 10:00:00,14.85,14.91,14.81,14.84,655800.0,10.0041,10.0445,9.9771,9.9973,655800.0
2011-05-18 10:30:00,14.84,14.95,14.84,14.9,281200.0,9.9973,10.0714,9.9973,10.0378,281200.0
2011-05-18 11:00:00,14.9,14.94,14.86,14.89,252400.0,10.0378,10.0647,10.0108,10.031,252400.0
2011-05-18 11:30:00,14.89,14.95,14.89,14.95,166600.0,10.031,10.0714,10.031,10.0714,166600.0
2011-05-18 12:00:00,14.95,14.96,14.92,14.96,83000.0,10.0714,10.0782,10.0512,10.0782,83000.0
2011-05-18 12:30:00,14.96,14.99,14.96,14.96,79600.0,10.0782,10.0984,10.0782,10.0782,79600.0
2011-05-18 13:00:00,14.96,15.03,14.96,15.01,704000.0,10.0782,10.1253,10.0782,10.1119,704000.0
2011-05-18 13:30:00,15.02,15.03,14.98,15.01,370700.0,10.1186,10.1253,10.0916,10.1119,370700.0
2011-05-18 14:00:00,15.01,15.06,14.99,15.0,401500.0,10.1119,10.1455,10.0984,10.1051,401500.0
2011-05-18 14:30:00,15.0,15.02,14.96,15.0,255200.0,10.1051,10.1186,10.0782,10.1051,255200.0
2011-05-18 15:00:00,14.99,15.01,14.97,15.01,281600.0,10.0984,10.1119,10.0849,10.1119,281600.0
2011-05-18 15:30:00,15.0,15.03,14.97,14.97,464500.0,10.1051,10.1253,10.0849,10.0849,464500.0
2011-05-19 09:30:00,14.97,15.0,14.93,14.98,454600.0,10.0849,10.1051,10.058,10.0916,454600.0
2011-05-19 10:00:00,14.99,14.99,14.92,14.97,634300.0,10.0984,10.0984,10.0512,10.0849,634300.0
2011-05-19 10:30:00,14.97,15.0,14.93,14.95,375000.0,10.0849,10.1051,10.058,10.0714,375000.0
2011-05-19 11:00:00,14.95,15.0,14.91,14.99,364700.0,10.0714,10.1051,10.0445,10.0984,364700.0
2011-05-19 11:30:00,14.98,15.01,14.97,14.98,95200.0,10.0916,10.1119,10.0849,10.0916,95200.0
2011-05-19 12:00:00,14.98,15.09,14.98,15.07,104800.0,10.0916,10.1657,10.0916,10.1523,104800.0
2011-05-19 12:30:00,15.08,15.11,15.06,15.09,54500.0,10.159,10.1792,10.1455,10.1657,54500.0
2011-05-19 13:00:00,15.09,15.12,15.08,15.1,87400.0,10.1657,10.186,10.159,10.1725,87400.0
2011-05-19 13:30:00,15.1,15.11,15.06,15.09,123400.0,10.1725,10.1792,10.1455,10.1657,123400.0
2011-05-19 14:00:00,15.09,15.09,15.02,15.02,122700.0,10.1657,10.1657,10.1186,10.1186,122700.0
2011-05-19 14:30:00,15.03,15.05,15.0,15.03,81400.0,10.1253,10.1388,10.1051,10.1253,81400.0
2011-05-19 15:00:00,15.03,15.07,15.02,15.05,166400.0,10.1253,10.1523,10.1186,10.1388,166400.0
2011-05-19 15:30:00,15.06,15.09,15.03,15.07,261900.0,10.1455,10.1657,10.1253,10.1523,261900.0
2011-05-20 09:30:00,15.16,15.17,15.01,15.04,648700.0,10.2129,10.2196,10.1119,10.1321,648700.0
2011-05-20 10:00:00,15.04,15.06,14.98,15.02,667400.0,10.1321,10.1455,10.0916,10.1186,667400.0
2011-05-20 10:30:00,15.01,15.02,14.94,14.97,555900.0,10.1119,10.1186,10.0647,10.0849,555900.0
2011-05-20 11:00:00,14.97,15.07,14.95,15.07,239400.0,10.0849,10.1523,10.0714,10.1523,239400.0
2011-05-20 11:30:00,15.06,15.11,15.06,15.1,424800.0,10.1455,10.1792,10.1455,10.1725,424800.0
2011-05-20 12:00:00,15.09,15.1,15.06,15.08,458100.0,10.1657,10.1725,10.1455,10.159,458100.0
2011-05-20 12:30:00,15.08,15.1,15.06,15.09,230000.0,10.159,10.1725,10.1455,10.1657,230000.0
2011-05-20 13:00:00,15.09,15.13,15.06,15.09,391800.0,10.1657,10.1927,10.1455,10.1657,391800.0
2011-05-20 13:30:00,15.1,15.15,15.08,15.1,298000.0,10.1725,10.2062,10.159,10.1725,298000.0
2011-05-20 14:00:00,15.1,15.11,15.06,15.08,186800.0,10.1725,10.1792,10.1455,10.159,186800.0
2011-05-20 14:30:00,15.07,15.09,15.04,15.06,123500.0,10.1523,10.1657,10.1321,10.1455,123500.0
2011-05-20 15:00:00,15.05,15.08,15.03,15.04,749400.0,10.1388,10.159,10.1253,10.1321,749400.0
2011-05-20 15:30:00,15.05,15.08,15.03,15.06,824500.0,10.1388,10.159,10.1253,10.1455,824500.0
2011-05-23 09:30:00,14.43,14.54,14.43,14.49,1512900.0,9.7211,9.7952,9.7211,9.7615,1512900.0
2011-05-23 10:00:00,14.48,14.52,14.42,14.45,644900.0,9.7548,9.7818,9.7144,9.7346,644900.0
2011-05-23 10:30:00,14.44,14.48,14.4,14.42,480500.0,9.7279,9.7548,9.7009,9.7144,480500.0
2011-05-23 11:00:00,14.42,14.47,14.42,14.46,515200.0,9.7144,9.7481,9.7144,9.7413,515200.0
2011-05-23 11:30:00,14.45,14.49,14.4,14.47,319700.0,9.7346,9.7615,9.7009,9.7481,319700.0
2011-05-23 12:00:00,14.46,14.47,14.36,14.41,409600.0,9.7413,9.7481,9.674,9.7077,409600.0
2011-05-23 12:30:00,14.41,14.44,14.39,14.42,281100.0,9.7077,9.7279,9.6942,9.7144,281100.0
2011-05-23 13:00:00,14.41,14.42,14.38,14.4,163100.0,9.7077,9.7144,9.6874,9.7009,163100.0
2011-05-23 13:30:00,14.4,14.44,14.4,14.44,174600.0,9.7009,9.7279,9.7009,9.7279,174600.0
2011-05-23 14:00:00,14.44,14.52,14.44,14.51,362200.0,9.7279,9.7818,9.7279,9.775,362200.0
2011-05-23 14:30:00,14.5,14.56,14.5,14.52,347600.0,9.7683,9.8087,9.7683,9.7818,347600.0
2011-05-23 15:00:00,14.51,14.54,14.48,14.5,272700.0,9.775,9.7952,9.7548,9.7683,272700.0
2011-05-23 15:30:00,14.5,14.52,14.47,14.5,755900.0,9.7683,9.7818,9.7481,9.7683,755900.0
2011-05-24 09:30:00,14.51,14.55,14.47,14.49,756000.0,9.775,9.802,9.7481,9.7615,756000.0
2011-05-24 10:00:00,14.49,14.52,14.45,14.46,1540400.0,9.7615,9.7818,9.7346,9.7413,1540400.0
2011-05-24 10:30:00,14.46,14.46,14.39,14.41,719100.0,9.7413,9.7413,9.6942,9.7077,719100.0
2011-05-24 11:00:00,14.41,14.45,14.35,14.36,645000.0,9.7077,9.7346,9.6672,9.674,645000.0
2011-05-24 11:30:00,14.36,14.41,14.34,14.36,467700.0,9.674,9.7077,9.6605,9.674,467700.0
2011-05-24 12:00:00,14.36,14.41,14.35,14.37,655800.0,9.674,9.7077,9.6672,9.6807,655800.0
2011-05-24 12:30:00,14.38,14.4,14.34,14.36,361200.0,9.6874,9.7009,9.6605,9.674,361200.0
2011-05-24 13:00:00,14.35,14.38,14.33,14.35,118500.0,9.6672,9.6874,9.6538,9.6672,118500.0
2011-05-24 13:30:00,14.36,14.36,14.31,14.35,215000.0,9.674,9.674,9.6403,9.6672,215000.0
2011-05-24 14:00:00,14.34,14.36,14.33,14.36,387300.0,9.6605,9.674,9.6538,9.674,387300.0
2011-05-24 14:30:00,14.36,14.36,14.33,14.35,267300.0,9.674,9.674,9.6538,9.6672,267300.0
2011-05-24 15:00:00,14.35,14.4,14.35,14.4,206900.0,9.6672,9.7009,9.6672,9.7009,206900.0
2011-05-24 15:30:00,14.4,14.4,14.33,14.34,491100.0,9.7009,9.7009,9.6538,9.6605,491100.0
2011-05-25 09:30:00,14.34,14.43,14.33,14.4,412400.0,9.6605,9.7211,9.6538,9.7009,412400.0
2011-05-25 10:00:00,14.41,14.42,14.34,14.41,804700.0,9.7077,9.7144,9.6605,9.7077,804700.0
2011-05-25 10:30:00,14.41,14.53,14.4,14.49,418500.0,9.7077,9.7885,9.7009,9.7615,418500.0
2011-05-25 11:00:00,14.48,14.61,14.48,14.61,336300.0,9.7548,9.8424,9.7548,9.8424,336300.0
2011-05-25 11:30:00,14.61,14.63,14.57,14.6,159700.0,9.8424,9.8559,9.8154,9.8356,159700.0
2011-05-25 12:00:00,14.6,14.62,14.58,14.61,95300.0,9.8356,9.8491,9.8222,9.8424,95300.0
2011-05-25 12:30:00,14.6,14.63,14.59,14.6,121600.0,9.8356,9.8559,9.8289,9.8356,121600.0
2011-05-25 13:00:00,14.61,14.61,14.54,14.54,177100.0,9.8424,9.8424,9.7952,9.7952,177100.0
2011-05-25 13:30:00,14.54,14.56,14.52,14.52,196200.0,9.7952,9.8087,9.7818,9.7818,196200.0
2011-05-25 14:00:00,14.53,14.56,14.51,14.55,189800.0,9.7885,9.8087,9.775,9.802,189800.0
2011-05-25 14:30:00,14.56,14.57,14.53,14.55,138000.0,9.8087,9.8154,9.7885,9.802,138000.0
2011-05-25 15:00:00,14.55,14.61,14.54,14.6,333200.0,9.802,9.8424,9.7952,9.8356,333200.0
2011-05-25 15:30:00,14.6,14.62,14.53,14.56,659500.0,9.8356,9.8491,9.7885,9.8087,659500.0
2011-05-26 09:30:00,14.63,14.68,14.57,14.59,420800.0,9.8559,9.8895,9.8154,9.8289,420800.0
2011-05-26 10:00:00,14.58,14.61,14.53,14.6,398000.0,9.8222,9.8424,9.7885,9.8356,398000.0
2011-05-26 10:30:00,14.59,14.62,14.53,14.54,338300.0,9.8289,9.8491,9.7885,9.7952,338300.0
2011-05-26 11:00:00,14.55,14.59,14.5,14.56,359900.0,9.802,9.8289,9.7683,9.8087,359900.0
2011-05-26 11:30:00,14.57,14.59,14.56,14.59,147900.0,9.8154,9.8289,9.8087,9.8289,147900.0
2011-05-26 12:00:00,14.59,14.62,14.58,14.62,179800.0,9.8289,9.8491,9.8222,9.8491,179800.0
2011-05-26 12:30:00,14.63,14.65,14.6,14.63,105600.0,9.8559,9.8693,9.8356,9.8559,105600.0
2011-05-26 13:00:00,14.63,14.65,14.61,14.64,163500.0,9.8559,9.8693,9.8424,9.8626,163500.0
2011-05-26 13:30:00,14.64,14.65,14.62,14.63,76200.0,9.8626,9.8693,9.8491,9.8559,76200.0
2011-05-26 14:00:00,14.63,14.66,14.63,14.66,90600.0,9.8559,9.8761,9.8559,9.8761,90600.0
2011-05-26 14:30:00,14.66,14.69,14.65,14.67,122600.0,9.8761,9.8963,9.8693,9.8828,122600.0
2011-05-26 15:00:00,14.67,14.67,14.62,14.64,172500.0,9.8828,9.8828,9.8491,9.8626,172500.0
2011-05-26 15:30:00,14.65,14.68,14.62,14.64,378800.0,9.8693,9.8895,9.8491,9.8626,378800.0
2011-05-27 09:30:00,14.58,14.68,14.58,14.62,598600.0,9.8222,9.8895,9.8222,9.8491,598600.0
2011-05-27 10:00:00,14.62,14.65,14.59,14.64,296600.0,9.8491,9.8693,9.8289,9.8626,296600.0
2011-05-27 10:30:00,14.64,14.67,14.61,14.65,304400.0,9.8626,9.8828,9.8424,9.8693,304400.0
2011-05-27 11:00:00,14.66,14.73,14.65,14.72,363300.0,9.8761,9.9232,9.8693,9.9165,363300.0
2011-05-27 11:30:00,14.72,14.73,14.69,14.73,161100.0,9.9165,9.9232,9.8963,9.9232,161100.0
2011-05-27 12:00:00,14.73,14.73,14.68,14.68,70500.0,9.9232,9.9232,9.8895,9.8895,70500.0
2011-05-27 12:30:00,14.69,14.71,14.67,14.67,96500.0,9.8963,9.9098,9.8828,9.8828,96500.0
2011-05-27 13:00:00,14.67,14.68,14.66,14.66,126900.0,9.8828,9.8895,9.8761,9.8761,126900.0
2011-05-27 13:30:00,14.66,14.67,14.64,14.66,110100.0,9.8761,9.8828,9.8626,9.8761,110100.0
2011-05-27 14:00:00,14.66,14.67,14.64,14.66,60000.0,9.8761,9.8828,9.8626,9.8761,60000.0
2011-05-27 14:30:00,14.66,14.67,14.63,14.64,141900.0,9.8761,9.8828,9.8559,9.8626,141900.0
2011-05-27 15:00:00,14.64,14.66,14.61,14.66,181800.0,9.8626,9.8761,9.8424,9.8761,181800.0
2011-05-27 15:30:00,14.66,14.68,14.63,14.65,451600.0,9.8761,9.8895,9.8559,9.8693,451600.0
2011-05-31 09:30:00,14.97,15.0,14.9,14.96,700900.0,10.0849,10.1051,10.0378,10.0782,700900.0
2011-05-31 10:00:00,14.96,14.96,14.85,14.89,676800.0,10.0782,10.0782,10.0041,10.031,676800.0
2011-05-31 10:30:00,14.88,14.9,14.77,14.77,571600.0,10.0243,10.0378,9.9502,9.9502,571600.0
2011-05-31 11:00:00,14.77,14.87,14.76,14.82,488700.0,9.9502,10.0175,9.9434,9.9839,488700.0
2011-05-31 11:30:00,14.82,14.83,14.78,14.79,86800.0,9.9839,9.9906,9.9569,9.9636,86800.0
2011-05-31 12:00:00,14.79,14.79,14.76,14.77,82000.0,9.9636,9.9636,9.9434,9.9502,82000.0
2011-05-31 12:30:00,14.77,14.78,14.73,14.76,239300.0,9.9502,9.9569,9.9232,9.9434,239300.0
2011-05-31 13:00:00,14.76,14.81,14.75,14.78,73700.0,9.9434,9.9771,9.9367,9.9569,73700.0
2011-05-31 13:30:00,14.78,14.83,14.78,14.8,101800.0,9.9569,9.9906,9.9569,9.9704,101800.0
2011-05-31 14:00:00,14.81,14.82,14.78,14.81,226600.0,9.9771,9.9839,9.9569,9.9771,226600.0
2011-05-31 14:30:00,14.8,14.82,14.78,14.82,161800.0,9.9704,9.9839,9.9569,9.9839,161800.0
2011-05-31 15:00:00,14.82,14.83,14.8,14.8,280200.0,9.9839,9.9906,9.9704,9.9704,280200.0
2011-05-31 15:30:00,14.8,14.85,14.79,14.84,410900.0,9.9704,10.0041,9.9636,9.9973,410900.0
2011-06-01 09:30:00,15.15,15.19,15.07,15.1,751200.0,10.2062,10.2331,10.1523,10.1725,751200.0
2011-06-01 10:00:00,15.09,15.11,15.02,15.04,393000.0,10.1657,10.1792,10.1186,10.1321,393000.0
2011-06-01 10:30:00,15.04,15.06,14.93,15.0,245900.0,10.1321,10.1455,10.058,10.1051,245900.0
2011-06-01 11:00:00,15.0,15.01,14.97,15.01,133000.0,10.1051,10.1119,10.0849,10.1119,133000.0
2011-06-01 11:30:00,15.01,15.02,14.94,14.95,194700.0,10.1119,10.1186,10.0647,10.0714,194700.0
2011-06-01 12:00:00,14.94,14.96,14.88,14.89,283400.0,10.0647,10.0782,10.0243,10.031,283400.0
2011-06-01 12:30:00,14.9,14.95,14.89,14.92,162400.0,10.0378,10.0714,10.031,10.0512,162400.0
2011-06-01 13:00:00,14.91,14.94,14.78,14.8,312800.0,10.0445,10.0647,9.9569,9.9704,312800.0
2011-06-01 13:30:00,14.8,14.83,14.76,14.79,265900.0,9.9704,9.9906,9.9434,9.9636,265900.0
2011-06-01 14:00:00,14.79,14.79,14.75,14.76,180000.0,9.9636,9.9636,9.9367,9.9434,180000.0
2011-06-01 14:30:00,14.76,14.76,14.71,14.73,499000.0,9.9434,9.9434,9.9098,9.9232,499000.0
2011-06-01 15:00:00,14.73,14.77,14.69,14.7,405900.0,9.9232,9.9502,9.8963,9.903,405900.0
2011-06-01 15:30:00,14.71,14.71,14.65,14.67,501000.0,9.9098,9.9098,9.8693,9.8828,501000.0
2011-06-02 09:30:00,14.72,14.98,14.7,14.89,513000.0,9.9165,10.0916,9.903,10.031,513000.0
2011-06-02 10:00:00,14.88,14.92,14.79,14.83,376300.0,10.0243,10.0512,9.9636,9.9906,376300.0
2011-06-02 10:30:00,14.83,14.87,14.81,14.82,173700.0,9.9906,10.0175,9.9771,9.9839,173700.0
2011-06-02 11:00:00,14.82,14.83,14.76,14.77,146600.0,9.9839,9.9906,9.9434,9.9502,146600.0
2011-06-02 11:30:00,14.77,14.79,14.72,14.79,269700.0,9.9502,9.9636,9.9165,9.9636,269700.0
2011-06-02 12:00:00,14.79,14.82,14.77,14.8,169800.0,9.9636,9.9839,9.9502,9.9704,169800.0
2011-06-02 12:30:00,14.8,14.86,14.76,14.85,117300.0,9.9704,10.0108,9.9434,10.0041,117300.0
2011-06-02 13:00:00,14.85,14.9,14.84,14.89,172800.0,10.0041,10.0378,9.9973,10.031,172800.0
2011-06-02 13:30:00,14.88,14.92,14.85,14.91,170900.0,10.0243,10.0512,10.0041,10.0445,170900.0
2011-06-02 14:00:00,14.91,14.94,14.86,14.88,187700.0,10.0445,10.0647,10.0108,10.0243,187700.0
2011-06-02 14:30:00,14.87,14.95,14.87,14.95,207300.0,10.0175,10.0714,10.0175,10.0714,207300.0
2011-06-02 15:00:00,14.95,14.96,14.9,14.92,330500.0,10.0714,10.0782,10.0378,10.0512,330500.0
2011-06-02 15:30:00,14.91,14.93,14.86,14.91,865600.0,10.0445,10.058,10.0108,10.0445,865600.0
2011-06-03 09:30:00,14.82,14.9,14.79,14.87,520700.0,9.9839,10.0378,9.9636,10.0175,520700.0
2011-06-03 10:00:00,14.87,14.98,14.87,14.96,475300.0,10.0175,10.0916,10.0175,10.0782,475300.0
2011-06-03 10:30:00,14.97,15.0,14.94,14.99,267000.0,10.0849,10.1051,10.0647,10.0984,267000.0
2011-06-03 11:00:00,14.98,15.0,14.91,14.93,280400.0,10.0916,10.1051,10.0445,10.058,280400.0
2011-06-03 11:30:00,14.93,14.97,14.93,14.95,121500.0,10.058,10.0849,10.058,10.0714,121500.0
2011-06-03 12:00:00,14.96,14.96,14.91,14.95,125800.0,10.0782,10.0782,10.0445,10.0714,125800.0
2011-06-03 12:30:00,14.96,14.98,14.95,14.96,65800.0,10.0782,10.0916,10.0714,10.0782,65800.0
2011-06-03 13:00:00,14.96,14.96,14.92,14.92,85800.0,10.0782,10.0782,10.0512,10.0512,85800.0
2011-06-03 13:30:00,14.92,14.95,14.91,14.91,128100.0,10.0512,10.0714,10.0445,10.0445,128100.0
2011-06-03 14:00:00,14.91,14.92,14.9,14.91,109100.0,10.0445,10.0512,10.0378,10.0445,109100.0
2011-06-03 14:30:00,14.91,14.92,14.86,14.86,144900.0,10.0445,10.0512,10.0108,10.0108,144900.0
2011-06-03 15:00:00,14.86,14.86,14.81,14.84,218200.0,10.0108,10.0108,9.9771,9.9973,218200.0
2011-06-03 15:30:00,14.84,14.88,14.83,14.83,475700.0,9.9973,10.0243,9.9906,9.9906,475700.0
2011-06-06 09:30:00,14.78,14.8,14.71,14.73,393400.0,9.9569,9.9704,9.9098,9.9232,393400.0
2011-06-06 10:00:00,14.73,14.74,14.66,14.68,148200.0,9.9232,9.93,9.8761,9.8895,148200.0
2011-06-06 10:30:00,14.69,14.69,14.62,14.66,79000.0,9.8963,9.8963,9.8491,9.8761,79000.0
2011-06-06 11:00:00,14.66,14.75,14.65,14.74,52300.0,9.8761,9.9367,9.8693,9.93,52300.0
2011-06-06 11:30:00,14.74,14.78,14.71,14.74,116300.0,9.93,9.9569,9.9098,9.93,116300.0
2011-06-06 12:00:00,14.73,14.74,14.71,14.72,34500.0,9.9232,9.93,9.9098,9.9165,34500.0
2011-06-06 12:30:00,14.71,14.72,14.68,14.71,60600.0,9.9098,9.9165,9.8895,9.9098,60600.0
2011-06-06 13:00:00,14.71,14.75,14.68,14.71,181000.0,9.9098,9.9367,9.8895,9.9098,181000.0
2011-06-06 13:30:00,14.71,14.71,14.65,14.68,84800.0,9.9098,9.9098,9.8693,9.8895,84800.0
2011-06-06 14:00:00,14.69,14.73,14.68,14.68,169800.0,9.8963,9.9232,9.8895,9.8895,169800.0
2011-06-06 14:30:00,14.68,14.69,14.62,14.64,210100.0,9.8895,9.8963,9.8491,9.8626,210100.0
2011-06-06 15:00:00,14.65,14.66,14.61,14.62,156800.0,9.8693,9.8761,9.8424,9.8491,156800.0
2011-06-06 15:30:00,14.63,14.67,14.58,14.6,575000.0,9.8559,9.8828,9.8222,9.8356,575000.0
2011-06-07 09:30:00,14.81,14.83,14.78,14.8,603700.0,9.9771,9.9906,9.9569,9.9704,603700.0
2011-06-07 10:00:00,14.8,14.86,14.8,14.82,958200.0,9.9704,10.0108,9.9704,9.9839,958200.0
2011-06-07 10:30:00,14.82,14.85,14.8,14.84,1020400.0,9.9839,10.0041,9.9704,9.9973,1020400.0
2011-06-07 11:00:00,14.84,14.84,14.73,14.73,748200.0,9.9973,9.9973,9.9232,9.9232,748200.0
2011-06-07 11:30:00,14.72,14.72,14.67,14.71,306000.0,9.9165,9.9165,9.8828,9.9098,306000.0
2011-06-07 12:00:00,14.7,14.71,14.68,14.69,243400.0,9.903,9.9098,9.8895,9.8963,243400.0
2011-06-07 12:30:00,14.7,14.71,14.66,14.7,114500.0,9.903,9.9098,9.8761,9.903,114500.0
2011-06-07 13:00:00,14.7,14.73,14.69,14.7,45800.0,9.903,9.9232,9.8963,9.903,45800.0
2011-06-07 13:30:00,14.69,14.73,14.69,14.71,101800.0,9.8963,9.9232,9.8963,9.9098,101800.0
2011-06-07 14:00:00,14.72,14.74,14.71,14.72,134200.0,9.9165,9.93,9.9098,9.9165,134200.0
2011-06-07 14:30:00,14.72,14.72,14.68,14.69,170600.0,9.9165,9.9165,9.8895,9.8963,170600.0
2011-06-07 15:00:00,14.7,14.71,14.66,14.69,132700.0,9.903,9.9098,9.8761,9.8963,132700.0
2011-06-07 15:30:00,14.69,14.7,14.63,14.64,286700.0,9.8963,9.903,9.8559,9.8626,286700.0
2011-06-08 09:30:00,14.45,14.5,14.36,14.37,486800.0,9.7346,9.7683,9.674,9.6807,486800.0
2011-06-08 10:00:00,14.37,14.48,14.37,14.42,751700.0,9.6807,9.7548,9.6807,9.7144,751700.0
2011-06-08 10:30:00,14.43,14.44,14.35,14.36,510200.0,9.7211,9.7279,9.6672,9.674,510200.0
2011-06-08 11:00:00,14.35,14.42,14.21,14.22,693800.0,9.6672,9.7144,9.5729,9.5797,693800.0
2011-06-08 11:30:00,14.22,14.28,14.22,14.27,236600.0,9.5797,9.6201,9.5797,9.6133,236600.0
2011-06-08 12:00:00,14.28,14.29,14.17,14.2,210800.0,9.6201,9.6268,9.546,9.5662,210800.0
2011-06-08 12:30:00,14.2,14.24,14.2,14.24,77200.0,9.5662,9.5931,9.5662,9.5931,77200.0
2011-06-08 13:00:00,14.23,14.26,14.2,14.22,104800.0,9.5864,9.6066,9.5662,9.5797,104800.0
2011-06-08 13:30:00,14.22,14.23,14.16,14.19,158200.0,9.5797,9.5864,9.5392,9.5594,158200.0
2011-06-08 14:00:00,14.18,14.22,14.17,14.18,261100.0,9.5527,9.5797,9.546,9.5527,261100.0
2011-06-08 14:30:00,14.19,14.23,14.18,14.2,159000.0,9.5594,9.5864,9.5527,9.5662,159000.0
2011-06-08 15:00:00,14.2,14.21,14.15,14.17,300900.0,9.5662,9.5729,9.5325,9.546,300900.0
2011-06-08 15:30:00,14.17,14.19,14.13,14.18,615500.0,9.546,9.5594,9.519,9.5527,615500.0
2011-06-09 09:30:00,14.31,14.42,14.29,14.42,354300.0,9.6403,9.7144,9.6268,9.7144,354300.0
2011-06-09 10:00:00,14.42,14.46,14.42,14.43,516300.0,9.7144,9.7413,9.7144,9.7211,516300.0
2011-06-09 10:30:00,14.42,14.5,14.4,14.45,434000.0,9.7144,9.7683,9.7009,9.7346,434000.0
2011-06-09 11:00:00,14.46,14.5,14.38,14.41,327700.0,9.7413,9.7683,9.6874,9.7077,327700.0
2011-06-09 11:30:00,14.4,14.44,14.4,14.41,144700.0,9.7009,9.7279,9.7009,9.7077,144700.0
2011-06-09 12:00:00,14.42,14.44,14.4,14.41,103700.0,9.7144,9.7279,9.7009,9.7077,103700.0
2011-06-09 12:30:00,14.41,14.43,14.41,14.42,41600.0,9.7077,9.7211,9.7077,9.7144,41600.0
2011-06-09 13:00:00,14.42,14.44,14.39,14.42,324300.0,9.7144,9.7279,9.6942,9.7144,324300.0
2011-06-09 13:30:00,14.42,14.43,14.41,14.43,51600.0,9.7144,9.7211,9.7077,9.7211,51600.0
2011-06-09 14:00:00,14.43,14.43,14.41,14.42,28800.0,9.7211,9.7211,9.7077,9.7144,28800.0
2011-06-09 14:30:00,14.41,14.44,14.41,14.43,131500.0,9.7077,9.7279,9.7077,9.7211,131500.0
2011-06-09 15:00:00,14.43,14.45,14.4,14.42,282800.0,9.7211,9.7346,9.7009,9.7144,282800.0
2011-06-09 15:30:00,14.42,14.43,14.36,14.36,1296800.0,9.7144,9.7211,9.674,9.674,1296800.0
2011-06-10 09:30:00,14.24,14.25,14.09,14.09,377600.0,9.5931,9.5999,9.4921,9.4921,377600.0
2011-06-10 10:00:00,14.09,14.1,13.94,14.01,560300.0,9.4921,9.4988,9.391,9.4382,560300.0
2011-06-10 10:30:00,14.02,14.02,13.91,13.91,486400.0,9.4449,9.4449,9.3708,9.3708,486400.0
2011-06-10 11:00:00,13.91,13.92,13.8,13.89,885900.0,9.3708,9.3775,9.2967,9.3573,885900.0
2011-06-10 11:30:00,13.89,13.98,13.88,13.98,592700.0,9.3573,9.418,9.3506,9.418,592700.0
2011-06-10 12:00:00,13.98,14.03,13.97,14.01,292400.0,9.418,9.4517,9.4112,9.4382,292400.0
2011-06-10 12:30:00,14.01,14.05,14.0,14.03,227800.0,9.4382,9.4651,9.4314,9.4517,227800.0
2011-06-10 13:00:00,14.04,14.04,13.92,13.92,396100.0,9.4584,9.4584,9.3775,9.3775,396100.0
2011-06-10 13:30:00,13.93,13.93,13.82,13.83,460200.0,9.3843,9.3843,9.3102,9.3169,460200.0
2011-06-10 14:00:00,13.82,13.93,13.82,13.87,459100.0,9.3102,9.3843,9.3102,9.3439,459100.0
2011-06-10 14:30:00,13.87,13.92,13.87,13.92,252900.0,9.3439,9.3775,9.3439,9.3775,252900.0
2011-06-10 15:00:00,13.92,13.93,13.87,13.88,572700.0,9.3775,9.3843,9.3439,9.3506,572700.0
2011-06-10 15:30:00,13.87,13.89,13.8,13.82,823700.0,9.3439,9.3573,9.2967,9.3102,823700.0
2011-06-13 09:30:00,13.84,13.93,13.82,13.9,386700.0,9.3237,9.3843,9.3102,9.3641,386700.0
2011-06-13 10:00:00,13.9,13.97,13.9,13.96,357800.0,9.3641,9.4112,9.3641,9.4045,357800.0
2011-06-13 10:30:00,13.97,13.97,13.78,13.81,240000.0,9.4112,9.4112,9.2832,9.3034,240000.0
2011-06-13 11:00:00,13.81,13.82,13.75,13.77,360200.0,9.3034,9.3102,9.263,9.2765,360200.0
2011-06-13 11:30:00,13.76,13.8,13.75,13.78,443200.0,9.2698,9.2967,9.263,9.2832,443200.0
2011-06-13 12:00:00,13.78,13.78,13.71,13.73,555600.0,9.2832,9.2832,9.2361,9.2496,555600.0
2011-06-13 12:30:00,13.73,13.75,13.71,13.71,179900.0,9.2496,9.263,9.2361,9.2361,179900.0
2011-06-13 13:00:00,13.72,13.75,13.67,13.73,199000.0,9.2428,9.263,9.2091,9.2496,199000.0
2011-06-13 13:30:00,13.73,13.77,13.71,13.77,260500.0,9.2496,9.2765,9.2361,9.2765,260500.0
2011-06-13 14:00:00,13.77,13.81,13.76,13.77,398100.0,9.2765,9.3034,9.2698,9.2765,398100.0
2011-06-13 14:30:00,13.78,13.82,13.75,13.78,138500.0,9.2832,9.3102,9.263,9.2832,138500.0
2011-06-13 15:00:00,13.79,13.82,13.76,13.81,492600.0,9.29,9.3102,9.2698,9.3034,492600.0
2011-06-13 15:30:00,13.81,13.82,13.73,13.74,997400.0,9.3034,9.3102,9.2496,9.2563,997400.0
2011-06-14 09:30:00,14.06,14.13,14.04,14.04,406900.0,9.4719,9.519,9.4584,9.4584,406900.0
2011-06-14 10:00:00,14.04,14.13,14.04,14.13,191300.0,9.4584,9.519,9.4584,9.519,191300.0
2011-06-14 10:30:00,14.13,14.17,14.09,14.12,374200.0,9.519,9.546,9.4921,9.5123,374200.0
2011-06-14 11:00:00,14.12,14.12,14.05,14.06,369900.0,9.5123,9.5123,9.4651,9.4719,369900.0
2011-06-14 11:30:00,14.06,14.12,14.05,14.1,127400.0,9.4719,9.5123,9.4651,9.4988,127400.0
2011-06-14 12:00:00,14.11,14.12,14.1,14.11,57400.0,9.5055,9.5123,9.4988,9.5055,57400.0
2011-06-14 12:30:00,14.11,14.13,14.09,14.1,131800.0,9.5055,9.519,9.4921,9.4988,131800.0
2011-06-14 13:00:00,14.09,14.11,14.09,14.11,57300.0,9.4921,9.5055,9.4921,9.5055,57300.0
2011-06-14 13:30:00,14.11,14.13,14.1,14.11,107100.0,9.5055,9.519,9.4988,9.5055,107100.0
2011-06-14 14:00:00,14.11,14.12,14.09,14.11,80700.0,9.5055,9.5123,9.4921,9.5055,80700.0
2011-06-14 14:30:00,14.11,14.14,14.1,14.1,106600.0,9.5055,9.5258,9.4988,9.4988,106600.0
2011-06-14 15:00:00,14.11,14.12,14.07,14.09,261800.0,9.5055,9.5123,9.4786,9.4921,261800.0
2011-06-14 15:30:00,14.09,14.1,14.04,14.05,922200.0,9.4921,9.4988,9.4584,9.4651,922200.0
2011-06-15 09:30:00,13.92,13.98,13.89,13.94,328700.0,9.3775,9.418,9.3573,9.391,328700.0
2011-06-15 10:00:00,13.93,13.95,13.87,13.87,187200.0,9.3843,9.3978,9.3439,9.3439,187200.0
2011-06-15 10:30:00,13.87,13.88,13.82,13.85,122300.0,9.3439,9.3506,9.3102,9.3304,122300.0
2011-06-15 11:00:00,13.85,13.88,13.8,13.8,213700.0,9.3304,9.3506,9.2967,9.2967,213700.0
2011-06-15 11:30:00,13.81,13.81,13.74,13.75,136100.0,9.3034,9.3034,9.2563,9.263,136100.0
2011-06-15 12:00:00,13.75,13.76,13.62,13.69,181300.0,9.263,9.2698,9.1754,9.2226,181300.0
2011-06-15 12:30:00,13.69,13.75,13.68,13.71,295600.0,9.2226,9.263,9.2159,9.2361,295600.0
2011-06-15 13:00:00,13.72,13.74,13.64,13.66,876600.0,9.2428,9.2563,9.1889,9.2024,876600.0
2011-06-15 13:30:00,13.65,13.66,13.59,13.64,152800.0,9.1957,9.2024,9.1552,9.1889,152800.0
2011-06-15 14:00:00,13.65,13.67,13.61,13.61,354700.0,9.1957,9.2091,9.1687,9.1687,354700.0
2011-06-15 14:30:00,13.62,13.67,13.61,13.62,219600.0,9.1754,9.2091,9.1687,9.1754,219600.0
2011-06-15 15:00:00,13.62,13.64,13.55,13.61,398200.0,9.1754,9.1889,9.1283,9.1687,398200.0
2011-06-15 15:30:00,13.61,13.67,13.59,13.64,1247400.0,9.1687,9.2091,9.1552,9.1889,1247400.0
2011-06-16 09:30:00,13.46,13.52,13.41,13.47,1328200.0,9.0677,9.1081,9.034,9.0744,1328200.0
2011-06-16 10:00:00,13.46,13.5,13.37,13.44,437000.0,9.0677,9.0946,9.007,9.0542,437000.0
2011-06-16 10:30:00,13.45,13.53,13.42,13.47,294100.0,9.0609,9.1148,9.0407,9.0744,294100.0
2011-06-16 11:00:00,13.47,13.61,13.43,13.6,604000.0,9.0744,9.1687,9.0474,9.162,604000.0
2011-06-16 11:30:00,13.6,13.62,13.54,13.57,300900.0,9.162,9.1754,9.1216,9.1418,300900.0
2011-06-16 12:00:00,13.57,13.62,13.56,13.61,1056400.0,9.1418,9.1754,9.135,9.1687,1056400.0
2011-06-16 12:30:00,13.62,13.64,13.6,13.61,268200.0,9.1754,9.1889,9.162,9.1687,268200.0
2011-06-16 13:00:00,13.61,13.61,13.53,13.54,205000.0,9.1687,9.1687,9.1148,9.1216,205000.0
2011-06-16 13:30:00,13.54,13.56,13.52,13.53,382300.0,9.1216,9.135,9.1081,9.1148,382300.0
2011-06-16 14:00:00,13.53,13.55,13.51,13.54,187600.0,9.1148,9.1283,9.1013,9.1216,187600.0
2011-06-16 14:30:00,13.53,13.54,13.45,13.49,251800.0,9.1148,9.1216,9.0609,9.0879,251800.0
2011-06-16 15:00:00,13.49,13.53,13.47,13.49,480500.0,9.0879,9.1148,9.0744,9.0879,480500.0
2011-06-16 15:30:00,13.49,13.55,13.49,13.52,519400.0,9.0879,9.1283,9.0879,9.1081,519400.0
2011-06-17 09:30:00,13.81,13.82,13.66,13.71,906400.0,9.3034,9.3102,9.2024,9.2361,906400.0
2011-06-17 10:00:00,13.72,13.76,13.58,13.62,255500.0,9.2428,9.2698,9.1485,9.1754,255500.0
2011-06-17 10:30:00,13.63,13.75,13.61,13.74,264700.0,9.1822,9.263,9.1687,9.2563,264700.0
2011-06-17 11:00:00,13.75,13.77,13.65,13.74,551600.0,9.263,9.2765,9.1957,9.2563,551600.0
2011-06-17 11:30:00,13.73,13.76,13.7,13.74,109000.0,9.2496,9.2698,9.2293,9.2563,109000.0
2011-06-17 12:00:00,13.74,13.76,13.71,13.72,60400.0,9.2563,9.2698,9.2361,9.2428,60400.0
2011-06-17 12:30:00,13.72,13.74,13.69,13.71,72100.0,9.2428,9.2563,9.2226,9.2361,72100.0
2011-06-17 13:00:00,13.71,13.71,13.67,13.7,51000.0,9.2361,9.2361,9.2091,9.2293,51000.0
2011-06-17 13:30:00,13.7,13.72,13.67,13.7,89500.0,9.2293,9.2428,9.2091,9.2293,89500.0
2011-06-17 14:00:00,13.69,13.73,13.68,13.72,99400.0,9.2226,9.2496,9.2159,9.2428,99400.0
2011-06-17 14:30:00,13.73,13.74,13.69,13.7,190400.0,9.2496,9.2563,9.2226,9.2293,190400.0
2011-06-17 15:00:00,13.7,13.7,13.58,13.62,554800.0,9.2293,9.2293,9.1485,9.1754,554800.0
2011-06-17 15:30:00,13.62,13.67,13.6,13.62,653000.0,9.1754,9.2091,9.162,9.1754,653000.0
2011-06-20 09:30:00,13.55,13.6,13.51,13.56,582900.0,9.1283,9.162,9.1013,9.135,582900.0
2011-06-20 10:00:00,13.56,13.58,13.49,13.53,344500.0,9.135,9.1485,9.0879,9.1148,344500.0
2011-06-20 10:30:00,13.53,13.57,13.53,13.55,329800.0,9.1148,9.1418,9.1148,9.1283,329800.0
2011-06-20 11:00:00,13.55,13.58,13.53,13.57,152200.0,9.1283,9.1485,9.1148,9.1418,152200.0
2011-06-20 11:30:00,13.56,13.61,13.56,13.56,395200.0,9.135,9.1687,9.135,9.135,395200.0
2011-06-20 12:00:00,13.56,13.57,13.54,13.56,75900.0,9.135,9.1418,9.1216,9.135,75900.0
2011-06-20 12:30:00,13.56,13.61,13.56,13.6,264100.0,9.135,9.1687,9.135,9.162,264100.0
2011-06-20 13:00:00,13.59,13.6,13.56,13.56,151200.0,9.1552,9.162,9.135,9.135,151200.0
2011-06-20 13:30:00,13.57,13.58,13.54,13.54,239300.0,9.1418,9.1485,9.1216,9.1216,239300.0
2011-06-20 14:00:00,13.54,13.57,13.53,13.53,683200.0,9.1216,9.1418,9.1148,9.1148,683200.0
2011-06-20 14:30:00,13.53,13.55,13.51,13.53,349500.0,9.1148,9.1283,9.1013,9.1148,349500.0
2011-06-20 15:00:00,13.52,13.62,13.47,13.48,824800.0,9.1081,9.1754,9.0744,9.0811,824800.0
2011-06-20 15:30:00,13.48,13.55,13.47,13.53,745100.0,9.0811,9.1283,9.0744,9.1148,745100.0
2011-06-21 09:30:00,13.68,13.75,13.65,13.74,322600.0,9.2159,9.263,9.1957,9.2563,322600.0
2011-06-21 10:00:00,13.75,13.82,13.72,13.81,671000.0,9.263,9.3102,9.2428,9.3034,671000.0
2011-06-21 10:30:00,13.82,13.88,13.79,13.87,527000.0,9.3102,9.3506,9.29,9.3439,527000.0
2011-06-21 11:00:00,13.87,13.92,13.86,13.91,331000.0,9.3439,9.3775,9.3371,9.3708,331000.0
2011-06-21 11:30:00,13.91,13.94,13.87,13.88,195400.0,9.3708,9.391,9.3439,9.3506,195400.0
2011-06-21 12:00:00,13.87,13.92,13.87,13.91,177400.0,9.3439,9.3775,9.3439,9.3708,177400.0
2011-06-21 12:30:00,13.9,13.91,13.87,13.88,86800.0,9.3641,9.3708,9.3439,9.3506,86800.0
2011-06-21 13:00:00,13.88,13.89,13.85,13.87,111400.0,9.3506,9.3573,9.3304,9.3439,111400.0
2011-06-21 13:30:00,13.87,13.89,13.86,13.88,95900.0,9.3439,9.3573,9.3371,9.3506,95900.0
2011-06-21 14:00:00,13.89,13.92,13.88,13.92,93400.0,9.3573,9.3775,9.3506,9.3775,93400.0
2011-06-21 14:30:00,13.92,13.96,13.91,13.92,187200.0,9.3775,9.4045,9.3708,9.3775,187200.0
2011-06-21 15:00:00,13.93,13.93,13.9,13.92,138000.0,9.3843,9.3843,9.3641,9.3775,138000.0
2011-06-21 15:30:00,13.92,13.93,13.89,13.92,295000.0,9.3775,9.3843,9.3573,9.3775,295000.0
2011-06-22 09:30:00,13.76,13.84,13.74,13.83,329300.0,9.2698,9.3237,9.2563,9.3169,329300.0
2011-06-22 10:00:00,13.84,13.84,13.75,13.81,314000.0,9.3237,9.3237,9.263,9.3034,314000.0
2011-06-22 10:30:00,13.81,13.92,13.81,13.9,280400.0,9.3034,9.3775,9.3034,9.3641,280400.0
2011-06-22 11:00:00,13.89,13.9,13.77,13.78,393300.0,9.3573,9.3641,9.2765,9.2832,393300.0
2011-06-22 11:30:00,13.78,13.8,13.77,13.78,95200.0,9.2832,9.2967,9.2765,9.2832,95200.0
2011-06-22 12:00:00,13.79,13.81,13.75,13.81,146800.0,9.29,9.3034,9.263,9.3034,146800.0
2011-06-22 12:30:00,13.81,13.81,13.74,13.81,97200.0,9.3034,9.3034,9.2563,9.3034,97200.0
2011-06-22 13:00:00,13.8,13.81,13.78,13.79,97400.0,9.2967,9.3034,9.2832,9.29,97400.0
2011-06-22 13:30:00,13.79,13.8,13.79,13.8,96600.0,9.29,9.2967,9.29,9.2967,96600.0
2011-06-22 14:00:00,13.79,13.84,13.78,13.81,227700.0,9.29,9.3237,9.2832,9.3034,227700.0
2011-06-22 14:30:00,13.81,13.83,13.77,13.77,559300.0,9.3034,9.3169,9.2765,9.2765,559300.0
2011-06-22 15:00:00,13.78,13.79,13.76,13.77,195700.0,9.2832,9.29,9.2698,9.2765,195700.0
2011-06-22 15:30:00,13.76,13.77,13.68,13.7,378100.0,9.2698,9.2765,9.2159,9.2293,378100.0
2011-06-23 09:30:00,13.18,13.25,13.12,13.16,1053200.0,8.879,8.9262,8.8386,8.8656,1053200.0
2011-06-23 10:00:00,13.17,13.26,13.15,13.26,1000700.0,8.8723,8.9329,8.8588,8.9329,1000700.0
2011-06-23 10:30:00,13.25,13.27,13.16,13.23,662200.0,8.9262,8.9397,8.8656,8.9127,662200.0
2011-06-23 11:00:00,13.23,13.24,13.16,13.2,598400.0,8.9127,8.9195,8.8656,8.8925,598400.0
2011-06-23 11:30:00,13.2,13.3,13.2,13.27,635100.0,8.8925,8.9599,8.8925,8.9397,635100.0
2011-06-23 12:00:00,13.28,13.33,13.26,13.28,213300.0,8.9464,8.9801,8.9329,8.9464,213300.0
2011-06-23 12:30:00,13.28,13.34,13.28,13.34,136800.0,8.9464,8.9868,8.9464,8.9868,136800.0
2011-06-23 13:00:00,13.34,13.41,13.32,13.4,333500.0,8.9868,9.034,8.9733,9.0272,333500.0
2011-06-23 13:30:00,13.4,13.44,13.38,13.4,293600.0,9.0272,9.0542,9.0138,9.0272,293600.0
2011-06-23 14:00:00,13.4,13.4,13.34,13.35,176200.0,9.0272,9.0272,8.9868,8.9936,176200.0
2011-06-23 14:30:00,13.35,13.47,13.32,13.47,346300.0,8.9936,9.0744,8.9733,9.0744,346300.0
2011-06-23 15:00:00,13.46,13.54,13.42,13.51,893400.0,9.0677,9.1216,9.0407,9.1013,893400.0
2011-06-23 15:30:00,13.51,13.55,13.43,13.54,735500.0,9.1013,9.1283,9.0474,9.1216,735500.0
2011-06-24 09:30:00,13.52,13.52,13.36,13.41,243900.0,9.1081,9.1081,9.0003,9.034,243900.0
2011-06-24 10:00:00,13.41,13.43,13.29,13.36,196900.0,9.034,9.0474,8.9531,9.0003,196900.0
2011-06-24 10:30:00,13.35,13.39,13.27,13.31,264700.0,8.9936,9.0205,8.9397,8.9666,264700.0
2011-06-24 11:00:00,13.31,13.32,13.26,13.32,466300.0,8.9666,8.9733,8.9329,8.9733,466300.0
2011-06-24 11:30:00,13.32,13.33,13.27,13.3,187600.0,8.9733,8.9801,8.9397,8.9599,187600.0
2011-06-24 12:00:00,13.29,13.31,13.27,13.28,211800.0,8.9531,8.9666,8.9397,8.9464,211800.0
2011-06-24 12:30:00,13.28,13.28,13.21,13.24,137600.0,8.9464,8.9464,8.8992,8.9195,137600.0
2011-06-24 13:00:00,13.23,13.25,13.2,13.25,139700.0,8.9127,8.9262,8.8925,8.9262,139700.0
2011-06-24 13:30:00,13.25,13.28,13.23,13.25,192500.0,8.9262,8.9464,8.9127,8.9262,192500.0
2011-06-24 14:00:00,13.25,13.26,13.22,13.24,168600.0,8.9262,8.9329,8.906,8.9195,168600.0
2011-06-24 14:30:00,13.24,13.24,13.2,13.21,191400.0,8.9195,8.9195,8.8925,8.8992,191400.0
2011-06-24 15:00:00,13.2,13.21,13.15,13.16,491900.0,8.8925,8.8992,8.8588,8.8656,491900.0
2011-06-24 15:30:00,13.16,13.23,13.15,13.17,522000.0,8.8656,8.9127,8.8588,8.8723,522000.0
2011-06-27 09:30:00,13.47,13.6,13.44,13.55,627400.0,9.0744,9.162,9.0542,9.1283,627400.0
2011-06-27 10:00:00,13.55,13.65,13.51,13.65,435700.0,9.1283,9.1957,9.1013,9.1957,435700.0
2011-06-27 10:30:00,13.65,13.71,13.6,13.69,381900.0,9.1957,9.2361,9.162,9.2226,381900.0
2011-06-27 11:00:00,13.69,13.73,13.67,13.71,403700.0,9.2226,9.2496,9.2091,9.2361,403700.0
2011-06-27 11:30:00,13.7,13.72,13.67,13.71,169900.0,9.2293,9.2428,9.2091,9.2361,169900.0
2011-06-27 12:00:00,13.71,13.72,13.68,13.68,89900.0,9.2361,9.2428,9.2159,9.2159,89900.0
2011-06-27 12:30:00,13.69,13.72,13.67,13.71,237400.0,9.2226,9.2428,9.2091,9.2361,237400.0
2011-06-27 13:00:00,13.71,13.73,13.68,13.68,126100.0,9.2361,9.2496,9.2159,9.2159,126100.0
2011-06-27 13:30:00,13.67,13.72,13.66,13.71,168600.0,9.2091,9.2428,9.2024,9.2361,168600.0
2011-06-27 14:00:00,13.7,13.78,13.7,13.78,227900.0,9.2293,9.2832,9.2293,9.2832,227900.0
2011-06-27 14:30:00,13.78,13.82,13.77,13.79,283100.0,9.2832,9.3102,9.2765,9.29,283100.0
2011-06-27 15:00:00,13.79,13.81,13.77,13.78,334900.0,9.29,9.3034,9.2765,9.2832,334900.0
2011-06-27 15:30:00,13.77,13.8,13.75,13.76,885600.0,9.2765,9.2967,9.263,9.2698,885600.0
2011-06-28 09:30:00,13.89,13.89,13.81,13.83,307300.0,9.3573,9.3573,9.3034,9.3169,307300.0
2011-06-28 10:00:00,13.83,13.87,13.82,13.85,274600.0,9.3169,9.3439,9.3102,9.3304,274600.0
2011-06-28 10:30:00,13.85,13.89,13.76,13.77,175900.0,9.3304,9.3573,9.2698,9.2765,175900.0
2011-06-28 11:00:00,13.76,13.78,13.72,13.74,289900.0,9.2698,9.2832,9.2428,9.2563,289900.0
2011-06-28 11:30:00,13.74,13.75,13.74,13.74,40600.0,9.2563,9.263,9.2563,9.2563,40600.0
2011-06-28 12:00:00,13.74,13.76,13.74,13.76,55000.0,9.2563,9.2698,9.2563,9.2698,55000.0
2011-06-28 12:30:00,13.75,13.76,13.74,13.75,35200.0,9.263,9.2698,9.2563,9.263,35200.0
2011-06-28 13:00:00,13.74,13.77,13.73,13.76,141200.0,9.2563,9.2765,9.2496,9.2698,141200.0
2011-06-28 13:30:00,13.76,13.76,13.74,13.76,124100.0,9.2698,9.2698,9.2563,9.2698,124100.0
2011-06-28 14:00:00,13.75,13.78,13.74,13.78,119800.0,9.263,9.2832,9.2563,9.2832,119800.0
2011-06-28 14:30:00,13.78,13.8,13.76,13.77,119700.0,9.2832,9.2967,9.2698,9.2765,119700.0
2011-06-28 15:00:00,13.77,13.8,13.76,13.78,184000.0,9.2765,9.2967,9.2698,9.2832,184000.0
2011-06-28 15:30:00,13.78,13.79,13.73,13.78,394500.0,9.2832,9.29,9.2496,9.2832,394500.0
2011-06-29 09:30:00,14.09,14.12,13.96,14.01,702900.0,9.4921,9.5123,9.4045,9.4382,702900.0
2011-06-29 10:00:00,14.02,14.04,13.88,14.02,416200.0,9.4449,9.4584,9.3506,9.4449,416200.0
2011-06-29 10:30:00,14.03,14.13,14.02,14.11,496300.0,9.4517,9.519,9.4449,9.5055,496300.0
2011-06-29 11:00:00,14.11,14.22,14.11,14.21,421800.0,9.5055,9.5797,9.5055,9.5729,421800.0
2011-06-29 11:30:00,14.21,14.21,14.18,14.2,101700.0,9.5729,9.5729,9.5527,9.5662,101700.0
2011-06-29 12:00:00,14.2,14.22,14.16,14.18,149600.0,9.5662,9.5797,9.5392,9.5527,149600.0
2011-06-29 12:30:00,14.17,14.19,14.16,14.17,205400.0,9.546,9.5594,9.5392,9.546,205400.0
2011-06-29 13:00:00,14.17,14.2,14.16,14.19,123800.0,9.546,9.5662,9.5392,9.5594,123800.0
2011-06-29 13:30:00,14.19,14.22,14.18,14.21,195400.0,9.5594,9.5797,9.5527,9.5729,195400.0
2011-06-29 14:00:00,14.21,14.22,14.13,14.16,294100.0,9.5729,9.5797,9.519,9.5392,294100.0
2011-06-29 14:30:00,14.15,14.16,14.11,14.13,332700.0,9.5325,9.5392,9.5055,9.519,332700.0
2011-06-29 15:00:00,14.12,14.18,14.12,14.16,330200.0,9.5123,9.5527,9.5123,9.5392,330200.0
2011-06-29 15:30:00,14.16,14.19,14.14,14.17,642000.0,9.5392,9.5594,9.5258,9.546,642000.0
2011-06-30 09:30:00,14.33,14.43,14.31,14.38,1046900.0,9.6538,9.7211,9.6403,9.6874,1046900.0
2011-06-30 10:00:00,14.38,14.52,14.38,14.51,452700.0,9.6874,9.7818,9.6874,9.775,452700.0
2011-06-30 10:30:00,14.49,14.52,14.39,14.48,687500.0,9.7615,9.7818,9.6942,9.7548,687500.0
2011-06-30 11:00:00,14.48,14.54,14.47,14.49,604900.0,9.7548,9.7952,9.7481,9.7615,604900.0
2011-06-30 11:30:00,14.49,14.5,14.42,14.44,193600.0,9.7615,9.7683,9.7144,9.7279,193600.0
2011-06-30 12:00:00,14.44,14.47,14.42,14.46,208500.0,9.7279,9.7481,9.7144,9.7413,208500.0
2011-06-30 12:30:00,14.45,14.46,14.37,14.38,212300.0,9.7346,9.7413,9.6807,9.6874,212300.0
2011-06-30 13:00:00,14.39,14.42,14.38,14.41,127800.0,9.6942,9.7144,9.6874,9.7077,127800.0
2011-06-30 13:30:00,14.41,14.43,14.37,14.41,200600.0,9.7077,9.7211,9.6807,9.7077,200600.0
2011-06-30 14:00:00,14.4,14.42,14.39,14.41,206500.0,9.7009,9.7144,9.6942,9.7077,206500.0
2011-06-30 14:30:00,14.42,14.44,14.39,14.39,180000.0,9.7144,9.7279,9.6942,9.6942,180000.0
2011-06-30 15:00:00,14.39,14.4,14.37,14.39,213700.0,9.6942,9.7009,9.6807,9.6942,213700.0
2011-06-30 15:30:00,14.39,14.41,14.38,14.39,764600.0,9.6942,9.7077,9.6874,9.6942,764600.0
2011-07-01 09:30:00,14.29,14.32,14.21,14.22,455700.0,9.6268,9.647,9.5729,9.5797,455700.0
2011-07-01 10:00:00,14.23,14.4,14.23,14.4,1352400.0,9.5864,9.7009,9.5864,9.7009,1352400.0
2011-07-01 10:30:00,14.4,14.44,14.33,14.34,660600.0,9.7009,9.7279,9.6538,9.6605,660600.0
2011-07-01 11:00:00,14.35,14.39,14.3,14.39,1404700.0,9.6672,9.6942,9.6335,9.6942,1404700.0
2011-07-01 11:30:00,14.39,14.39,14.33,14.34,142500.0,9.6942,9.6942,9.6538,9.6605,142500.0
2011-07-01 12:00:00,14.34,14.34,14.31,14.32,96400.0,9.6605,9.6605,9.6403,9.647,96400.0
2011-07-01 12:30:00,14.32,14.34,14.32,14.32,77400.0,9.647,9.6605,9.647,9.647,77400.0
2011-07-01 13:00:00,14.32,14.33,14.31,14.32,112400.0,9.647,9.6538,9.6403,9.647,112400.0
2011-07-01 13:30:00,14.31,14.33,14.3,14.31,184300.0,9.6403,9.6538,9.6335,9.6403,184300.0
2011-07-01 14:00:00,14.3,14.34,14.3,14.34,259000.0,9.6335,9.6605,9.6335,9.6605,259000.0
2011-07-01 14:30:00,14.34,14.36,14.34,14.35,473200.0,9.6605,9.674,9.6605,9.6672,473200.0
2011-07-01 15:00:00,14.35,14.39,14.34,14.36,839400.0,9.6672,9.6942,9.6605,9.674,839400.0
2011-07-01 15:30:00,14.36,14.42,14.35,14.39,622100.0,9.674,9.7144,9.6672,9.6942,622100.0
2011-07-05 09:30:00,14.42,14.47,14.37,14.47,849600.0,9.7144,9.7481,9.6807,9.7481,849600.0
2011-07-05 10:00:00,14.46,14.52,14.44,14.46,463600.0,9.7413,9.7818,9.7279,9.7413,463600.0
2011-07-05 10:30:00,14.46,14.48,14.43,14.46,334200.0,9.7413,9.7548,9.7211,9.7413,334200.0
2011-07-05 11:00:00,14.45,14.48,14.4,14.47,378400.0,9.7346,9.7548,9.7009,9.7481,378400.0
2011-07-05 11:30:00,14.47,14.48,14.46,14.47,84900.0,9.7481,9.7548,9.7413,9.7481,84900.0
2011-07-05 12:00:00,14.46,14.49,14.46,14.48,71800.0,9.7413,9.7615,9.7413,9.7548,71800.0
2011-07-05 12:30:00,14.48,14.49,14.45,14.49,129200.0,9.7548,9.7615,9.7346,9.7615,129200.0
2011-07-05 13:00:00,14.5,14.51,14.49,14.49,119000.0,9.7683,9.775,9.7615,9.7615,119000.0
2011-07-05 13:30:00,14.49,14.54,14.49,14.53,95700.0,9.7615,9.7952,9.7615,9.7885,95700.0
2011-07-05 14:00:00,14.53,14.54,14.4,14.4,258300.0,9.7885,9.7952,9.7009,9.7009,258300.0
2011-07-05 14:30:00,14.4,14.43,14.39,14.41,124900.0,9.7009,9.7211,9.6942,9.7077,124900.0
2011-07-05 15:00:00,14.42,14.43,14.38,14.42,234400.0,9.7144,9.7211,9.6874,9.7144,234400.0
2011-07-05 15:30:00,14.43,14.45,14.4,14.41,464800.0,9.7211,9.7346,9.7009,9.7077,464800.0
2011-07-06 09:30:00,14.42,14.45,14.39,14.44,703300.0,9.7144,9.7346,9.6942,9.7279,703300.0
2011-07-06 10:00:00,14.44,14.46,14.31,14.36,537200.0,9.7279,9.7413,9.6403,9.674,537200.0
2011-07-06 10:30:00,14.36,14.39,14.33,14.35,393100.0,9.674,9.6942,9.6538,9.6672,393100.0
2011-07-06 11:00:00,14.36,14.39,14.35,14.35,364000.0,9.674,9.6942,9.6672,9.6672,364000.0
2011-07-06 11:30:00,14.36,14.38,14.34,14.36,165600.0,9.674,9.6874,9.6605,9.674,165600.0
2011-07-06 12:00:00,14.35,14.37,14.34,14.34,147800.0,9.6672,9.6807,9.6605,9.6605,147800.0
2011-07-06 12:30:00,14.35,14.38,14.33,14.37,134100.0,9.6672,9.6874,9.6538,9.6807,134100.0
2011-07-06 13:00:00,14.37,14.38,14.29,14.29,100700.0,9.6807,9.6874,9.6268,9.6268,100700.0
2011-07-06 13:30:00,14.29,14.31,14.27,14.3,150400.0,9.6268,9.6403,9.6133,9.6335,150400.0
2011-07-06 14:00:00,14.3,14.31,14.25,14.29,156900.0,9.6335,9.6403,9.5999,9.6268,156900.0
2011-07-06 14:30:00,14.29,14.32,14.27,14.27,505600.0,9.6268,9.647,9.6133,9.6133,505600.0
2011-07-06 15:00:00,14.27,14.31,14.24,14.26,924400.0,9.6133,9.6403,9.5931,9.6066,924400.0
2011-07-06 15:30:00,14.25,14.28,14.24,14.27,631300.0,9.5999,9.6201,9.5931,9.6133,631300.0
2011-07-07 09:30:00,14.63,14.68,14.6,14.6,550100.0,9.8559,9.8895,9.8356,9.8356,550100.0
2011-07-07 10:00:00,14.61,14.72,14.61,14.72,1048100.0,9.8424,9.9165,9.8424,9.9165,1048100.0
2011-07-07 10:30:00,14.71,14.74,14.69,14.73,583100.0,9.9098,9.93,9.8963,9.9232,583100.0
2011-07-07 11:00:00,14.73,14.79,14.7,14.78,598100.0,9.9232,9.9636,9.903,9.9569,598100.0
2011-07-07 11:30:00,14.78,14.8,14.73,14.8,272500.0,9.9569,9.9704,9.9232,9.9704,272500.0
2011-07-07 12:00:00,14.79,14.81,14.76,14.8,149200.0,9.9636,9.9771,9.9434,9.9704,149200.0
2011-07-07 12:30:00,14.81,14.81,14.77,14.78,131700.0,9.9771,9.9771,9.9502,9.9569,131700.0
2011-07-07 13:00:00,14.77,14.82,14.77,14.8,136700.0,9.9502,9.9839,9.9502,9.9704,136700.0
2011-07-07 13:30:00,14.8,14.8,14.77,14.78,110100.0,9.9704,9.9704,9.9502,9.9569,110100.0
2011-07-07 14:00:00,14.79,14.8,14.77,14.78,295200.0,9.9636,9.9704,9.9502,9.9569,295200.0
2011-07-07 14:30:00,14.79,14.8,14.77,14.79,218400.0,9.9636,9.9704,9.9502,9.9636,218400.0
2011-07-07 15:00:00,14.79,14.81,14.78,14.78,416400.0,9.9636,9.9771,9.9569,9.9569,416400.0
2011-07-07 15:30:00,14.78,14.82,14.77,14.79,784400.0,9.9569,9.9839,9.9502,9.9636,784400.0
2011-07-08 09:30:00,14.43,14.45,14.4,14.41,348700.0,9.7211,9.7346,9.7009,9.7077,348700.0
2011-07-08 10:00:00,14.41,14.42,14.22,14.27,977600.0,9.7077,9.7144,9.5797,9.6133,977600.0
2011-07-08 10:30:00,14.27,14.27,14.22,14.23,472400.0,9.6133,9.6133,9.5797,9.5864,472400.0
2011-07-08 11:00:00,14.22,14.23,14.13,14.17,535100.0,9.5797,9.5864,9.519,9.546,535100.0
2011-07-08 11:30:00,14.16,14.22,14.15,14.18,275100.0,9.5392,9.5797,9.5325,9.5527,275100.0
2011-07-08 12:00:00,14.18,14.2,14.17,14.2,203600.0,9.5527,9.5662,9.546,9.5662,203600.0
2011-07-08 12:30:00,14.2,14.21,14.18,14.19,162100.0,9.5662,9.5729,9.5527,9.5594,162100.0
2011-07-08 13:00:00,14.18,14.2,14.17,14.2,173500.0,9.5527,9.5662,9.546,9.5662,173500.0
2011-07-08 13:30:00,14.2,14.21,14.18,14.19,204400.0,9.5662,9.5729,9.5527,9.5594,204400.0
2011-07-08 14:00:00,14.19,14.19,14.17,14.19,119700.0,9.5594,9.5594,9.546,9.5594,119700.0
2011-07-08 14:30:00,14.19,14.2,14.17,14.18,203800.0,9.5594,9.5662,9.546,9.5527,203800.0
2011-07-08 15:00:00,14.18,14.2,14.16,14.18,307400.0,9.5527,9.5662,9.5392,9.5527,307400.0
2011-07-08 15:30:00,14.17,14.21,14.17,14.2,913600.0,9.546,9.5729,9.546,9.5662,913600.0
2011-07-11 09:30:00,13.91,13.94,13.88,13.91,853600.0,9.3708,9.391,9.3506,9.3708,853600.0
2011-07-11 10:00:00,13.91,13.92,13.8,13.83,535100.0,9.3708,9.3775,9.2967,9.3169,535100.0
2011-07-11 10:30:00,13.82,13.85,13.74,13.76,641300.0,9.3102,9.3304,9.2563,9.2698,641300.0
2011-07-11 11:00:00,13.77,13.83,13.69,13.83,373000.0,9.2765,9.3169,9.2226,9.3169,373000.0
2011-07-11 11:30:00,13.82,13.84,13.8,13.82,1004800.0,9.3102,9.3237,9.2967,9.3102,1004800.0
2011-07-11 12:00:00,13.81,13.82,13.79,13.8,119500.0,9.3034,9.3102,9.29,9.2967,119500.0
2011-07-11 12:30:00,13.8,13.8,13.78,13.79,133500.0,9.2967,9.2967,9.2832,9.29,133500.0
2011-07-11 13:00:00,13.78,13.8,13.77,13.78,108000.0,9.2832,9.2967,9.2765,9.2832,108000.0
2011-07-11 13:30:00,13.78,13.8,13.75,13.77,187800.0,9.2832,9.2967,9.263,9.2765,187800.0
2011-07-11 14:00:00,13.77,13.79,13.74,13.76,139700.0,9.2765,9.29,9.2563,9.2698,139700.0
2011-07-11 14:30:00,13.75,13.75,13.69,13.71,459500.0,9.263,9.263,9.2226,9.2361,459500.0
2011-07-11 15:00:00,13.71,13.75,13.7,13.74,575200.0,9.2361,9.263,9.2293,9.2563,575200.0
2011-07-11 15:30:00,13.74,13.77,13.72,13.74,970700.0,9.2563,9.2765,9.2428,9.2563,970700.0
2011-07-12 09:30:00,13.62,13.64,13.51,13.56,583200.0,9.1754,9.1889,9.1013,9.135,583200.0
2011-07-12 10:00:00,13.56,13.61,13.54,13.55,400200.0,9.135,9.1687,9.1216,9.1283,400200.0
2011-07-12 10:30:00,13.56,13.57,13.5,13.54,284800.0,9.135,9.1418,9.0946,9.1216,284800.0
2011-07-12 11:00:00,13.54,13.64,13.52,13.63,480000.0,9.1216,9.1889,9.1081,9.1822,480000.0
2011-07-12 11:30:00,13.62,13.65,13.61,13.63,81000.0,9.1754,9.1957,9.1687,9.1822,81000.0
2011-07-12 12:00:00,13.64,13.66,13.62,13.63,53400.0,9.1889,9.2024,9.1754,9.1822,53400.0
2011-07-12 12:30:00,13.63,13.63,13.6,13.62,105900.0,9.1822,9.1822,9.162,9.1754,105900.0
2011-07-12 13:00:00,13.63,13.66,13.61,13.62,117800.0,9.1822,9.2024,9.1687,9.1754,117800.0
2011-07-12 13:30:00,13.62,13.64,13.61,13.63,128700.0,9.1754,9.1889,9.1687,9.1822,128700.0
2011-07-12 14:00:00,13.63,13.72,13.63,13.69,177500.0,9.1822,9.2428,9.1822,9.2226,177500.0
2011-07-12 14:30:00,13.69,13.7,13.64,13.66,124000.0,9.2226,9.2293,9.1889,9.2024,124000.0
2011-07-12 15:00:00,13.66,13.67,13.6,13.62,256400.0,9.2024,9.2091,9.162,9.1754,256400.0
2011-07-12 15:30:00,13.62,13.62,13.5,13.51,1029600.0,9.1754,9.1754,9.0946,9.1013,1029600.0
2011-07-13 09:30:00,13.62,13.74,13.62,13.71,623000.0,9.1754,9.2563,9.1754,9.2361,623000.0
2011-07-13 10:00:00,13.71,13.87,13.71,13.85,456500.0,9.2361,9.3439,9.2361,9.3304,456500.0
2011-07-13 10:30:00,13.85,13.95,13.85,13.94,327200.0,9.3304,9.3978,9.3304,9.391,327200.0
2011-07-13 11:00:00,13.94,13.96,13.87,13.96,297000.0,9.391,9.4045,9.3439,9.4045,297000.0
2011-07-13 11:30:00,13.95,13.98,13.94,13.96,274400.0,9.3978,9.418,9.391,9.4045,274400.0
2011-07-13 12:00:00,13.96,13.98,13.96,13.96,158100.0,9.4045,9.418,9.4045,9.4045,158100.0
2011-07-13 12:30:00,13.97,13.97,13.94,13.95,346400.0,9.4112,9.4112,9.391,9.3978,346400.0
2011-07-13 13:00:00,13.95,13.96,13.91,13.92,371200.0,9.3978,9.4045,9.3708,9.3775,371200.0
2011-07-13 13:30:00,13.91,13.94,13.9,13.91,210800.0,9.3708,9.391,9.3641,9.3708,210800.0
2011-07-13 14:00:00,13.91,13.91,13.85,13.86,386900.0,9.3708,9.3708,9.3304,9.3371,386900.0
2011-07-13 14:30:00,13.86,13.87,13.85,13.86,196600.0,9.3371,9.3439,9.3304,9.3371,196600.0
2011-07-13 15:00:00,13.86,13.86,13.8,13.84,507400.0,9.3371,9.3371,9.2967,9.3237,507400.0
2011-07-13 15:30:00,13.84,13.84,13.78,13.8,691600.0,9.3237,9.3237,9.2832,9.2967,691600.0
2011-07-14 09:30:00,13.9,14.0,13.87,14.0,370200.0,9.3641,9.4314,9.3439,9.4314,370200.0
2011-07-14 10:00:00,13.99,14.03,13.96,13.96,296900.0,9.4247,9.4517,9.4045,9.4045,296900.0
2011-07-14 10:30:00,13.96,13.96,13.77,13.79,355100.0,9.4045,9.4045,9.2765,9.29,355100.0
2011-07-14 11:00:00,13.79,13.83,13.78,13.82,567800.0,9.29,9.3169,9.2832,9.3102,567800.0
2011-07-14 11:30:00,13.81,13.85,13.81,13.85,191400.0,9.3034,9.3304,9.3034,9.3304,191400.0
2011-07-14 12:00:00,13.85,13.88,13.78,13.79,446600.0,9.3304,9.3506,9.2832,9.29,446600.0
2011-07-14 12:30:00,13.79,13.79,13.72,13.72,90100.0,9.29,9.29,9.2428,9.2428,90100.0
2011-07-14 13:00:00,13.72,13.74,13.66,13.71,169700.0,9.2428,9.2563,9.2024,9.2361,169700.0
2011-07-14 13:30:00,13.71,13.78,13.71,13.77,189800.0,9.2361,9.2832,9.2361,9.2765,189800.0
2011-07-14 14:00:00,13.77,13.8,13.71,13.71,110200.0,9.2765,9.2967,9.2361,9.2361,110200.0
2011-07-14 14:30:00,13.71,13.73,13.67,13.68,85100.0,9.2361,9.2496,9.2091,9.2159,85100.0
2011-07-14 15:00:00,13.68,13.69,13.61,13.61,368500.0,9.2159,9.2226,9.1687,9.1687,368500.0
2011-07-14 15:30:00,13.62,13.68,13.59,13.66,1230600.0,9.1754,9.2159,9.1552,9.2024,1230600.0
2011-07-15 09:30:00,13.82,13.88,13.77,13.82,1096100.0,9.3102,9.3506,9.2765,9.3102,1096100.0
2011-07-15 10:00:00,13.82,13.86,13.74,13.75,407400.0,9.3102,9.3371,9.2563,9.263,407400.0
2011-07-15 10:30:00,13.75,13.79,13.74,13.75,544300.0,9.263,9.29,9.2563,9.263,544300.0
2011-07-15 11:00:00,13.75,13.82,13.74,13.78,387400.0,9.263,9.3102,9.2563,9.2832,387400.0
2011-07-15 11:30:00,13.78,13.8,13.78,13.79,187000.0,9.2832,9.2967,9.2832,9.29,187000.0
2011-07-15 12:00:00,13.79,13.86,13.79,13.86,417800.0,9.29,9.3371,9.29,9.3371,417800.0
2011-07-15 12:30:00,13.86,13.9,13.83,13.88,330300.0,9.3371,9.3641,9.3169,9.3506,330300.0
2011-07-15 13:00:00,13.88,13.88,13.8,13.8,144800.0,9.3506,9.3506,9.2967,9.2967,144800.0
2011-07-15 13:30:00,13.81,13.81,13.76,13.77,107400.0,9.3034,9.3034,9.2698,9.2765,107400.0
2011-07-15 14:00:00,13.78,13.87,13.78,13.85,476600.0,9.2832,9.3439,9.2832,9.3304,476600.0
2011-07-15 14:30:00,13.86,13.88,13.8,13.81,525000.0,9.3371,9.3506,9.2967,9.3034,525000.0
2011-07-15 15:00:00,13.81,13.81,13.77,13.8,304400.0,9.3034,9.3034,9.2765,9.2967,304400.0
2011-07-15 15:30:00,13.8,13.84,13.78,13.84,664500.0,9.2967,9.3237,9.2832,9.3237,664500.0
2011-07-18 09:30:00,13.71,13.81,13.67,13.74,1234000.0,9.2361,9.3034,9.2091,9.2563,1234000.0
2011-07-18 10:00:00,13.74,13.74,13.56,13.59,384300.0,9.2563,9.2563,9.135,9.1552,384300.0
2011-07-18 10:30:00,13.58,13.61,13.47,13.49,292000.0,9.1485,9.1687,9.0744,9.0879,292000.0
2011-07-18 11:00:00,13.48,13.59,13.43,13.47,692600.0,9.0811,9.1552,9.0474,9.0744,692600.0
2011-07-18 11:30:00,13.47,13.47,13.38,13.43,278300.0,9.0744,9.0744,9.0138,9.0474,278300.0
2011-07-18 12:00:00,13.44,13.49,13.43,13.48,111100.0,9.0542,9.0879,9.0474,9.0811,111100.0
2011-07-18 12:30:00,13.49,13.49,13.45,13.47,93900.0,9.0879,9.0879,9.0609,9.0744,93900.0
2011-07-18 13:00:00,13.47,13.48,13.44,13.46,95400.0,9.0744,9.0811,9.0542,9.0677,95400.0
2011-07-18 13:30:00,13.46,13.52,13.46,13.51,113700.0,9.0677,9.1081,9.0677,9.1013,113700.0
2011-07-18 14:00:00,13.52,13.53,13.5,13.5,126300.0,9.1081,9.1148,9.0946,9.0946,126300.0
2011-07-18 14:30:00,13.5,13.52,13.48,13.52,146800.0,9.0946,9.1081,9.0811,9.1081,146800.0
2011-07-18 15:00:00,13.52,13.55,13.5,13.52,183600.0,9.1081,9.1283,9.0946,9.1081,183600.0
2011-07-18 15:30:00,13.52,13.63,13.5,13.6,1056700.0,9.1081,9.1822,9.0946,9.162,1056700.0
2011-07-19 09:30:00,13.91,13.99,13.9,13.97,403000.0,9.3708,9.4247,9.3641,9.4112,403000.0
2011-07-19 10:00:00,13.96,14.08,13.96,14.05,474900.0,9.4045,9.4853,9.4045,9.4651,474900.0
2011-07-19 10:30:00,14.06,14.08,14.02,14.06,208800.0,9.4719,9.4853,9.4449,9.4719,208800.0
2011-07-19 11:00:00,14.07,14.08,13.96,14.08,631100.0,9.4786,9.4853,9.4045,9.4853,631100.0
2011-07-19 11:30:00,14.08,14.08,14.0,14.05,190400.0,9.4853,9.4853,9.4314,9.4651,190400.0
2011-07-19 12:00:00,14.04,14.05,14.02,14.04,128200.0,9.4584,9.4651,9.4449,9.4584,128200.0
2011-07-19 12:30:00,14.04,14.08,14.03,14.08,107600.0,9.4584,9.4853,9.4517,9.4853,107600.0
2011-07-19 13:00:00,14.08,14.14,14.06,14.13,575500.0,9.4853,9.5258,9.4719,9.519,575500.0
2011-07-19 13:30:00,14.14,14.24,14.12,14.23,1016200.0,9.5258,9.5931,9.5123,9.5864,1016200.0
2011-07-19 14:00:00,14.22,14.26,14.2,14.22,792000.0,9.5797,9.6066,9.5662,9.5797,792000.0
2011-07-19 14:30:00,14.23,14.31,14.21,14.3,524500.0,9.5864,9.6403,9.5729,9.6335,524500.0
2011-07-19 15:00:00,14.3,14.3,14.24,14.26,897000.0,9.6335,9.6335,9.5931,9.6066,897000.0
2011-07-19 15:30:00,14.26,14.28,14.23,14.25,1357200.0,9.6066,9.6201,9.5864,9.5999,1357200.0
2011-07-20 09:30:00,14.18,14.21,14.15,14.17,454200.0,9.5527,9.5729,9.5325,9.546,454200.0
2011-07-20 10:00:00,14.17,14.22,14.12,14.15,422700.0,9.546,9.5797,9.5123,9.5325,422700.0
2011-07-20 10:30:00,14.15,14.21,14.13,14.21,250400.0,9.5325,9.5729,9.519,9.5729,250400.0
2011-07-20 11:00:00,14.2,14.23,14.19,14.23,299200.0,9.5662,9.5864,9.5594,9.5864,299200.0
2011-07-20 11:30:00,14.22,14.24,14.15,14.16,251800.0,9.5797,9.5931,9.5325,9.5392,251800.0
2011-07-20 12:00:00,14.16,14.19,14.15,14.18,220200.0,9.5392,9.5594,9.5325,9.5527,220200.0
2011-07-20 12:30:00,14.18,14.24,14.17,14.23,152300.0,9.5527,9.5931,9.546,9.5864,152300.0
2011-07-20 13:00:00,14.22,14.22,14.19,14.22,301900.0,9.5797,9.5797,9.5594,9.5797,301900.0
2011-07-20 13:30:00,14.22,14.25,14.21,14.24,166000.0,9.5797,9.5999,9.5729,9.5931,166000.0
2011-07-20 14:00:00,14.25,14.34,14.24,14.34,286800.0,9.5999,9.6605,9.5931,9.6605,286800.0
2011-07-20 14:30:00,14.34,14.37,14.29,14.29,387500.0,9.6605,9.6807,9.6268,9.6268,387500.0
2011-07-20 15:00:00,14.29,14.32,14.25,14.26,451300.0,9.6268,9.647,9.5999,9.6066,451300.0
2011-07-20 15:30:00,14.25,14.27,14.15,14.2,867800.0,9.5999,9.6133,9.5325,9.5662,867800.0
2011-07-21 09:30:00,13.03,13.04,12.91,12.93,3337000.0,8.778,8.7847,8.6971,8.7106,3337000.0
2011-07-21 10:00:00,12.93,13.07,12.91,13.06,834800.0,8.7106,8.8049,8.6971,8.7982,834800.0
2011-07-21 10:30:00,13.07,13.16,13.06,13.1,1117900.0,8.8049,8.8656,8.7982,8.8251,1117900.0
2011-07-21 11:00:00,13.11,13.15,13.09,13.11,714100.0,8.8319,8.8588,8.8184,8.8319,714100.0
2011-07-21 11:30:00,13.11,13.13,13.01,13.02,634600.0,8.8319,8.8453,8.7645,8.7712,634600.0
2011-07-21 12:00:00,13.03,13.12,13.03,13.05,515200.0,8.778,8.8386,8.778,8.7915,515200.0
2011-07-21 12:30:00,13.05,13.1,13.03,13.09,872800.0,8.7915,8.8251,8.778,8.8184,872800.0
2011-07-21 13:00:00,13.1,13.2,13.09,13.18,927600.0,8.8251,8.8925,8.8184,8.879,927600.0
2011-07-21 13:30:00,13.19,13.19,12.97,13.07,947500.0,8.8858,8.8858,8.7376,8.8049,947500.0
2011-07-21 14:00:00,13.07,13.07,13.02,13.04,214300.0,8.8049,8.8049,8.7712,8.7847,214300.0
2011-07-21 14:30:00,13.04,13.05,13.0,13.01,543700.0,8.7847,8.7915,8.7578,8.7645,543700.0
2011-07-21 15:00:00,13.01,13.01,12.94,13.01,1087500.0,8.7645,8.7645,8.7173,8.7645,1087500.0
2011-07-21 15:30:00,13.01,13.02,12.95,12.99,1163000.0,8.7645,8.7712,8.7241,8.751,1163000.0
2011-07-22 09:30:00,13.15,13.17,13.1,13.12,1266300.0,8.8588,8.8723,8.8251,8.8386,1266300.0
2011-07-22 10:00:00,13.12,13.13,12.99,13.02,882800.0,8.8386,8.8453,8.751,8.7712,882800.0
2011-07-22 10:30:00,13.03,13.11,13.01,13.11,556400.0,8.778,8.8319,8.7645,8.8319,556400.0
2011-07-22 11:00:00,13.11,13.14,13.08,13.13,617700.0,8.8319,8.8521,8.8117,8.8453,617700.0
2011-07-22 11:30:00,13.13,13.15,13.12,13.12,118100.0,8.8453,8.8588,8.8386,8.8386,118100.0
2011-07-22 12:00:00,13.13,13.19,13.12,13.18,287000.0,8.8453,8.8858,8.8386,8.879,287000.0
2011-07-22 12:30:00,13.18,13.21,13.17,13.2,207400.0,8.879,8.8992,8.8723,8.8925,207400.0
2011-07-22 13:00:00,13.2,13.23,13.18,13.21,323300.0,8.8925,8.9127,8.879,8.8992,323300.0
2011-07-22 13:30:00,13.22,13.22,13.18,13.18,178200.0,8.906,8.906,8.879,8.879,178200.0
2011-07-22 14:00:00,13.19,13.19,13.16,13.18,113400.0,8.8858,8.8858,8.8656,8.879,113400.0
2011-07-22 14:30:00,13.18,13.2,13.17,13.2,220200.0,8.879,8.8925,8.8723,8.8925,220200.0
2011-07-22 15:00:00,13.2,13.2,13.17,13.18,414900.0,8.8925,8.8925,8.8723,8.879,414900.0
2011-07-22 15:30:00,13.18,13.19,13.14,13.18,1338700.0,8.879,8.8858,8.8521,8.879,1338700.0
2011-07-25 09:30:00,13.03,13.12,13.02,13.12,605400.0,8.778,8.8386,8.7712,8.8386,605400.0
2011-07-25 10:00:00,13.12,13.15,13.1,13.11,389000.0,8.8386,8.8588,8.8251,8.8319,389000.0
2011-07-25 10:30:00,13.11,13.18,13.1,13.16,444200.0,8.8319,8.879,8.8251,8.8656,444200.0
2011-07-25 11:00:00,13.16,13.2,13.13,13.16,367800.0,8.8656,8.8925,8.8453,8.8656,367800.0
2011-07-25 11:30:00,13.16,13.16,13.11,13.11,79400.0,8.8656,8.8656,8.8319,8.8319,79400.0
2011-07-25 12:00:00,13.11,13.14,13.1,13.14,152400.0,8.8319,8.8521,8.8251,8.8521,152400.0
2011-07-25 12:30:00,13.14,13.16,13.13,13.14,185100.0,8.8521,8.8656,8.8453,8.8521,185100.0
2011-07-25 13:00:00,13.13,13.15,13.13,13.15,102400.0,8.8453,8.8588,8.8453,8.8588,102400.0
2011-07-25 13:30:00,13.14,13.17,13.14,13.17,141400.0,8.8521,8.8723,8.8521,8.8723,141400.0
2011-07-25 14:00:00,13.16,13.18,13.16,13.16,159600.0,8.8656,8.879,8.8656,8.8656,159600.0
2011-07-25 14:30:00,13.17,13.17,13.13,13.15,162200.0,8.8723,8.8723,8.8453,8.8588,162200.0
2011-07-25 15:00:00,13.14,13.15,13.1,13.11,325000.0,8.8521,8.8588,8.8251,8.8319,325000.0
2011-07-25 15:30:00,13.11,13.12,13.07,13.09,508000.0,8.8319,8.8386,8.8049,8.8184,508000.0
2011-07-26 09:30:00,13.09,13.12,12.97,13.04,797400.0,8.8184,8.8386,8.7376,8.7847,797400.0
2011-07-26 10:00:00,13.04,13.1,13.03,13.09,459200.0,8.7847,8.8251,8.778,8.8184,459200.0
2011-07-26 10:30:00,13.09,13.18,13.09,13.12,200000.0,8.8184,8.879,8.8184,8.8386,200000.0
2011-07-26 11:00:00,13.12,13.17,13.12,13.13,134900.0,8.8386,8.8723,8.8386,8.8453,134900.0
2011-07-26 11:30:00,13.14,13.14,13.1,13.1,74500.0,8.8521,8.8521,8.8251,8.8251,74500.0
2011-07-26 12:00:00,13.11,13.12,13.1,13.11,59500.0,8.8319,8.8386,8.8251,8.8319,59500.0
2011-07-26 12:30:00,13.12,13.12,13.07,13.08,210700.0,8.8386,8.8386,8.8049,8.8117,210700.0
2011-07-26 13:00:00,13.09,13.09,13.06,13.07,99000.0,8.8184,8.8184,8.7982,8.8049,99000.0
2011-07-26 13:30:00,13.07,13.08,13.06,13.07,176600.0,8.8049,8.8117,8.7982,8.8049,176600.0
2011-07-26 14:00:00,13.08,13.12,13.07,13.11,133900.0,8.8117,8.8386,8.8049,8.8319,133900.0
2011-07-26 14:30:00,13.11,13.11,13.08,13.08,108300.0,8.8319,8.8319,8.8117,8.8117,108300.0
2011-07-26 15:00:00,13.09,13.09,13.06,13.07,276800.0,8.8184,8.8184,8.7982,8.8049,276800.0
2011-07-26 15:30:00,13.07,13.08,13.04,13.06,693100.0,8.8049,8.8117,8.7847,8.7982,693100.0
2011-07-27 09:30:00,12.88,12.89,12.79,12.8,334300.0,8.6769,8.6837,8.6163,8.623,334300.0
2011-07-27 10:00:00,12.81,12.81,12.74,12.75,333600.0,8.6298,8.6298,8.5826,8.5894,333600.0
2011-07-27 10:30:00,12.75,12.81,12.72,12.78,278300.0,8.5894,8.6298,8.5691,8.6096,278300.0
2011-07-27 11:00:00,12.78,12.78,12.72,12.78,140300.0,8.6096,8.6096,8.5691,8.6096,140300.0
2011-07-27 11:30:00,12.78,12.81,12.76,12.77,164200.0,8.6096,8.6298,8.5961,8.6028,164200.0
2011-07-27 12:00:00,12.77,12.77,12.7,12.71,170100.0,8.6028,8.6028,8.5557,8.5624,170100.0
2011-07-27 12:30:00,12.72,12.74,12.7,12.73,121500.0,8.5691,8.5826,8.5557,8.5759,121500.0
2011-07-27 13:00:00,12.73,12.75,12.7,12.71,119500.0,8.5759,8.5894,8.5557,8.5624,119500.0
2011-07-27 13:30:00,12.7,12.74,12.7,12.74,68700.0,8.5557,8.5826,8.5557,8.5826,68700.0
2011-07-27 14:00:00,12.74,12.74,12.7,12.7,168100.0,8.5826,8.5826,8.5557,8.5557,168100.0
2011-07-27 14:30:00,12.71,12.71,12.66,12.69,312100.0,8.5624,8.5624,8.5287,8.5489,312100.0
2011-07-27 15:00:00,12.7,12.71,12.64,12.65,396300.0,8.5557,8.5624,8.5152,8.522,396300.0
2011-07-27 15:30:00,12.66,12.68,12.64,12.66,564800.0,8.5287,8.5422,8.5152,8.5287,564800.0
2011-07-28 09:30:00,12.67,12.71,12.59,12.67,765000.0,8.5355,8.5624,8.4816,8.5355,765000.0
2011-07-28 10:00:00,12.67,12.72,12.65,12.69,373100.0,8.5355,8.5691,8.522,8.5489,373100.0
2011-07-28 10:30:00,12.69,12.71,12.62,12.64,146400.0,8.5489,8.5624,8.5018,8.5152,146400.0
2011-07-28 11:00:00,12.63,12.71,12.63,12.7,466400.0,8.5085,8.5624,8.5085,8.5557,466400.0
2011-07-28 11:30:00,12.71,12.71,12.69,12.69,74200.0,8.5624,8.5624,8.5489,8.5489,74200.0
2011-07-28 12:00:00,12.7,12.71,12.67,12.69,115700.0,8.5557,8.5624,8.5355,8.5489,115700.0
2011-07-28 12:30:00,12.69,12.69,12.67,12.68,76800.0,8.5489,8.5489,8.5355,8.5422,76800.0
2011-07-28 13:00:00,12.69,12.7,12.67,12.69,89400.0,8.5489,8.5557,8.5355,8.5489,89400.0
2011-07-28 13:30:00,12.68,12.7,12.66,12.66,97200.0,8.5422,8.5557,8.5287,8.5287,97200.0
2011-07-28 14:00:00,12.66,12.66,12.61,12.61,533600.0,8.5287,8.5287,8.495,8.495,533600.0
2011-07-28 14:30:00,12.61,12.62,12.59,12.6,374900.0,8.495,8.5018,8.4816,8.4883,374900.0
2011-07-28 15:00:00,12.6,12.61,12.59,12.6,114900.0,8.4883,8.495,8.4816,8.4883,114900.0
2011-07-28 15:30:00,12.6,12.6,12.55,12.56,653500.0,8.4883,8.4883,8.4546,8.4614,653500.0
2011-07-29 09:30:00,12.45,12.45,12.32,12.42,443600.0,8.3872,8.3872,8.2997,8.367,443600.0
2011-07-29 10:00:00,12.41,12.42,12.36,12.4,366300.0,8.3603,8.367,8.3266,8.3536,366300.0
2011-07-29 10:30:00,12.41,12.57,12.39,12.54,427100.0,8.3603,8.4681,8.3468,8.4479,427100.0
2011-07-29 11:00:00,12.54,12.65,12.52,12.57,1023300.0,8.4479,8.522,8.4344,8.4681,1023300.0
2011-07-29 11:30:00,12.57,12.57,12.52,12.54,343400.0,8.4681,8.4681,8.4344,8.4479,343400.0
2011-07-29 12:00:00,12.54,12.55,12.43,12.43,942600.0,8.4479,8.4546,8.3738,8.3738,942600.0
2011-07-29 12:30:00,12.43,12.49,12.43,12.46,244600.0,8.3738,8.4142,8.3738,8.394,244600.0
2011-07-29 13:00:00,12.46,12.49,12.45,12.49,29800.0,8.394,8.4142,8.3872,8.4142,29800.0
2011-07-29 13:30:00,12.49,12.51,12.47,12.5,130700.0,8.4142,8.4277,8.4007,8.4209,130700.0
2011-07-29 14:00:00,12.49,12.53,12.49,12.51,147800.0,8.4142,8.4411,8.4142,8.4277,147800.0
2011-07-29 14:30:00,12.51,12.54,12.49,12.51,235500.0,8.4277,8.4479,8.4142,8.4277,235500.0
2011-07-29 15:00:00,12.5,12.52,12.48,12.48,169100.0,8.4209,8.4344,8.4075,8.4075,169100.0
2011-07-29 15:30:00,12.49,12.51,12.46,12.5,822600.0,8.4142,8.4277,8.394,8.4209,822600.0
2011-08-01 09:30:00,12.73,12.75,12.51,12.53,540200.0,8.5759,8.5894,8.4277,8.4411,540200.0
2011-08-01 10:00:00,12.53,12.53,12.33,12.36,665600.0,8.4411,8.4411,8.3064,8.3266,665600.0
2011-08-01 10:30:00,12.36,12.37,12.23,12.23,594800.0,8.3266,8.3334,8.239,8.239,594800.0
2011-08-01 11:00:00,12.23,12.27,12.19,12.27,717800.0,8.239,8.266,8.2121,8.266,717800.0
2011-08-01 11:30:00,12.26,12.26,12.14,12.17,555000.0,8.2593,8.2593,8.1784,8.1986,555000.0
2011-08-01 12:00:00,12.16,12.2,12.16,12.2,210100.0,8.1919,8.2188,8.1919,8.2188,210100.0
2011-08-01 12:30:00,12.19,12.23,12.18,12.21,85100.0,8.2121,8.239,8.2054,8.2256,85100.0
2011-08-01 13:00:00,12.22,12.23,12.18,12.18,233800.0,8.2323,8.239,8.2054,8.2054,233800.0
2011-08-01 13:30:00,12.18,12.22,12.17,12.21,161000.0,8.2054,8.2323,8.1986,8.2256,161000.0
2011-08-01 14:00:00,12.21,12.21,12.15,12.17,403200.0,8.2256,8.2256,8.1851,8.1986,403200.0
2011-08-01 14:30:00,12.17,12.21,12.16,12.2,312500.0,8.1986,8.2256,8.1919,8.2188,312500.0
2011-08-01 15:00:00,12.2,12.27,12.19,12.23,876300.0,8.2188,8.266,8.2121,8.239,876300.0
2011-08-01 15:30:00,12.24,12.28,12.18,12.28,1314500.0,8.2458,8.2727,8.2054,8.2727,1314500.0
2011-08-02 09:30:00,12.22,12.36,12.21,12.33,889600.0,8.2323,8.3266,8.2256,8.3064,889600.0
2011-08-02 10:00:00,12.33,12.37,12.3,12.36,738000.0,8.3064,8.3334,8.2862,8.3266,738000.0
2011-08-02 10:30:00,12.36,12.45,12.33,12.35,719800.0,8.3266,8.3872,8.3064,8.3199,719800.0
2011-08-02 11:00:00,12.35,12.35,12.19,12.23,891400.0,8.3199,8.3199,8.2121,8.239,891400.0
2011-08-02 11:30:00,12.23,12.26,12.22,12.24,78300.0,8.239,8.2593,8.2323,8.2458,78300.0
2011-08-02 12:00:00,12.25,12.28,12.23,12.26,207800.0,8.2525,8.2727,8.239,8.2593,207800.0
2011-08-02 12:30:00,12.26,12.27,12.12,12.13,270100.0,8.2593,8.266,8.1649,8.1717,270100.0
2011-08-02 13:00:00,12.13,12.2,12.13,12.18,254500.0,8.1717,8.2188,8.1717,8.2054,254500.0
2011-08-02 13:30:00,12.17,12.18,12.12,12.13,227500.0,8.1986,8.2054,8.1649,8.1717,227500.0
2011-08-02 14:00:00,12.12,12.19,12.12,12.17,409700.0,8.1649,8.2121,8.1649,8.1986,409700.0
2011-08-02 14:30:00,12.17,12.17,12.13,12.14,253200.0,8.1986,8.1986,8.1717,8.1784,253200.0
2011-08-02 15:00:00,12.14,12.16,12.08,12.09,440000.0,8.1784,8.1919,8.138,8.1447,440000.0
2011-08-02 15:30:00,12.09,12.12,12.03,12.05,889200.0,8.1447,8.1649,8.1043,8.1178,889200.0
2011-08-03 09:30:00,12.02,12.03,11.86,12.01,694300.0,8.0976,8.1043,7.9898,8.0908,694300.0
2011-08-03 10:00:00,12.0,12.01,11.8,11.85,824500.0,8.0841,8.0908,7.9494,7.983,824500.0
2011-08-03 10:30:00,11.85,11.86,11.7,11.8,1866800.0,7.983,7.9898,7.882,7.9494,1866800.0
2011-08-03 11:00:00,11.81,11.81,11.69,11.72,1482400.0,7.9561,7.9561,7.8753,7.8955,1482400.0
2011-08-03 11:30:00,11.72,11.77,11.7,11.75,413900.0,7.8955,7.9291,7.882,7.9157,413900.0
2011-08-03 12:00:00,11.75,11.78,11.71,11.77,862400.0,7.9157,7.9359,7.8887,7.9291,862400.0
2011-08-03 12:30:00,11.77,11.83,11.75,11.79,660800.0,7.9291,7.9696,7.9157,7.9426,660800.0
2011-08-03 13:00:00,11.78,11.81,11.77,11.78,371300.0,7.9359,7.9561,7.9291,7.9359,371300.0
2011-08-03 13:30:00,11.78,11.83,11.77,11.79,1506200.0,7.9359,7.9696,7.9291,7.9426,1506200.0
2011-08-03 14:00:00,11.79,11.81,11.73,11.74,846700.0,7.9426,7.9561,7.9022,7.9089,846700.0
2011-08-03 14:30:00,11.75,11.79,11.72,11.78,1411300.0,7.9157,7.9426,7.8955,7.9359,1411300.0
2011-08-03 15:00:00,11.78,11.79,11.75,11.78,1518400.0,7.9359,7.9426,7.9157,7.9359,1518400.0
2011-08-03 15:30:00,11.78,11.82,11.76,11.78,2360700.0,7.9359,7.9628,7.9224,7.9359,2360700.0
2011-08-04 09:30:00,11.32,11.38,11.2,11.28,1293100.0,7.626,7.6664,7.5452,7.599,1293100.0
2011-08-04 10:00:00,11.28,11.33,11.12,11.2,1079100.0,7.599,7.6327,7.4913,7.5452,1079100.0
2011-08-04 10:30:00,11.2,11.3,11.17,11.21,994500.0,7.5452,7.6125,7.5249,7.5519,994500.0
2011-08-04 11:00:00,11.21,11.24,11.12,11.12,629300.0,7.5519,7.5721,7.4913,7.4913,629300.0
2011-08-04 11:30:00,11.13,11.17,11.04,11.1,674800.0,7.498,7.5249,7.4374,7.4778,674800.0
2011-08-04 12:00:00,11.11,11.17,11.09,11.16,726700.0,7.4845,7.5249,7.4711,7.5182,726700.0
2011-08-04 12:30:00,11.17,11.22,11.17,11.18,402000.0,7.5249,7.5586,7.5249,7.5317,402000.0
2011-08-04 13:00:00,11.18,11.25,11.17,11.24,296000.0,7.5317,7.5788,7.5249,7.5721,296000.0
2011-08-04 13:30:00,11.24,11.24,11.15,11.18,351700.0,7.5721,7.5721,7.5115,7.5317,351700.0
2011-08-04 14:00:00,11.18,11.18,11.09,11.11,678100.0,7.5317,7.5317,7.4711,7.4845,678100.0
2011-08-04 14:30:00,11.11,11.25,11.1,11.19,909900.0,7.4845,7.5788,7.4778,7.5384,909900.0
2011-08-04 15:00:00,11.19,11.26,11.11,11.11,718200.0,7.5384,7.5856,7.4845,7.4845,718200.0
2011-08-04 15:30:00,11.11,11.14,11.01,11.04,1923800.0,7.4845,7.5047,7.4172,7.4374,1923800.0
2011-08-05 09:30:00,11.72,11.76,11.22,11.29,2790900.0,7.8955,7.9224,7.5586,7.6058,2790900.0
2011-08-05 10:00:00,11.28,11.53,11.25,11.48,1692800.0,7.599,7.7675,7.5788,7.7338,1692800.0
2011-08-05 10:30:00,11.47,11.54,11.34,11.54,1792100.0,7.727,7.7742,7.6395,7.7742,1792100.0
2011-08-05 11:00:00,11.53,11.55,11.4,11.45,2392400.0,7.7675,7.7809,7.6799,7.7136,2392400.0
2011-08-05 11:30:00,11.44,11.46,11.23,11.24,1214600.0,7.7068,7.7203,7.5654,7.5721,1214600.0
2011-08-05 12:00:00,11.24,11.42,11.21,11.36,1471800.0,7.5721,7.6934,7.5519,7.6529,1471800.0
2011-08-05 12:30:00,11.35,11.59,11.35,11.53,923600.0,7.6462,7.8079,7.6462,7.7675,923600.0
2011-08-05 13:00:00,11.53,11.62,11.47,11.54,1007600.0,7.7675,7.8281,7.727,7.7742,1007600.0
2011-08-05 13:30:00,11.55,11.66,11.5,11.59,519800.0,7.7809,7.855,7.7473,7.8079,519800.0
2011-08-05 14:00:00,11.59,11.61,11.5,11.56,997300.0,7.8079,7.8214,7.7473,7.7877,997300.0
2011-08-05 14:30:00,11.56,11.58,11.45,11.47,512100.0,7.7877,7.8012,7.7136,7.727,512100.0
2011-08-05 15:00:00,11.48,11.49,11.32,11.34,898400.0,7.7338,7.7405,7.626,7.6395,898400.0
2011-08-05 15:30:00,11.34,11.51,11.34,11.47,1475000.0,7.6395,7.754,7.6395,7.727,1475000.0
2011-08-08 09:30:00,11.02,11.18,10.92,10.96,1303700.0,7.4239,7.5317,7.3565,7.3835,1303700.0
2011-08-08 10:00:00,10.96,10.98,10.73,10.75,878800.0,7.3835,7.3969,7.2285,7.242,878800.0
2011-08-08 10:30:00,10.75,10.85,10.69,10.77,983700.0,7.242,7.3094,7.2016,7.2555,983700.0
2011-08-08 11:00:00,10.77,10.91,10.75,10.77,685800.0,7.2555,7.3498,7.242,7.2555,685800.0
2011-08-08 11:30:00,10.76,10.84,10.7,10.81,394700.0,7.2487,7.3026,7.2083,7.2824,394700.0
2011-08-08 12:00:00,10.81,10.82,10.71,10.73,274500.0,7.2824,7.2892,7.2151,7.2285,274500.0
2011-08-08 12:30:00,10.73,10.81,10.73,10.76,324500.0,7.2285,7.2824,7.2285,7.2487,324500.0
2011-08-08 13:00:00,10.76,10.8,10.71,10.73,307200.0,7.2487,7.2757,7.2151,7.2285,307200.0
2011-08-08 13:30:00,10.73,10.77,10.64,10.64,502000.0,7.2285,7.2555,7.1679,7.1679,502000.0
2011-08-08 14:00:00,10.65,10.7,10.47,10.53,591900.0,7.1746,7.2083,7.0534,7.0938,591900.0
2011-08-08 14:30:00,10.53,10.61,10.48,10.49,685400.0,7.0938,7.1477,7.0601,7.0668,685400.0
2011-08-08 15:00:00,10.49,10.74,10.49,10.57,1222100.0,7.0668,7.2353,7.0668,7.1207,1222100.0
2011-08-08 15:30:00,10.58,10.58,10.44,10.49,1032500.0,7.1275,7.1275,7.0332,7.0668,1032500.0
2011-08-09 09:30:00,10.98,10.99,10.75,10.92,1455000.0,7.3969,7.4037,7.242,7.3565,1455000.0
2011-08-09 10:00:00,10.91,10.95,10.79,10.88,942500.0,7.3498,7.3767,7.2689,7.3296,942500.0
2011-08-09 10:30:00,10.87,10.94,10.76,10.81,1906200.0,7.3228,7.37,7.2487,7.2824,1906200.0
2011-08-09 11:00:00,10.81,10.95,10.79,10.94,598300.0,7.2824,7.3767,7.2689,7.37,598300.0
2011-08-09 11:30:00,10.94,10.99,10.9,10.96,451400.0,7.37,7.4037,7.3431,7.3835,451400.0
2011-08-09 12:00:00,10.96,11.03,10.95,10.95,470600.0,7.3835,7.4306,7.3767,7.3767,470600.0
2011-08-09 12:30:00,10.96,10.99,10.9,10.9,561400.0,7.3835,7.4037,7.3431,7.3431,561400.0
2011-08-09 13:00:00,10.91,10.93,10.86,10.88,710100.0,7.3498,7.3633,7.3161,7.3296,710100.0
2011-08-09 13:30:00,10.87,10.88,10.74,10.8,1119600.0,7.3228,7.3296,7.2353,7.2757,1119600.0
2011-08-09 14:00:00,10.79,10.89,10.61,10.79,701000.0,7.2689,7.3363,7.1477,7.2689,701000.0
2011-08-09 14:30:00,10.79,10.79,10.42,10.6,952000.0,7.2689,7.2689,7.0197,7.141,952000.0
2011-08-09 15:00:00,10.59,10.91,10.52,10.88,873500.0,7.1342,7.3498,7.0871,7.3296,873500.0
2011-08-09 15:30:00,10.89,11.13,10.79,11.11,2522600.0,7.3363,7.498,7.2689,7.4845,2522600.0
2011-08-10 09:30:00,10.98,11.0,10.8,10.82,1025900.0,7.3969,7.4104,7.2757,7.2892,1025900.0
2011-08-10 10:00:00,10.82,10.89,10.62,10.72,966100.0,7.2892,7.3363,7.1544,7.2218,966100.0
2011-08-10 10:30:00,10.73,10.89,10.65,10.73,716800.0,7.2285,7.3363,7.1746,7.2285,716800.0
2011-08-10 11:00:00,10.72,10.73,10.62,10.7,626400.0,7.2218,7.2285,7.1544,7.2083,626400.0
2011-08-10 11:30:00,10.7,10.8,10.66,10.75,1270800.0,7.2083,7.2757,7.1814,7.242,1270800.0
2011-08-10 12:00:00,10.74,10.8,10.7,10.7,640200.0,7.2353,7.2757,7.2083,7.2083,640200.0
2011-08-10 12:30:00,10.7,10.79,10.65,10.77,285200.0,7.2083,7.2689,7.1746,7.2555,285200.0
2011-08-10 13:00:00,10.77,10.8,10.67,10.77,528000.0,7.2555,7.2757,7.1881,7.2555,528000.0
2011-08-10 13:30:00,10.76,10.88,10.74,10.87,337200.0,7.2487,7.3296,7.2353,7.3228,337200.0
2011-08-10 14:00:00,10.86,10.94,10.84,10.89,799000.0,7.3161,7.37,7.3026,7.3363,799000.0
2011-08-10 14:30:00,10.88,10.96,10.83,10.83,583600.0,7.3296,7.3835,7.2959,7.2959,583600.0
2011-08-10 15:00:00,10.82,10.85,10.7,10.77,675100.0,7.2892,7.3094,7.2083,7.2555,675100.0
2011-08-10 15:30:00,10.77,10.79,10.63,10.64,957700.0,7.2555,7.2689,7.1612,7.1679,957700.0
2011-08-11 09:30:00,10.82,10.93,10.75,10.83,897600.0,7.2892,7.3633,7.242,7.2959,897600.0
2011-08-11 10:00:00,10.83,10.96,10.79,10.91,1206600.0,7.2959,7.3835,7.2689,7.3498,1206600.0
2011-08-11 10:30:00,10.91,11.16,10.91,11.09,1618200.0,7.3498,7.5182,7.3498,7.4711,1618200.0
2011-08-11 11:00:00,11.1,11.15,11.02,11.13,1243900.0,7.4778,7.5115,7.4239,7.498,1243900.0
2011-08-11 11:30:00,11.14,11.16,11.08,11.12,885500.0,7.5047,7.5182,7.4643,7.4913,885500.0
2011-08-11 12:00:00,11.12,11.13,11.04,11.08,276000.0,7.4913,7.498,7.4374,7.4643,276000.0
2011-08-11 12:30:00,11.08,11.2,11.08,11.17,1043400.0,7.4643,7.5452,7.4643,7.5249,1043400.0
2011-08-11 13:00:00,11.17,11.17,11.08,11.11,1771200.0,7.5249,7.5249,7.4643,7.4845,1771200.0
2011-08-11 13:30:00,11.11,11.15,11.06,11.13,138300.0,7.4845,7.5115,7.4508,7.498,138300.0
2011-08-11 14:00:00,11.12,11.17,11.11,11.17,622700.0,7.4913,7.5249,7.4845,7.5249,622700.0
2011-08-11 14:30:00,11.17,11.22,11.14,11.2,642400.0,7.5249,7.5586,7.5047,7.5452,642400.0
2011-08-11 15:00:00,11.2,11.26,11.17,11.23,2132600.0,7.5452,7.5856,7.5249,7.5654,2132600.0
2011-08-11 15:30:00,11.22,11.32,11.19,11.2,2586600.0,7.5586,7.626,7.5384,7.5452,2586600.0
2011-08-12 09:30:00,11.42,11.44,11.24,11.3,2119200.0,7.6934,7.7068,7.5721,7.6125,2119200.0
2011-08-12 10:00:00,11.29,11.3,11.11,11.23,1101800.0,7.6058,7.6125,7.4845,7.5654,1101800.0
2011-08-12 10:30:00,11.23,11.34,11.21,11.33,932400.0,7.5654,7.6395,7.5519,7.6327,932400.0
2011-08-12 11:00:00,11.33,11.4,11.29,11.37,1249400.0,7.6327,7.6799,7.6058,7.6597,1249400.0
2011-08-12 11:30:00,11.35,11.39,11.34,11.36,1326600.0,7.6462,7.6732,7.6395,7.6529,1326600.0
2011-08-12 12:00:00,11.37,11.37,11.31,11.34,811200.0,7.6597,7.6597,7.6193,7.6395,811200.0
2011-08-12 12:30:00,11.34,11.37,11.31,11.36,406700.0,7.6395,7.6597,7.6193,7.6529,406700.0
2011-08-12 13:00:00,11.36,11.41,11.36,11.39,554600.0,7.6529,7.6866,7.6529,7.6732,554600.0
2011-08-12 13:30:00,11.39,11.42,11.36,11.42,417500.0,7.6732,7.6934,7.6529,7.6934,417500.0
2011-08-12 14:00:00,11.42,11.45,11.24,11.32,1590600.0,7.6934,7.7136,7.5721,7.626,1590600.0
2011-08-12 14:30:00,11.32,11.33,11.25,11.31,641500.0,7.626,7.6327,7.5788,7.6193,641500.0
2011-08-12 15:00:00,11.32,11.38,11.28,11.28,369100.0,7.626,7.6664,7.599,7.599,369100.0
2011-08-12 15:30:00,11.29,11.31,11.22,11.31,1604300.0,7.6058,7.6193,7.5586,7.6193,1604300.0
2011-08-15 09:30:00,11.44,11.47,11.29,11.31,4919500.0,7.7068,7.727,7.6058,7.6193,4919500.0
2011-08-15 10:00:00,11.32,11.4,11.28,11.4,3415100.0,7.626,7.6799,7.599,7.6799,3415100.0
2011-08-15 10:30:00,11.4,11.41,11.27,11.33,2972400.0,7.6799,7.6866,7.5923,7.6327,2972400.0
2011-08-15 11:00:00,11.33,11.39,11.2,11.25,3158400.0,7.6327,7.6732,7.5452,7.5788,3158400.0
2011-08-15 11:30:00,11.25,11.27,11.17,11.19,1657900.0,7.5788,7.5923,7.5249,7.5384,1657900.0
2011-08-15 12:00:00,11.19,11.22,11.16,11.2,534400.0,7.5384,7.5586,7.5182,7.5452,534400.0
2011-08-15 12:30:00,11.2,11.24,11.18,11.21,401100.0,7.5452,7.5721,7.5317,7.5519,401100.0
2011-08-15 13:00:00,11.21,11.24,11.18,11.2,213800.0,7.5519,7.5721,7.5317,7.5452,213800.0
2011-08-15 13:30:00,11.2,11.24,11.17,11.22,388300.0,7.5452,7.5721,7.5249,7.5586,388300.0
2011-08-15 14:00:00,11.22,11.28,11.21,11.28,544100.0,7.5586,7.599,7.5519,7.599,544100.0
2011-08-15 14:30:00,11.28,11.28,11.22,11.28,706400.0,7.599,7.599,7.5586,7.599,706400.0
2011-08-15 15:00:00,11.28,11.3,11.24,11.28,1143500.0,7.599,7.6125,7.5721,7.599,1143500.0
2011-08-15 15:30:00,11.28,11.32,11.27,11.32,1527600.0,7.599,7.626,7.5923,7.626,1527600.0
2011-08-16 09:30:00,11.08,11.16,11.0,11.04,1269500.0,7.4643,7.5182,7.4104,7.4374,1269500.0
2011-08-16 10:00:00,11.02,11.04,10.94,11.01,1046000.0,7.4239,7.4374,7.37,7.4172,1046000.0
2011-08-16 10:30:00,11.02,11.05,10.98,11.04,942300.0,7.4239,7.4441,7.3969,7.4374,942300.0
2011-08-16 11:00:00,11.04,11.06,10.98,11.01,1274800.0,7.4374,7.4508,7.3969,7.4172,1274800.0
2011-08-16 11:30:00,11.01,11.02,10.93,10.99,678100.0,7.4172,7.4239,7.3633,7.4037,678100.0
2011-08-16 12:00:00,10.98,11.08,10.84,10.86,1992400.0,7.3969,7.4643,7.3026,7.3161,1992400.0
2011-08-16 12:30:00,10.85,10.87,10.79,10.8,1002800.0,7.3094,7.3228,7.2689,7.2757,1002800.0
2011-08-16 13:00:00,10.8,10.82,10.72,10.79,636300.0,7.2757,7.2892,7.2218,7.2689,636300.0
2011-08-16 13:30:00,10.79,10.79,10.71,10.75,1594600.0,7.2689,7.2689,7.2151,7.242,1594600.0
2011-08-16 14:00:00,10.75,10.81,10.73,10.73,1639200.0,7.242,7.2824,7.2285,7.2285,1639200.0
2011-08-16 14:30:00,10.73,10.75,10.63,10.65,2346300.0,7.2285,7.242,7.1612,7.1746,2346300.0
2011-08-16 15:00:00,10.65,10.84,10.64,10.83,2543700.0,7.1746,7.3026,7.1679,7.2959,2543700.0
2011-08-16 15:30:00,10.82,10.88,10.79,10.82,2867300.0,7.2892,7.3296,7.2689,7.2892,2867300.0
2011-08-17 09:30:00,11.07,11.25,11.05,11.18,1042000.0,7.4576,7.5788,7.4441,7.5317,1042000.0
2011-08-17 10:00:00,11.19,11.2,11.13,11.19,773800.0,7.5384,7.5452,7.498,7.5384,773800.0
2011-08-17 10:30:00,11.19,11.2,11.07,11.08,692400.0,7.5384,7.5452,7.4576,7.4643,692400.0
2011-08-17 11:00:00,11.08,11.13,11.02,11.03,971800.0,7.4643,7.498,7.4239,7.4306,971800.0
2011-08-17 11:30:00,11.03,11.04,10.97,10.98,547900.0,7.4306,7.4374,7.3902,7.3969,547900.0
2011-08-17 12:00:00,10.99,11.01,10.92,11.0,316900.0,7.4037,7.4172,7.3565,7.4104,316900.0
2011-08-17 12:30:00,11.0,11.05,10.93,10.94,520900.0,7.4104,7.4441,7.3633,7.37,520900.0
2011-08-17 13:00:00,10.95,10.98,10.91,10.92,329900.0,7.3767,7.3969,7.3498,7.3565,329900.0
2011-08-17 13:30:00,10.93,10.96,10.89,10.96,188100.0,7.3633,7.3835,7.3363,7.3835,188100.0
2011-08-17 14:00:00,10.96,11.04,10.95,11.01,406500.0,7.3835,7.4374,7.3767,7.4172,406500.0
2011-08-17 14:30:00,11.0,11.02,10.98,11.02,117400.0,7.4104,7.4239,7.3969,7.4239,117400.0
2011-08-17 15:00:00,11.02,11.06,11.01,11.05,611600.0,7.4239,7.4508,7.4172,7.4441,611600.0
2011-08-17 15:30:00,11.05,11.06,10.98,11.0,799600.0,7.4441,7.4508,7.3969,7.4104,799600.0
2011-08-18 09:30:00,10.55,10.57,10.4,10.48,912900.0,7.1073,7.1207,7.0062,7.0601,912900.0
2011-08-18 10:00:00,10.47,10.47,10.21,10.37,1542900.0,7.0534,7.0534,6.8782,6.986,1542900.0
2011-08-18 10:30:00,10.37,10.38,10.24,10.3,574600.0,6.986,6.9927,6.8984,6.9388,574600.0
2011-08-18 11:00:00,10.3,10.31,10.16,10.18,889200.0,6.9388,6.9456,6.8445,6.858,889200.0
2011-08-18 11:30:00,10.18,10.25,10.18,10.24,343600.0,6.858,6.9052,6.858,6.8984,343600.0
2011-08-18 12:00:00,10.24,10.3,10.21,10.27,265800.0,6.8984,6.9388,6.8782,6.9186,265800.0
2011-08-18 12:30:00,10.28,10.29,10.23,10.24,278300.0,6.9254,6.9321,6.8917,6.8984,278300.0
2011-08-18 13:00:00,10.23,10.26,10.18,10.19,380100.0,6.8917,6.9119,6.858,6.8647,380100.0
2011-08-18 13:30:00,10.18,10.22,10.13,10.19,262600.0,6.858,6.885,6.8243,6.8647,262600.0
2011-08-18 14:00:00,10.19,10.3,10.19,10.27,509000.0,6.8647,6.9388,6.8647,6.9186,509000.0
2011-08-18 14:30:00,10.27,10.28,10.19,10.19,415100.0,6.9186,6.9254,6.8647,6.8647,415100.0
2011-08-18 15:00:00,10.19,10.22,10.16,10.21,575400.0,6.8647,6.885,6.8445,6.8782,575400.0
2011-08-18 15:30:00,10.22,10.28,10.13,10.25,1222400.0,6.885,6.9254,6.8243,6.9052,1222400.0
2011-08-19 09:30:00,10.1,10.31,10.1,10.26,931200.0,6.8041,6.9456,6.8041,6.9119,931200.0
2011-08-19 10:00:00,10.26,10.48,10.22,10.46,1132700.0,6.9119,7.0601,6.885,7.0466,1132700.0
2011-08-19 10:30:00,10.46,10.53,10.4,10.49,1188600.0,7.0466,7.0938,7.0062,7.0668,1188600.0
2011-08-19 11:00:00,10.48,10.52,10.32,10.32,690200.0,7.0601,7.0871,6.9523,6.9523,690200.0
2011-08-19 11:30:00,10.31,10.36,10.24,10.35,626000.0,6.9456,6.9793,6.8984,6.9725,626000.0
2011-08-19 12:00:00,10.34,10.37,10.26,10.29,496800.0,6.9658,6.986,6.9119,6.9321,496800.0
2011-08-19 12:30:00,10.29,10.31,10.27,10.27,219900.0,6.9321,6.9456,6.9186,6.9186,219900.0
2011-08-19 13:00:00,10.27,10.3,10.25,10.26,247200.0,6.9186,6.9388,6.9052,6.9119,247200.0
2011-08-19 13:30:00,10.26,10.27,10.19,10.23,379000.0,6.9119,6.9186,6.8647,6.8917,379000.0
2011-08-19 14:00:00,10.23,10.25,10.13,10.15,320700.0,6.8917,6.9052,6.8243,6.8378,320700.0
2011-08-19 14:30:00,10.16,10.22,10.13,10.14,514800.0,6.8445,6.885,6.8243,6.8311,514800.0
2011-08-19 15:00:00,10.14,10.17,10.08,10.15,814200.0,6.8311,6.8513,6.7906,6.8378,814200.0
2011-08-19 15:30:00,10.15,10.18,10.08,10.1,1047000.0,6.8378,6.858,6.7906,6.8041,1047000.0
2011-08-22 09:30:00,10.53,10.54,10.4,10.43,847700.0,7.0938,7.1005,7.0062,7.0264,847700.0
2011-08-22 10:00:00,10.44,10.46,10.31,10.36,1742900.0,7.0332,7.0466,6.9456,6.9793,1742900.0
2011-08-22 10:30:00,10.37,10.39,10.23,10.25,435900.0,6.986,6.9995,6.8917,6.9052,435900.0
2011-08-22 11:00:00,10.24,10.29,10.22,10.26,521200.0,6.8984,6.9321,6.885,6.9119,521200.0
2011-08-22 11:30:00,10.26,10.29,10.16,10.18,240000.0,6.9119,6.9321,6.8445,6.858,240000.0
2011-08-22 12:00:00,10.18,10.24,10.18,10.2,190100.0,6.858,6.8984,6.858,6.8715,190100.0
2011-08-22 12:30:00,10.2,10.28,10.18,10.27,242700.0,6.8715,6.9254,6.858,6.9186,242700.0
2011-08-22 13:00:00,10.27,10.29,10.23,10.23,152300.0,6.9186,6.9321,6.8917,6.8917,152300.0
2011-08-22 13:30:00,10.23,10.25,10.17,10.23,412700.0,6.8917,6.9052,6.8513,6.8917,412700.0
2011-08-22 14:00:00,10.22,10.24,10.15,10.18,680200.0,6.885,6.8984,6.8378,6.858,680200.0
2011-08-22 14:30:00,10.17,10.2,10.15,10.18,459000.0,6.8513,6.8715,6.8378,6.858,459000.0
2011-08-22 15:00:00,10.18,10.22,10.17,10.2,477000.0,6.858,6.885,6.8513,6.8715,477000.0
2011-08-22 15:30:00,10.21,10.23,10.14,10.18,707400.0,6.8782,6.8917,6.8311,6.858,707400.0
2011-08-23 09:30:00,10.42,10.43,10.3,10.3,1883900.0,7.0197,7.0264,6.9388,6.9388,1883900.0
2011-08-23 10:00:00,10.3,10.45,10.3,10.41,1344200.0,6.9388,7.0399,6.9388,7.013,1344200.0
2011-08-23 10:30:00,10.42,10.45,10.37,10.39,1532400.0,7.0197,7.0399,6.986,6.9995,1532400.0
2011-08-23 11:00:00,10.39,10.5,10.39,10.46,1955600.0,6.9995,7.0736,6.9995,7.0466,1955600.0
2011-08-23 11:30:00,10.46,10.48,10.4,10.48,2149900.0,7.0466,7.0601,7.0062,7.0601,2149900.0
2011-08-23 12:00:00,10.48,10.5,10.44,10.49,510100.0,7.0601,7.0736,7.0332,7.0668,510100.0
2011-08-23 12:30:00,10.49,10.56,10.49,10.53,375300.0,7.0668,7.114,7.0668,7.0938,375300.0
2011-08-23 13:00:00,10.52,10.55,10.5,10.51,186500.0,7.0871,7.1073,7.0736,7.0803,186500.0
2011-08-23 13:30:00,10.51,10.54,10.47,10.51,445600.0,7.0803,7.1005,7.0534,7.0803,445600.0
2011-08-23 14:00:00,10.51,10.56,10.49,10.55,518400.0,7.0803,7.114,7.0668,7.1073,518400.0
2011-08-23 14:30:00,10.56,10.6,10.54,10.6,298300.0,7.114,7.141,7.1005,7.141,298300.0
2011-08-23 15:00:00,10.6,10.69,10.59,10.6,819900.0,7.141,7.2016,7.1342,7.141,819900.0
2011-08-23 15:30:00,10.6,10.69,10.59,10.68,752300.0,7.141,7.2016,7.1342,7.1948,752300.0
2011-08-24 09:30:00,10.87,10.95,10.79,10.94,1448000.0,7.3228,7.3767,7.2689,7.37,1448000.0
2011-08-24 10:00:00,10.95,11.0,10.88,10.88,1895900.0,7.3767,7.4104,7.3296,7.3296,1895900.0
2011-08-24 10:30:00,10.88,10.89,10.77,10.78,1300000.0,7.3296,7.3363,7.2555,7.2622,1300000.0
2011-08-24 11:00:00,10.78,10.82,10.71,10.77,584900.0,7.2622,7.2892,7.2151,7.2555,584900.0
2011-08-24 11:30:00,10.76,10.79,10.72,10.74,183800.0,7.2487,7.2689,7.2218,7.2353,183800.0
2011-08-24 12:00:00,10.74,10.75,10.67,10.73,188700.0,7.2353,7.242,7.1881,7.2285,188700.0
2011-08-24 12:30:00,10.73,10.77,10.7,10.77,107000.0,7.2285,7.2555,7.2083,7.2555,107000.0
2011-08-24 13:00:00,10.76,10.85,10.75,10.84,345700.0,7.2487,7.3094,7.242,7.3026,345700.0
2011-08-24 13:30:00,10.84,10.84,10.75,10.82,235900.0,7.3026,7.3026,7.242,7.2892,235900.0
2011-08-24 14:00:00,10.83,10.85,10.78,10.81,316100.0,7.2959,7.3094,7.2622,7.2824,316100.0
2011-08-24 14:30:00,10.82,10.87,10.8,10.85,549200.0,7.2892,7.3228,7.2757,7.3094,549200.0
2011-08-24 15:00:00,10.85,10.92,10.84,10.91,560300.0,7.3094,7.3565,7.3026,7.3498,560300.0
2011-08-24 15:30:00,10.9,10.98,10.9,10.96,1640400.0,7.3431,7.3969,7.3431,7.3835,1640400.0
2011-08-25 09:30:00,10.86,10.94,10.73,10.76,1021400.0,7.3161,7.37,7.2285,7.2487,1021400.0
2011-08-25 10:00:00,10.75,10.77,10.62,10.64,1288400.0,7.242,7.2555,7.1544,7.1679,1288400.0
2011-08-25 10:30:00,10.64,10.66,10.54,10.62,633400.0,7.1679,7.1814,7.1005,7.1544,633400.0
2011-08-25 11:00:00,10.63,10.65,10.56,10.63,946300.0,7.1612,7.1746,7.114,7.1612,946300.0
2011-08-25 11:30:00,10.62,10.65,10.55,10.56,496300.0,7.1544,7.1746,7.1073,7.114,496300.0
2011-08-25 12:00:00,10.57,10.58,10.5,10.56,327800.0,7.1207,7.1275,7.0736,7.114,327800.0
2011-08-25 12:30:00,10.55,10.56,10.47,10.51,210600.0,7.1073,7.114,7.0534,7.0803,210600.0
2011-08-25 13:00:00,10.5,10.57,10.5,10.56,246300.0,7.0736,7.1207,7.0736,7.114,246300.0
2011-08-25 13:30:00,10.57,10.57,10.5,10.53,311700.0,7.1207,7.1207,7.0736,7.0938,311700.0
2011-08-25 14:00:00,10.54,10.56,10.5,10.54,565000.0,7.1005,7.114,7.0736,7.1005,565000.0
2011-08-25 14:30:00,10.54,10.54,10.47,10.47,284400.0,7.1005,7.1005,7.0534,7.0534,284400.0
2011-08-25 15:00:00,10.47,10.58,10.47,10.53,355800.0,7.0534,7.1275,7.0534,7.0938,355800.0
2011-08-25 15:30:00,10.52,10.55,10.49,10.53,598900.0,7.0871,7.1073,7.0668,7.0938,598900.0
2011-08-26 09:30:00,10.52,10.58,10.49,10.51,628600.0,7.0871,7.1275,7.0668,7.0803,628600.0
2011-08-26 10:00:00,10.51,10.6,10.34,10.54,1082800.0,7.0803,7.141,6.9658,7.1005,1082800.0
2011-08-26 10:30:00,10.54,10.67,10.49,10.57,629400.0,7.1005,7.1881,7.0668,7.1207,629400.0
2011-08-26 11:00:00,10.56,10.8,10.56,10.75,776500.0,7.114,7.2757,7.114,7.242,776500.0
2011-08-26 11:30:00,10.75,10.77,10.72,10.75,217600.0,7.242,7.2555,7.2218,7.242,217600.0
2011-08-26 12:00:00,10.76,10.85,10.76,10.85,283400.0,7.2487,7.3094,7.2487,7.3094,283400.0
2011-08-26 12:30:00,10.84,10.84,10.76,10.77,260100.0,7.3026,7.3026,7.2487,7.2555,260100.0
2011-08-26 13:00:00,10.77,10.79,10.75,10.79,301300.0,7.2555,7.2689,7.242,7.2689,301300.0
2011-08-26 13:30:00,10.79,10.82,10.76,10.77,622100.0,7.2689,7.2892,7.2487,7.2555,622100.0
2011-08-26 14:00:00,10.77,10.81,10.71,10.72,1014500.0,7.2555,7.2824,7.2151,7.2218,1014500.0
2011-08-26 14:30:00,10.71,10.78,10.71,10.78,350900.0,7.2151,7.2622,7.2151,7.2622,350900.0
2011-08-26 15:00:00,10.78,10.78,10.67,10.71,397800.0,7.2622,7.2622,7.1881,7.2151,397800.0
2011-08-26 15:30:00,10.71,10.78,10.69,10.77,630300.0,7.2151,7.2622,7.2016,7.2555,630300.0
2011-08-29 09:30:00,11.02,11.07,10.97,11.03,743400.0,7.4239,7.4576,7.3902,7.4306,743400.0
2011-08-29 10:00:00,11.03,11.13,10.99,11.08,449400.0,7.4306,7.498,7.4037,7.4643,449400.0
2011-08-29 10:30:00,11.09,11.16,11.07,11.15,374800.0,7.4711,7.5182,7.4576,7.5115,374800.0
2011-08-29 11:00:00,11.15,11.16,11.06,11.08,641200.0,7.5115,7.5182,7.4508,7.4643,641200.0
2011-08-29 11:30:00,11.07,11.09,11.02,11.02,763600.0,7.4576,7.4711,7.4239,7.4239,763600.0
2011-08-29 12:00:00,11.03,11.11,11.01,11.08,824900.0,7.4306,7.4845,7.4172,7.4643,824900.0
2011-08-29 12:30:00,11.07,11.11,11.06,11.08,148200.0,7.4576,7.4845,7.4508,7.4643,148200.0
2011-08-29 13:00:00,11.09,11.11,11.07,11.07,106400.0,7.4711,7.4845,7.4576,7.4576,106400.0
2011-08-29 13:30:00,11.07,11.1,11.06,11.08,135200.0,7.4576,7.4778,7.4508,7.4643,135200.0
2011-08-29 14:00:00,11.08,11.12,11.08,11.12,103700.0,7.4643,7.4913,7.4643,7.4913,103700.0
2011-08-29 14:30:00,11.12,11.14,11.09,11.09,168200.0,7.4913,7.5047,7.4711,7.4711,168200.0
2011-08-29 15:00:00,11.1,11.12,11.08,11.12,123600.0,7.4778,7.4913,7.4643,7.4913,123600.0
2011-08-29 15:30:00,11.11,11.16,11.11,11.16,364000.0,7.4845,7.5182,7.4845,7.5182,364000.0
2011-08-30 09:30:00,10.93,10.97,10.88,10.92,930300.0,7.3633,7.3902,7.3296,7.3565,930300.0
2011-08-30 10:00:00,10.92,10.92,10.8,10.87,853700.0,7.3565,7.3565,7.2757,7.3228,853700.0
2011-08-30 10:30:00,10.87,10.92,10.86,10.9,317100.0,7.3228,7.3565,7.3161,7.3431,317100.0
2011-08-30 11:00:00,10.9,10.98,10.89,10.95,597200.0,7.3431,7.3969,7.3363,7.3767,597200.0
2011-08-30 11:30:00,10.94,11.04,10.94,10.99,243600.0,7.37,7.4374,7.37,7.4037,243600.0
2011-08-30 12:00:00,10.98,10.99,10.92,10.92,195000.0,7.3969,7.4037,7.3565,7.3565,195000.0
2011-08-30 12:30:00,10.93,10.93,10.88,10.92,228700.0,7.3633,7.3633,7.3296,7.3565,228700.0
2011-08-30 13:00:00,10.92,10.94,10.89,10.93,151900.0,7.3565,7.37,7.3363,7.3633,151900.0
2011-08-30 13:30:00,10.94,10.95,10.89,10.94,176600.0,7.37,7.3767,7.3363,7.37,176600.0
2011-08-30 14:00:00,10.94,11.01,10.92,11.01,311400.0,7.37,7.4172,7.3565,7.4172,311400.0
2011-08-30 14:30:00,11.02,11.02,10.96,11.01,245000.0,7.4239,7.4239,7.3835,7.4172,245000.0
2011-08-30 15:00:00,11.01,11.03,10.98,11.02,295500.0,7.4172,7.4306,7.3969,7.4239,295500.0
2011-08-30 15:30:00,11.02,11.07,10.99,10.99,443500.0,7.4239,7.4576,7.4037,7.4037,443500.0
2011-08-31 09:30:00,11.21,11.32,11.2,11.3,1334800.0,7.5519,7.626,7.5452,7.6125,1334800.0
2011-08-31 10:00:00,11.3,11.36,11.26,11.28,985500.0,7.6125,7.6529,7.5856,7.599,985500.0
2011-08-31 10:30:00,11.28,11.3,11.22,11.26,415300.0,7.599,7.6125,7.5586,7.5856,415300.0
2011-08-31 11:00:00,11.25,11.29,11.21,11.26,530100.0,7.5788,7.6058,7.5519,7.5856,530100.0
2011-08-31 11:30:00,11.27,11.29,11.22,11.22,232000.0,7.5923,7.6058,7.5586,7.5586,232000.0
2011-08-31 12:00:00,11.22,11.28,11.21,11.26,231200.0,7.5586,7.599,7.5519,7.5856,231200.0
2011-08-31 12:30:00,11.26,11.3,11.26,11.28,120400.0,7.5856,7.6125,7.5856,7.599,120400.0
2011-08-31 13:00:00,11.29,11.29,11.24,11.26,215700.0,7.6058,7.6058,7.5721,7.5856,215700.0
2011-08-31 13:30:00,11.26,11.29,11.19,11.2,171600.0,7.5856,7.6058,7.5384,7.5452,171600.0
2011-08-31 14:00:00,11.21,11.23,11.17,11.2,435500.0,7.5519,7.5654,7.5249,7.5452,435500.0
2011-08-31 14:30:00,11.2,11.2,11.13,11.17,603400.0,7.5452,7.5452,7.498,7.5249,603400.0
2011-08-31 15:00:00,11.17,11.2,11.1,11.15,879600.0,7.5249,7.5452,7.4778,7.5115,879600.0
2011-08-31 15:30:00,11.15,11.25,11.14,11.21,490000.0,7.5115,7.5788,7.5047,7.5519,490000.0
2011-09-01 09:30:00,11.36,11.39,11.29,11.36,948300.0,7.6529,7.6732,7.6058,7.6529,948300.0
2011-09-01 10:00:00,11.35,11.51,11.34,11.35,1383400.0,7.6462,7.754,7.6395,7.6462,1383400.0
2011-09-01 10:30:00,11.34,11.39,11.28,11.32,597400.0,7.6395,7.6732,7.599,7.626,597400.0
2011-09-01 11:00:00,11.31,11.35,11.3,11.35,599800.0,7.6193,7.6462,7.6125,7.6462,599800.0
2011-09-01 11:30:00,11.35,11.36,11.3,11.34,574500.0,7.6462,7.6529,7.6125,7.6395,574500.0
2011-09-01 12:00:00,11.35,11.35,11.3,11.31,146800.0,7.6462,7.6462,7.6125,7.6193,146800.0
2011-09-01 12:30:00,11.32,11.32,11.25,11.25,107400.0,7.626,7.626,7.5788,7.5788,107400.0
2011-09-01 13:00:00,11.25,11.27,11.22,11.24,103000.0,7.5788,7.5923,7.5586,7.5721,103000.0
2011-09-01 13:30:00,11.24,11.25,11.18,11.18,146900.0,7.5721,7.5788,7.5317,7.5317,146900.0
2011-09-01 14:00:00,11.18,11.19,11.15,11.19,200500.0,7.5317,7.5384,7.5115,7.5384,200500.0
2011-09-01 14:30:00,11.19,11.24,11.19,11.2,166300.0,7.5384,7.5721,7.5384,7.5452,166300.0
2011-09-01 15:00:00,11.2,11.22,11.16,11.19,217200.0,7.5452,7.5586,7.5182,7.5384,217200.0
2011-09-01 15:30:00,11.19,11.2,11.14,11.17,425200.0,7.5384,7.5452,7.5047,7.5249,425200.0
2011-09-02 09:30:00,11.12,11.15,11.03,11.13,1184500.0,7.4913,7.5115,7.4306,7.498,1184500.0
2011-09-02 10:00:00,11.13,11.21,11.12,11.15,785000.0,7.498,7.5519,7.4913,7.5115,785000.0
2011-09-02 10:30:00,11.15,11.15,11.06,11.13,598700.0,7.5115,7.5115,7.4508,7.498,598700.0
2011-09-02 11:00:00,11.12,11.13,11.08,11.11,364000.0,7.4913,7.498,7.4643,7.4845,364000.0
2011-09-02 11:30:00,11.11,11.12,11.05,11.06,275000.0,7.4845,7.4913,7.4441,7.4508,275000.0
2011-09-02 12:00:00,11.06,11.09,11.03,11.03,303200.0,7.4508,7.4711,7.4306,7.4306,303200.0
2011-09-02 12:30:00,11.03,11.06,11.03,11.05,285800.0,7.4306,7.4508,7.4306,7.4441,285800.0
2011-09-02 13:00:00,11.06,11.06,11.0,11.02,279400.0,7.4508,7.4508,7.4104,7.4239,279400.0
2011-09-02 13:30:00,11.01,11.03,10.98,10.99,325500.0,7.4172,7.4306,7.3969,7.4037,325500.0
2011-09-02 14:00:00,10.99,11.01,10.93,10.96,334800.0,7.4037,7.4172,7.3633,7.3835,334800.0
2011-09-02 14:30:00,10.95,10.95,10.9,10.9,352900.0,7.3767,7.3767,7.3431,7.3431,352900.0
2011-09-02 15:00:00,10.9,10.95,10.89,10.95,376500.0,7.3431,7.3767,7.3363,7.3767,376500.0
2011-09-02 15:30:00,10.95,11.0,10.93,10.95,971700.0,7.3767,7.4104,7.3633,7.3767,971700.0
2011-09-06 09:30:00,10.43,10.53,10.41,10.49,725100.0,7.0264,7.0938,7.013,7.0668,725100.0
2011-09-06 10:00:00,10.5,10.58,10.43,10.44,785400.0,7.0736,7.1275,7.0264,7.0332,785400.0
2011-09-06 10:30:00,10.43,10.49,10.4,10.48,530200.0,7.0264,7.0668,7.0062,7.0601,530200.0
2011-09-06 11:00:00,10.47,10.52,10.42,10.5,396700.0,7.0534,7.0871,7.0197,7.0736,396700.0
2011-09-06 11:30:00,10.51,10.55,10.48,10.5,155000.0,7.0803,7.1073,7.0601,7.0736,155000.0
2011-09-06 12:00:00,10.5,10.53,10.48,10.51,137000.0,7.0736,7.0938,7.0601,7.0803,137000.0
2011-09-06 12:30:00,10.51,10.52,10.49,10.5,112800.0,7.0803,7.0871,7.0668,7.0736,112800.0
2011-09-06 13:00:00,10.49,10.54,10.49,10.51,161900.0,7.0668,7.1005,7.0668,7.0803,161900.0
2011-09-06 13:30:00,10.51,10.59,10.48,10.57,156400.0,7.0803,7.1342,7.0601,7.1207,156400.0
2011-09-06 14:00:00,10.57,10.63,10.55,10.61,181600.0,7.1207,7.1612,7.1073,7.1477,181600.0
2011-09-06 14:30:00,10.61,10.61,10.53,10.54,171200.0,7.1477,7.1477,7.0938,7.1005,171200.0
2011-09-06 15:00:00,10.53,10.54,10.48,10.52,329600.0,7.0938,7.1005,7.0601,7.0871,329600.0
2011-09-06 15:30:00,10.51,10.62,10.49,10.61,579500.0,7.0803,7.1544,7.0668,7.1477,579500.0
2011-09-07 09:30:00,10.79,10.88,10.78,10.88,506000.0,7.2689,7.3296,7.2622,7.3296,506000.0
2011-09-07 10:00:00,10.88,10.9,10.85,10.86,391400.0,7.3296,7.3431,7.3094,7.3161,391400.0
2011-09-07 10:30:00,10.87,10.89,10.81,10.83,279400.0,7.3228,7.3363,7.2824,7.2959,279400.0
2011-09-07 11:00:00,10.83,10.99,10.82,10.99,454600.0,7.2959,7.4037,7.2892,7.4037,454600.0
2011-09-07 11:30:00,10.99,11.0,10.96,10.98,143300.0,7.4037,7.4104,7.3835,7.3969,143300.0
2011-09-07 12:00:00,10.98,10.98,10.96,10.97,270600.0,7.3969,7.3969,7.3835,7.3902,270600.0
2011-09-07 12:30:00,10.98,11.01,10.98,10.99,103800.0,7.3969,7.4172,7.3969,7.4037,103800.0
2011-09-07 13:00:00,10.99,11.01,10.98,10.99,121400.0,7.4037,7.4172,7.3969,7.4037,121400.0
2011-09-07 13:30:00,11.0,11.01,10.96,10.99,214800.0,7.4104,7.4172,7.3835,7.4037,214800.0
2011-09-07 14:00:00,10.99,11.04,10.98,11.03,217400.0,7.4037,7.4374,7.3969,7.4306,217400.0
2011-09-07 14:30:00,11.04,11.07,11.03,11.07,136200.0,7.4374,7.4576,7.4306,7.4576,136200.0
2011-09-07 15:00:00,11.07,11.08,11.03,11.04,162500.0,7.4576,7.4643,7.4306,7.4374,162500.0
2011-09-07 15:30:00,11.04,11.07,11.01,11.05,823900.0,7.4374,7.4576,7.4172,7.4441,823900.0
2011-09-08 09:30:00,10.94,11.06,10.91,10.97,641400.0,7.37,7.4508,7.3498,7.3902,641400.0
2011-09-08 10:00:00,10.97,11.01,10.93,10.98,494900.0,7.3902,7.4172,7.3633,7.3969,494900.0
2011-09-08 10:30:00,10.99,11.08,10.99,11.05,381900.0,7.4037,7.4643,7.4037,7.4441,381900.0
2011-09-08 11:00:00,11.05,11.1,11.03,11.04,381100.0,7.4441,7.4778,7.4306,7.4374,381100.0
2011-09-08 11:30:00,11.03,11.07,10.96,10.97,437200.0,7.4306,7.4576,7.3835,7.3902,437200.0
2011-09-08 12:00:00,10.97,11.01,10.92,10.96,385700.0,7.3902,7.4172,7.3565,7.3835,385700.0
2011-09-08 12:30:00,10.96,10.98,10.93,10.97,160100.0,7.3835,7.3969,7.3633,7.3902,160100.0
2011-09-08 13:00:00,10.97,10.98,10.94,10.95,93700.0,7.3902,7.3969,7.37,7.3767,93700.0
2011-09-08 13:30:00,10.96,11.0,10.84,10.89,347400.0,7.3835,7.4104,7.3026,7.3363,347400.0
2011-09-08 14:00:00,10.88,10.92,10.84,10.87,261400.0,7.3296,7.3565,7.3026,7.3228,261400.0
2011-09-08 14:30:00,10.86,10.93,10.86,10.9,653600.0,7.3161,7.3633,7.3161,7.3431,653600.0
2011-09-08 15:00:00,10.9,10.91,10.84,10.9,206900.0,7.3431,7.3498,7.3026,7.3431,206900.0
2011-09-08 15:30:00,10.9,10.93,10.87,10.87,207000.0,7.3431,7.3633,7.3228,7.3228,207000.0
2011-09-09 09:30:00,10.63,10.67,10.54,10.59,842900.0,7.1612,7.1881,7.1005,7.1342,842900.0
2011-09-09 10:00:00,10.59,10.67,10.54,10.6,587900.0,7.1342,7.1881,7.1005,7.141,587900.0
2011-09-09 10:30:00,10.6,10.64,10.55,10.61,330800.0,7.141,7.1679,7.1073,7.1477,330800.0
2011-09-09 11:00:00,10.62,10.65,10.44,10.45,647100.0,7.1544,7.1746,7.0332,7.0399,647100.0
2011-09-09 11:30:00,10.45,10.48,10.36,10.41,292800.0,7.0399,7.0601,6.9793,7.013,292800.0
2011-09-09 12:00:00,10.4,10.43,10.35,10.38,177000.0,7.0062,7.0264,6.9725,6.9927,177000.0
2011-09-09 12:30:00,10.37,10.42,10.34,10.42,156200.0,6.986,7.0197,6.9658,7.0197,156200.0
2011-09-09 13:00:00,10.42,10.47,10.39,10.42,153300.0,7.0197,7.0534,6.9995,7.0197,153300.0
2011-09-09 13:30:00,10.42,10.42,10.36,10.38,167400.0,7.0197,7.0197,6.9793,6.9927,167400.0
2011-09-09 14:00:00,10.38,10.39,10.32,10.32,233700.0,6.9927,6.9995,6.9523,6.9523,233700.0
2011-09-09 14:30:00,10.32,10.36,10.3,10.33,300000.0,6.9523,6.9793,6.9388,6.9591,300000.0
2011-09-09 15:00:00,10.33,10.35,10.3,10.33,283700.0,6.9591,6.9725,6.9388,6.9591,283700.0
2011-09-09 15:30:00,10.33,10.43,10.32,10.4,933100.0,6.9591,7.0264,6.9523,7.0062,933100.0
2011-09-12 09:30:00,9.85,10.01,9.8,9.98,1047300.0,6.6357,6.7435,6.602,6.7233,1047300.0
2011-09-12 10:00:00,9.98,10.02,9.94,9.95,1019100.0,6.7233,6.7502,6.6963,6.7031,1019100.0
2011-09-12 10:30:00,9.95,10.01,9.87,9.87,415500.0,6.7031,6.7435,6.6492,6.6492,415500.0
2011-09-12 11:00:00,9.87,9.9,9.86,9.88,668400.0,6.6492,6.6694,6.6424,6.6559,668400.0
2011-09-12 11:30:00,9.87,9.92,9.86,9.87,243300.0,6.6492,6.6829,6.6424,6.6492,243300.0
2011-09-12 12:00:00,9.87,9.89,9.83,9.86,225200.0,6.6492,6.6626,6.6222,6.6424,225200.0
2011-09-12 12:30:00,9.87,9.87,9.78,9.81,423800.0,6.6492,6.6492,6.5885,6.6087,423800.0
2011-09-12 13:00:00,9.81,9.84,9.76,9.76,290100.0,6.6087,6.629,6.5751,6.5751,290100.0
2011-09-12 13:30:00,9.76,9.77,9.69,9.76,582200.0,6.5751,6.5818,6.5279,6.5751,582200.0
2011-09-12 14:00:00,9.76,9.76,9.69,9.71,503100.0,6.5751,6.5751,6.5279,6.5414,503100.0
2011-09-12 14:30:00,9.72,9.85,9.72,9.78,565900.0,6.5481,6.6357,6.5481,6.5885,565900.0
2011-09-12 15:00:00,9.78,9.83,9.75,9.82,683100.0,6.5885,6.6222,6.5683,6.6155,683100.0
2011-09-12 15:30:00,9.82,9.99,9.82,9.98,868600.0,6.6155,6.73,6.6155,6.7233,868600.0
2011-09-13 09:30:00,9.98,10.08,9.95,10.07,957000.0,6.7233,6.7906,6.7031,6.7839,957000.0
2011-09-13 10:00:00,10.06,10.13,10.04,10.08,845400.0,6.7772,6.8243,6.7637,6.7906,845400.0
2011-09-13 10:30:00,10.08,10.09,10.01,10.04,744600.0,6.7906,6.7974,6.7435,6.7637,744600.0
2011-09-13 11:00:00,10.03,10.06,9.98,10.04,444000.0,6.757,6.7772,6.7233,6.7637,444000.0
2011-09-13 11:30:00,10.04,10.06,10.02,10.04,148500.0,6.7637,6.7772,6.7502,6.7637,148500.0
2011-09-13 12:00:00,10.04,10.08,10.02,10.07,319000.0,6.7637,6.7906,6.7502,6.7839,319000.0
2011-09-13 12:30:00,10.08,10.13,10.06,10.12,252400.0,6.7906,6.8243,6.7772,6.8176,252400.0
2011-09-13 13:00:00,10.13,10.18,10.12,10.16,271800.0,6.8243,6.858,6.8176,6.8445,271800.0
2011-09-13 13:30:00,10.16,10.2,10.15,10.19,282000.0,6.8445,6.8715,6.8378,6.8647,282000.0
2011-09-13 14:00:00,10.19,10.24,10.18,10.24,247500.0,6.8647,6.8984,6.858,6.8984,247500.0
2011-09-13 14:30:00,10.24,10.24,10.16,10.19,336400.0,6.8984,6.8984,6.8445,6.8647,336400.0
2011-09-13 15:00:00,10.19,10.2,10.12,10.19,454900.0,6.8647,6.8715,6.8176,6.8647,454900.0
2011-09-13 15:30:00,10.19,10.23,10.18,10.19,637400.0,6.8647,6.8917,6.858,6.8647,637400.0
2011-09-14 09:30:00,10.08,10.15,10.06,10.06,833600.0,6.7906,6.8378,6.7772,6.7772,833600.0
2011-09-14 10:00:00,10.07,10.08,9.94,10.01,883100.0,6.7839,6.7906,6.6963,6.7435,883100.0
2011-09-14 10:30:00,10.01,10.06,9.99,10.02,1298100.0,6.7435,6.7772,6.73,6.7502,1298100.0
2011-09-14 11:00:00,10.02,10.1,10.0,10.07,576900.0,6.7502,6.8041,6.7367,6.7839,576900.0
2011-09-14 11:30:00,10.07,10.12,10.05,10.12,196300.0,6.7839,6.8176,6.7704,6.8176,196300.0
2011-09-14 12:00:00,10.12,10.14,10.1,10.12,223500.0,6.8176,6.8311,6.8041,6.8176,223500.0
2011-09-14 12:30:00,10.12,10.18,10.11,10.15,284200.0,6.8176,6.858,6.8108,6.8378,284200.0
2011-09-14 13:00:00,10.15,10.17,10.14,10.16,182800.0,6.8378,6.8513,6.8311,6.8445,182800.0
2011-09-14 13:30:00,10.17,10.25,10.16,10.2,325400.0,6.8513,6.9052,6.8445,6.8715,325400.0
2011-09-14 14:00:00,10.2,10.28,10.2,10.25,346900.0,6.8715,6.9254,6.8715,6.9052,346900.0
2011-09-14 14:30:00,10.25,10.32,10.24,10.32,715500.0,6.9052,6.9523,6.8984,6.9523,715500.0
2011-09-14 15:00:00,10.32,10.38,10.31,10.37,705200.0,6.9523,6.9927,6.9456,6.986,705200.0
2011-09-14 15:30:00,10.37,10.42,10.25,10.26,979100.0,6.986,7.0197,6.9052,6.9119,979100.0
2011-09-15 09:30:00,10.6,10.65,10.53,10.61,1276400.0,7.141,7.1746,7.0938,7.1477,1276400.0
2011-09-15 10:00:00,10.61,10.64,10.53,10.54,473500.0,7.1477,7.1679,7.0938,7.1005,473500.0
2011-09-15 10:30:00,10.55,10.55,10.48,10.51,393500.0,7.1073,7.1073,7.0601,7.0803,393500.0
2011-09-15 11:00:00,10.51,10.63,10.49,10.63,707800.0,7.0803,7.1612,7.0668,7.1612,707800.0
2011-09-15 11:30:00,10.63,10.66,10.61,10.61,437100.0,7.1612,7.1814,7.1477,7.1477,437100.0
2011-09-15 12:00:00,10.62,10.66,10.6,10.63,192100.0,7.1544,7.1814,7.141,7.1612,192100.0
2011-09-15 12:30:00,10.63,10.69,10.63,10.66,153800.0,7.1612,7.2016,7.1612,7.1814,153800.0
2011-09-15 13:00:00,10.65,10.74,10.65,10.71,552100.0,7.1746,7.2353,7.1746,7.2151,552100.0
2011-09-15 13:30:00,10.71,10.8,10.7,10.79,826400.0,7.2151,7.2757,7.2083,7.2689,826400.0
2011-09-15 14:00:00,10.79,10.82,10.78,10.8,843500.0,7.2689,7.2892,7.2622,7.2757,843500.0
2011-09-15 14:30:00,10.79,10.84,10.79,10.83,757000.0,7.2689,7.3026,7.2689,7.2959,757000.0
2011-09-15 15:00:00,10.83,10.85,10.82,10.83,690700.0,7.2959,7.3094,7.2892,7.2959,690700.0
2011-09-15 15:30:00,10.82,10.91,10.82,10.85,2860900.0,7.2892,7.3498,7.2892,7.3094,2860900.0
2011-09-16 09:30:00,10.79,10.82,10.75,10.78,964700.0,7.2689,7.2892,7.242,7.2622,964700.0
2011-09-16 10:00:00,10.77,10.81,10.7,10.71,723500.0,7.2555,7.2824,7.2083,7.2151,723500.0
2011-09-16 10:30:00,10.72,10.74,10.63,10.68,590400.0,7.2218,7.2353,7.1612,7.1948,590400.0
2011-09-16 11:00:00,10.68,10.69,10.6,10.64,845900.0,7.1948,7.2016,7.141,7.1679,845900.0
2011-09-16 11:30:00,10.64,10.72,10.59,10.7,215900.0,7.1679,7.2218,7.1342,7.2083,215900.0
2011-09-16 12:00:00,10.71,10.72,10.67,10.69,130600.0,7.2151,7.2218,7.1881,7.2016,130600.0
2011-09-16 12:30:00,10.69,10.76,10.69,10.73,108300.0,7.2016,7.2487,7.2016,7.2285,108300.0
2011-09-16 13:00:00,10.72,10.73,10.71,10.71,71600.0,7.2218,7.2285,7.2151,7.2151,71600.0
2011-09-16 13:30:00,10.72,10.72,10.68,10.69,72700.0,7.2218,7.2218,7.1948,7.2016,72700.0
2011-09-16 14:00:00,10.69,10.72,10.68,10.69,158900.0,7.2016,7.2218,7.1948,7.2016,158900.0
2011-09-16 14:30:00,10.7,10.74,10.69,10.74,100900.0,7.2083,7.2353,7.2016,7.2353,100900.0
2011-09-16 15:00:00,10.74,10.74,10.7,10.71,109700.0,7.2353,7.2353,7.2083,7.2151,109700.0
2011-09-16 15:30:00,10.71,10.77,10.7,10.74,363300.0,7.2151,7.2555,7.2083,7.2353,363300.0
2011-09-19 09:30:00,10.28,10.31,10.14,10.15,900800.0,6.9254,6.9456,6.8311,6.8378,900800.0
2011-09-19 10:00:00,10.16,10.23,10.15,10.19,417600.0,6.8445,6.8917,6.8378,6.8647,417600.0
2011-09-19 10:30:00,10.18,10.22,10.17,10.22,387100.0,6.858,6.885,6.8513,6.885,387100.0
2011-09-19 11:00:00,10.22,10.28,10.22,10.25,433600.0,6.885,6.9254,6.885,6.9052,433600.0
2011-09-19 11:30:00,10.24,10.32,10.23,10.28,168500.0,6.8984,6.9523,6.8917,6.9254,168500.0
2011-09-19 12:00:00,10.29,10.3,10.25,10.25,72700.0,6.9321,6.9388,6.9052,6.9052,72700.0
2011-09-19 12:30:00,10.25,10.27,10.24,10.24,151900.0,6.9052,6.9186,6.8984,6.8984,151900.0
2011-09-19 13:00:00,10.24,10.27,10.22,10.27,302200.0,6.8984,6.9186,6.885,6.9186,302200.0
2011-09-19 13:30:00,10.26,10.29,10.25,10.29,86700.0,6.9119,6.9321,6.9052,6.9321,86700.0
2011-09-19 14:00:00,10.29,10.36,10.26,10.33,165300.0,6.9321,6.9793,6.9119,6.9591,165300.0
2011-09-19 14:30:00,10.33,10.36,10.31,10.31,146200.0,6.9591,6.9793,6.9456,6.9456,146200.0
2011-09-19 15:00:00,10.32,10.42,10.3,10.41,294900.0,6.9523,7.0197,6.9388,7.013,294900.0
2011-09-19 15:30:00,10.41,10.44,10.36,10.38,630600.0,7.013,7.0332,6.9793,6.9927,630600.0
2011-09-20 09:30:00,10.44,10.45,10.35,10.37,519900.0,7.0332,7.0399,6.9725,6.986,519900.0
2011-09-20 10:00:00,10.37,10.41,10.3,10.38,365000.0,6.986,7.013,6.9388,6.9927,365000.0
2011-09-20 10:30:00,10.38,10.46,10.38,10.46,277600.0,6.9927,7.0466,6.9927,7.0466,277600.0
2011-09-20 11:00:00,10.47,10.55,10.47,10.55,440100.0,7.0534,7.1073,7.0534,7.1073,440100.0
2011-09-20 11:30:00,10.55,10.58,10.53,10.56,336600.0,7.1073,7.1275,7.0938,7.114,336600.0
2011-09-20 12:00:00,10.57,10.57,10.5,10.52,263400.0,7.1207,7.1207,7.0736,7.0871,263400.0
2011-09-20 12:30:00,10.52,10.52,10.47,10.5,152500.0,7.0871,7.0871,7.0534,7.0736,152500.0
2011-09-20 13:00:00,10.49,10.52,10.48,10.49,196400.0,7.0668,7.0871,7.0601,7.0668,196400.0
2011-09-20 13:30:00,10.5,10.5,10.46,10.48,156200.0,7.0736,7.0736,7.0466,7.0601,156200.0
2011-09-20 14:00:00,10.49,10.52,10.46,10.51,158300.0,7.0668,7.0871,7.0466,7.0803,158300.0
2011-09-20 14:30:00,10.51,10.51,10.45,10.48,203100.0,7.0803,7.0803,7.0399,7.0601,203100.0
2011-09-20 15:00:00,10.49,10.49,10.44,10.45,485100.0,7.0668,7.0668,7.0332,7.0399,485100.0
2011-09-20 15:30:00,10.45,10.47,10.39,10.4,591700.0,7.0399,7.0534,6.9995,7.0062,591700.0
2011-09-21 09:30:00,10.39,10.48,10.39,10.46,718300.0,6.9995,7.0601,6.9995,7.0466,718300.0
2011-09-21 10:00:00,10.46,10.49,10.39,10.42,561800.0,7.0466,7.0668,6.9995,7.0197,561800.0
2011-09-21 10:30:00,10.42,10.43,10.33,10.35,507500.0,7.0197,7.0264,6.9591,6.9725,507500.0
2011-09-21 11:00:00,10.36,10.4,10.32,10.34,351000.0,6.9793,7.0062,6.9523,6.9658,351000.0
2011-09-21 11:30:00,10.34,10.43,10.34,10.41,139800.0,6.9658,7.0264,6.9658,7.013,139800.0
2011-09-21 12:00:00,10.41,10.44,10.37,10.38,157900.0,7.013,7.0332,6.986,6.9927,157900.0
2011-09-21 12:30:00,10.38,10.43,10.36,10.38,117000.0,6.9927,7.0264,6.9793,6.9927,117000.0
2011-09-21 13:00:00,10.39,10.42,10.37,10.41,126600.0,6.9995,7.0197,6.986,7.013,126600.0
2011-09-21 13:30:00,10.41,10.42,10.39,10.39,70700.0,7.013,7.0197,6.9995,6.9995,70700.0
2011-09-21 14:00:00,10.38,10.44,10.3,10.37,244100.0,6.9927,7.0332,6.9388,6.986,244100.0
2011-09-21 14:30:00,10.36,10.38,10.24,10.28,264800.0,6.9793,6.9927,6.8984,6.9254,264800.0
2011-09-21 15:00:00,10.28,10.35,10.25,10.26,224900.0,6.9254,6.9725,6.9052,6.9119,224900.0
2011-09-21 15:30:00,10.27,10.28,10.09,10.09,442100.0,6.9186,6.9254,6.7974,6.7974,442100.0
2011-09-22 09:30:00,9.63,9.67,9.43,9.44,726500.0,6.4875,6.5144,6.3528,6.3595,726500.0
2011-09-22 10:00:00,9.44,9.59,9.44,9.56,622700.0,6.3595,6.4605,6.3595,6.4403,622700.0
2011-09-22 10:30:00,9.55,9.62,9.52,9.53,622400.0,6.4336,6.4807,6.4134,6.4201,622400.0
2011-09-22 11:00:00,9.54,9.56,9.45,9.48,579200.0,6.4269,6.4403,6.3662,6.3864,579200.0
2011-09-22 11:30:00,9.48,9.52,9.45,9.45,231900.0,6.3864,6.4134,6.3662,6.3662,231900.0
2011-09-22 12:00:00,9.46,9.49,9.42,9.47,318000.0,6.373,6.3932,6.346,6.3797,318000.0
2011-09-22 12:30:00,9.46,9.57,9.46,9.55,316500.0,6.373,6.4471,6.373,6.4336,316500.0
2011-09-22 13:00:00,9.55,9.56,9.48,9.51,268000.0,6.4336,6.4403,6.3864,6.4066,268000.0
2011-09-22 13:30:00,9.5,9.51,9.39,9.39,181000.0,6.3999,6.4066,6.3258,6.3258,181000.0
2011-09-22 14:00:00,9.4,9.55,9.39,9.52,445600.0,6.3325,6.4336,6.3258,6.4134,445600.0
2011-09-22 14:30:00,9.51,9.52,9.42,9.44,413700.0,6.4066,6.4134,6.346,6.3595,413700.0
2011-09-22 15:00:00,9.44,9.45,9.36,9.39,464300.0,6.3595,6.3662,6.3056,6.3258,464300.0
2011-09-22 15:30:00,9.39,9.56,9.38,9.52,958300.0,6.3258,6.4403,6.3191,6.4134,958300.0
2011-09-23 09:30:00,9.35,9.59,9.33,9.54,839200.0,6.2989,6.4605,6.2854,6.4269,839200.0
2011-09-23 10:00:00,9.55,9.57,9.38,9.42,565800.0,6.4336,6.4471,6.3191,6.346,565800.0
2011-09-23 10:30:00,9.42,9.54,9.42,9.52,246700.0,6.346,6.4269,6.346,6.4134,246700.0
2011-09-23 11:00:00,9.51,9.56,9.48,9.51,301500.0,6.4066,6.4403,6.3864,6.4066,301500.0
2011-09-23 11:30:00,9.52,9.52,9.42,9.47,330500.0,6.4134,6.4134,6.346,6.3797,330500.0
2011-09-23 12:00:00,9.47,9.51,9.45,9.46,191500.0,6.3797,6.4066,6.3662,6.373,191500.0
2011-09-23 12:30:00,9.45,9.49,9.41,9.44,262700.0,6.3662,6.3932,6.3393,6.3595,262700.0
2011-09-23 13:00:00,9.44,9.45,9.39,9.43,145600.0,6.3595,6.3662,6.3258,6.3528,145600.0
2011-09-23 13:30:00,9.43,9.53,9.43,9.53,330500.0,6.3528,6.4201,6.3528,6.4201,330500.0
2011-09-23 14:00:00,9.53,9.55,9.46,9.46,283800.0,6.4201,6.4336,6.373,6.373,283800.0
2011-09-23 14:30:00,9.47,9.5,9.44,9.46,191000.0,6.3797,6.3999,6.3595,6.373,191000.0
2011-09-23 15:00:00,9.46,9.53,9.45,9.53,373000.0,6.373,6.4201,6.3662,6.4201,373000.0
2011-09-23 15:30:00,9.52,9.53,9.48,9.49,625700.0,6.4134,6.4201,6.3864,6.3932,625700.0
2011-09-26 09:30:00,9.67,9.73,9.58,9.63,789400.0,6.5144,6.5549,6.4538,6.4875,789400.0
2011-09-26 10:00:00,9.63,9.7,9.56,9.7,877900.0,6.4875,6.5346,6.4403,6.5346,877900.0
2011-09-26 10:30:00,9.7,9.78,9.62,9.74,1040600.0,6.5346,6.5885,6.4807,6.5616,1040600.0
2011-09-26 11:00:00,9.75,9.88,9.74,9.85,653800.0,6.5683,6.6559,6.5616,6.6357,653800.0
2011-09-26 11:30:00,9.85,9.86,9.79,9.85,327500.0,6.6357,6.6424,6.5953,6.6357,327500.0
2011-09-26 12:00:00,9.85,9.88,9.82,9.86,342500.0,6.6357,6.6559,6.6155,6.6424,342500.0
2011-09-26 12:30:00,9.85,9.87,9.8,9.83,92200.0,6.6357,6.6492,6.602,6.6222,92200.0
2011-09-26 13:00:00,9.82,9.83,9.75,9.8,253700.0,6.6155,6.6222,6.5683,6.602,253700.0
2011-09-26 13:30:00,9.79,9.82,9.75,9.79,186800.0,6.5953,6.6155,6.5683,6.5953,186800.0
2011-09-26 14:00:00,9.79,9.87,9.78,9.86,594200.0,6.5953,6.6492,6.5885,6.6424,594200.0
2011-09-26 14:30:00,9.86,9.93,9.84,9.92,465300.0,6.6424,6.6896,6.629,6.6829,465300.0
2011-09-26 15:00:00,9.93,9.97,9.91,9.96,358600.0,6.6896,6.7165,6.6761,6.7098,358600.0
2011-09-26 15:30:00,9.96,10.06,9.95,10.03,886100.0,6.7098,6.7772,6.7031,6.757,886100.0
2011-09-27 09:30:00,10.32,10.41,10.3,10.37,853200.0,6.9523,7.013,6.9388,6.986,853200.0
2011-09-27 10:00:00,10.38,10.46,10.33,10.43,807500.0,6.9927,7.0466,6.9591,7.0264,807500.0
2011-09-27 10:30:00,10.43,10.51,10.42,10.51,355500.0,7.0264,7.0803,7.0197,7.0803,355500.0
2011-09-27 11:00:00,10.5,10.63,10.49,10.61,717000.0,7.0736,7.1612,7.0668,7.1477,717000.0
2011-09-27 11:30:00,10.61,10.62,10.56,10.57,204600.0,7.1477,7.1544,7.114,7.1207,204600.0
2011-09-27 12:00:00,10.58,10.63,10.57,10.59,189400.0,7.1275,7.1612,7.1207,7.1342,189400.0
2011-09-27 12:30:00,10.59,10.59,10.54,10.56,238200.0,7.1342,7.1342,7.1005,7.114,238200.0
2011-09-27 13:00:00,10.56,10.59,10.55,10.57,286000.0,7.114,7.1342,7.1073,7.1207,286000.0
2011-09-27 13:30:00,10.57,10.61,10.55,10.6,750000.0,7.1207,7.1477,7.1073,7.141,750000.0
2011-09-27 14:00:00,10.61,10.63,10.58,10.61,267300.0,7.1477,7.1612,7.1275,7.1477,267300.0
2011-09-27 14:30:00,10.61,10.63,10.6,10.61,529100.0,7.1477,7.1612,7.141,7.1477,529100.0
2011-09-27 15:00:00,10.62,10.62,10.57,10.59,1112800.0,7.1544,7.1544,7.1207,7.1342,1112800.0
2011-09-27 15:30:00,10.58,10.62,10.5,10.53,3185300.0,7.1275,7.1544,7.0736,7.0938,3185300.0
2011-09-28 09:30:00,10.32,10.42,10.31,10.35,1227400.0,6.9523,7.0197,6.9456,6.9725,1227400.0
2011-09-28 10:00:00,10.35,10.37,10.22,10.25,1725000.0,6.9725,6.986,6.885,6.9052,1725000.0
2011-09-28 10:30:00,10.25,10.27,10.19,10.2,742500.0,6.9052,6.9186,6.8647,6.8715,742500.0
2011-09-28 11:00:00,10.2,10.2,10.11,10.16,965900.0,6.8715,6.8715,6.8108,6.8445,965900.0
2011-09-28 11:30:00,10.16,10.28,10.14,10.25,537400.0,6.8445,6.9254,6.8311,6.9052,537400.0
2011-09-28 12:00:00,10.25,10.25,10.17,10.22,311900.0,6.9052,6.9052,6.8513,6.885,311900.0
2011-09-28 12:30:00,10.21,10.22,10.16,10.21,163100.0,6.8782,6.885,6.8445,6.8782,163100.0
2011-09-28 13:00:00,10.21,10.22,10.11,10.12,239600.0,6.8782,6.885,6.8108,6.8176,239600.0
2011-09-28 13:30:00,10.12,10.12,10.04,10.07,341600.0,6.8176,6.8176,6.7637,6.7839,341600.0
2011-09-28 14:00:00,10.07,10.11,10.03,10.08,287000.0,6.7839,6.8108,6.757,6.7906,287000.0
2011-09-28 14:30:00,10.08,10.11,10.06,10.1,460100.0,6.7906,6.8108,6.7772,6.8041,460100.0
2011-09-28 15:00:00,10.09,10.16,10.08,10.11,390700.0,6.7974,6.8445,6.7906,6.8108,390700.0
2011-09-28 15:30:00,10.1,10.11,9.96,10.03,965900.0,6.8041,6.8108,6.7098,6.757,965900.0
2011-09-29 09:30:00,10.04,10.07,9.99,10.03,975700.0,6.7637,6.7839,6.73,6.757,975700.0
2011-09-29 10:00:00,10.03,10.06,9.92,9.93,541400.0,6.757,6.7772,6.6829,6.6896,541400.0
2011-09-29 10:30:00,9.93,9.99,9.88,9.98,446900.0,6.6896,6.73,6.6559,6.7233,446900.0
2011-09-29 11:00:00,9.98,10.1,9.98,10.08,623700.0,6.7233,6.8041,6.7233,6.7906,623700.0
2011-09-29 11:30:00,10.07,10.12,10.06,10.07,239700.0,6.7839,6.8176,6.7772,6.7839,239700.0
2011-09-29 12:00:00,10.07,10.1,9.99,10.0,300300.0,6.7839,6.8041,6.73,6.7367,300300.0
2011-09-29 12:30:00,10.0,10.01,9.93,9.97,299800.0,6.7367,6.7435,6.6896,6.7165,299800.0
2011-09-29 13:00:00,9.97,10.01,9.93,9.93,213600.0,6.7165,6.7435,6.6896,6.6896,213600.0
2011-09-29 13:30:00,9.93,9.94,9.85,9.89,423800.0,6.6896,6.6963,6.6357,6.6626,423800.0
2011-09-29 14:00:00,9.9,9.9,9.77,9.83,310500.0,6.6694,6.6694,6.5818,6.6222,310500.0
2011-09-29 14:30:00,9.83,9.87,9.77,9.83,360200.0,6.6222,6.6492,6.5818,6.6222,360200.0
2011-09-29 15:00:00,9.83,9.85,9.76,9.81,278900.0,6.6222,6.6357,6.5751,6.6087,278900.0
2011-09-29 15:30:00,9.82,9.95,9.81,9.94,700700.0,6.6155,6.7031,6.6087,6.6963,700700.0
2011-09-30 09:30:00,9.62,9.7,9.55,9.55,616700.0,6.4807,6.5346,6.4336,6.4336,616700.0
2011-09-30 10:00:00,9.55,9.72,9.55,9.7,357300.0,6.4336,6.5481,6.4336,6.5346,357300.0
2011-09-30 10:30:00,9.7,9.7,9.63,9.65,491500.0,6.5346,6.5346,6.4875,6.501,491500.0
2011-09-30 11:00:00,9.65,9.7,9.64,9.68,503600.0,6.501,6.5346,6.4942,6.5212,503600.0
2011-09-30 11:30:00,9.69,9.78,9.68,9.75,273800.0,6.5279,6.5885,6.5212,6.5683,273800.0
2011-09-30 12:00:00,9.74,9.76,9.7,9.72,301300.0,6.5616,6.5751,6.5346,6.5481,301300.0
2011-09-30 12:30:00,9.72,9.73,9.67,9.67,483300.0,6.5481,6.5549,6.5144,6.5144,483300.0
2011-09-30 13:00:00,9.66,9.7,9.64,9.68,138200.0,6.5077,6.5346,6.4942,6.5212,138200.0
2011-09-30 13:30:00,9.69,9.74,9.68,9.71,142100.0,6.5279,6.5616,6.5212,6.5414,142100.0
2011-09-30 14:00:00,9.71,9.72,9.6,9.62,264200.0,6.5414,6.5481,6.4673,6.4807,264200.0
2011-09-30 14:30:00,9.62,9.67,9.6,9.65,238300.0,6.4807,6.5144,6.4673,6.501,238300.0
2011-09-30 15:00:00,9.64,9.69,9.62,9.62,283700.0,6.4942,6.5279,6.4807,6.4807,283700.0
2011-09-30 15:30:00,9.61,9.63,9.55,9.55,754300.0,6.474,6.4875,6.4336,6.4336,754300.0
2011-10-03 09:30:00,9.39,9.42,9.3,9.32,530400.0,6.3258,6.346,6.2652,6.2786,530400.0
2011-10-03 10:00:00,9.31,9.54,9.3,9.43,790900.0,6.2719,6.4269,6.2652,6.3528,790900.0
2011-10-03 10:30:00,9.43,9.46,9.33,9.36,324500.0,6.3528,6.373,6.2854,6.3056,324500.0
2011-10-03 11:00:00,9.36,9.38,9.28,9.3,1031000.0,6.3056,6.3191,6.2517,6.2652,1031000.0
2011-10-03 11:30:00,9.3,9.36,9.29,9.36,212500.0,6.2652,6.3056,6.2584,6.3056,212500.0
2011-10-03 12:00:00,9.35,9.35,9.25,9.25,305000.0,6.2989,6.2989,6.2315,6.2315,305000.0
2011-10-03 12:30:00,9.25,9.26,9.2,9.22,288900.0,6.2315,6.2382,6.1978,6.2113,288900.0
2011-10-03 13:00:00,9.22,9.22,9.11,9.18,356400.0,6.2113,6.2113,6.1372,6.1843,356400.0
2011-10-03 13:30:00,9.17,9.19,9.07,9.12,423800.0,6.1776,6.1911,6.1102,6.1439,423800.0
2011-10-03 14:00:00,9.12,9.15,9.05,9.06,519200.0,6.1439,6.1641,6.0968,6.1035,519200.0
2011-10-03 14:30:00,9.07,9.07,8.95,9.03,1253700.0,6.1102,6.1102,6.0294,6.0833,1253700.0
2011-10-03 15:00:00,9.03,9.07,8.97,8.97,894600.0,6.0833,6.1102,6.0429,6.0429,894600.0
2011-10-03 15:30:00,8.98,9.03,8.95,8.97,1989200.0,6.0496,6.0833,6.0294,6.0429,1989200.0
2011-10-04 09:30:00,9.01,9.03,8.83,8.89,882700.0,6.0698,6.0833,5.9485,5.989,882700.0
2011-10-04 10:00:00,8.89,8.96,8.84,8.88,733900.0,5.989,6.0361,5.9553,5.9822,733900.0
2011-10-04 10:30:00,8.88,9.09,8.87,9.06,473300.0,5.9822,6.1237,5.9755,6.1035,473300.0
2011-10-04 11:00:00,9.06,9.15,9.0,9.04,909000.0,6.1035,6.1641,6.0631,6.09,909000.0
2011-10-04 11:30:00,9.03,9.14,9.01,9.12,351800.0,6.0833,6.1574,6.0698,6.1439,351800.0
2011-10-04 12:00:00,9.12,9.18,9.04,9.04,467300.0,6.1439,6.1843,6.09,6.09,467300.0
2011-10-04 12:30:00,9.05,9.11,9.03,9.06,266500.0,6.0968,6.1372,6.0833,6.1035,266500.0
2011-10-04 13:00:00,9.06,9.07,9.0,9.04,231400.0,6.1035,6.1102,6.0631,6.09,231400.0
2011-10-04 13:30:00,9.04,9.05,8.98,8.99,220400.0,6.09,6.0968,6.0496,6.0563,220400.0
2011-10-04 14:00:00,8.98,9.03,8.91,9.0,571400.0,6.0496,6.0833,6.0024,6.0631,571400.0
2011-10-04 14:30:00,9.0,9.06,8.95,8.97,634800.0,6.0631,6.1035,6.0294,6.0429,634800.0
2011-10-04 15:00:00,8.96,9.1,8.95,9.09,1021800.0,6.0361,6.1304,6.0294,6.1237,1021800.0
2011-10-04 15:30:00,9.1,9.32,9.08,9.32,1479000.0,6.1304,6.2786,6.117,6.2786,1479000.0
2011-10-05 09:30:00,9.48,9.48,9.31,9.32,1474900.0,6.3864,6.3864,6.2719,6.2786,1474900.0
2011-10-05 10:00:00,9.32,9.44,9.32,9.35,963700.0,6.2786,6.3595,6.2786,6.2989,963700.0
2011-10-05 10:30:00,9.35,9.43,9.35,9.39,1180200.0,6.2989,6.3528,6.2989,6.3258,1180200.0
2011-10-05 11:00:00,9.39,9.44,9.35,9.4,1152100.0,6.3258,6.3595,6.2989,6.3325,1152100.0
2011-10-05 11:30:00,9.41,9.45,9.4,9.44,560200.0,6.3393,6.3662,6.3325,6.3595,560200.0
2011-10-05 12:00:00,9.43,9.44,9.38,9.39,381800.0,6.3528,6.3595,6.3191,6.3258,381800.0
2011-10-05 12:30:00,9.38,9.42,9.37,9.41,161800.0,6.3191,6.346,6.3123,6.3393,161800.0
2011-10-05 13:00:00,9.41,9.46,9.39,9.44,287600.0,6.3393,6.373,6.3258,6.3595,287600.0
2011-10-05 13:30:00,9.44,9.51,9.41,9.5,313000.0,6.3595,6.4066,6.3393,6.3999,313000.0
2011-10-05 14:00:00,9.5,9.51,9.47,9.49,185400.0,6.3999,6.4066,6.3797,6.3932,185400.0
2011-10-05 14:30:00,9.49,9.51,9.43,9.5,345500.0,6.3932,6.4066,6.3528,6.3999,345500.0
2011-10-05 15:00:00,9.49,9.52,9.44,9.51,735200.0,6.3932,6.4134,6.3595,6.4066,735200.0
2011-10-05 15:30:00,9.52,9.58,9.51,9.57,991000.0,6.4134,6.4538,6.4066,6.4471,991000.0
2011-10-06 09:30:00,9.61,9.69,9.57,9.59,562500.0,6.474,6.5279,6.4471,6.4605,562500.0
2011-10-06 10:00:00,9.58,9.74,9.55,9.74,435800.0,6.4538,6.5616,6.4336,6.5616,435800.0
2011-10-06 10:30:00,9.74,9.83,9.74,9.77,541000.0,6.5616,6.6222,6.5616,6.5818,541000.0
2011-10-06 11:00:00,9.77,10.1,9.73,10.09,4017900.0,6.5818,6.8041,6.5549,6.7974,4017900.0
2011-10-06 11:30:00,10.09,10.3,10.08,10.3,3558100.0,6.7974,6.9388,6.7906,6.9388,3558100.0
2011-10-06 12:00:00,10.3,10.31,10.19,10.23,826300.0,6.9388,6.9456,6.8647,6.8917,826300.0
2011-10-06 12:30:00,10.23,10.25,10.19,10.21,315800.0,6.8917,6.9052,6.8647,6.8782,315800.0
2011-10-06 13:00:00,10.2,10.28,10.18,10.21,462300.0,6.8715,6.9254,6.858,6.8782,462300.0
2011-10-06 13:30:00,10.21,10.24,10.19,10.24,360900.0,6.8782,6.8984,6.8647,6.8984,360900.0
2011-10-06 14:00:00,10.23,10.33,10.21,10.3,372300.0,6.8917,6.9591,6.8782,6.9388,372300.0
2011-10-06 14:30:00,10.3,10.32,10.24,10.27,686800.0,6.9388,6.9523,6.8984,6.9186,686800.0
2011-10-06 15:00:00,10.27,10.3,10.22,10.25,649500.0,6.9186,6.9388,6.885,6.9052,649500.0
2011-10-06 15:30:00,10.26,10.35,10.24,10.31,1167600.0,6.9119,6.9725,6.8984,6.9456,1167600.0
2011-10-07 09:30:00,10.27,10.28,10.12,10.21,985400.0,6.9186,6.9254,6.8176,6.8782,985400.0
2011-10-07 10:00:00,10.21,10.28,10.15,10.24,284800.0,6.8782,6.9254,6.8378,6.8984,284800.0
2011-10-07 10:30:00,10.25,10.28,10.11,10.12,540500.0,6.9052,6.9254,6.8108,6.8176,540500.0
2011-10-07 11:00:00,10.12,10.14,10.07,10.13,506500.0,6.8176,6.8311,6.7839,6.8243,506500.0
2011-10-07 11:30:00,10.13,10.14,10.08,10.13,362600.0,6.8243,6.8311,6.7906,6.8243,362600.0
2011-10-07 12:00:00,10.13,10.14,9.99,10.04,361600.0,6.8243,6.8311,6.73,6.7637,361600.0
2011-10-07 12:30:00,10.04,10.05,9.98,9.99,233100.0,6.7637,6.7704,6.7233,6.73,233100.0
2011-10-07 13:00:00,9.99,10.07,9.98,10.04,122000.0,6.73,6.7839,6.7233,6.7637,122000.0
2011-10-07 13:30:00,10.04,10.04,9.96,10.02,109500.0,6.7637,6.7637,6.7098,6.7502,109500.0
2011-10-07 14:00:00,10.03,10.07,10.0,10.01,145500.0,6.757,6.7839,6.7367,6.7435,145500.0
2011-10-07 14:30:00,10.02,10.05,10.0,10.03,217600.0,6.7502,6.7704,6.7367,6.757,217600.0
2011-10-07 15:00:00,10.02,10.13,10.0,10.13,278800.0,6.7502,6.8243,6.7367,6.8243,278800.0
2011-10-07 15:30:00,10.13,10.14,9.98,9.99,520400.0,6.8243,6.8311,6.7233,6.73,520400.0
2011-10-10 09:30:00,10.38,10.49,10.37,10.47,449200.0,6.9927,7.0668,6.986,7.0534,449200.0
2011-10-10 10:00:00,10.47,10.56,10.47,10.52,184400.0,7.0534,7.114,7.0534,7.0871,184400.0
2011-10-10 10:30:00,10.53,10.53,10.47,10.5,353300.0,7.0938,7.0938,7.0534,7.0736,353300.0
2011-10-10 11:00:00,10.5,10.55,10.49,10.54,1028700.0,7.0736,7.1073,7.0668,7.1005,1028700.0
2011-10-10 11:30:00,10.55,10.55,10.52,10.53,148500.0,7.1073,7.1073,7.0871,7.0938,148500.0
2011-10-10 12:00:00,10.54,10.57,10.52,10.55,508000.0,7.1005,7.1207,7.0871,7.1073,508000.0
2011-10-10 12:30:00,10.55,10.55,10.5,10.51,133300.0,7.1073,7.1073,7.0736,7.0803,133300.0
2011-10-10 13:00:00,10.5,10.54,10.48,10.51,137900.0,7.0736,7.1005,7.0601,7.0803,137900.0
2011-10-10 13:30:00,10.52,10.52,10.48,10.49,187200.0,7.0871,7.0871,7.0601,7.0668,187200.0
2011-10-10 14:00:00,10.49,10.51,10.46,10.5,198600.0,7.0668,7.0803,7.0466,7.0736,198600.0
2011-10-10 14:30:00,10.51,10.51,10.48,10.48,193100.0,7.0803,7.0803,7.0601,7.0601,193100.0
2011-10-10 15:00:00,10.49,10.49,10.41,10.43,333100.0,7.0668,7.0668,7.013,7.0264,333100.0
2011-10-10 15:30:00,10.44,10.55,10.42,10.55,574100.0,7.0332,7.1073,7.0197,7.1073,574100.0
2011-10-11 09:30:00,10.44,10.52,10.42,10.5,414600.0,7.0332,7.0871,7.0197,7.0736,414600.0
2011-10-11 10:00:00,10.5,10.57,10.43,10.55,278600.0,7.0736,7.1207,7.0264,7.1073,278600.0
2011-10-11 10:30:00,10.55,10.63,10.54,10.57,575500.0,7.1073,7.1612,7.1005,7.1207,575500.0
2011-10-11 11:00:00,10.58,10.6,10.49,10.52,161400.0,7.1275,7.141,7.0668,7.0871,161400.0
2011-10-11 11:30:00,10.52,10.56,10.52,10.54,345500.0,7.0871,7.114,7.0871,7.1005,345500.0
2011-10-11 12:00:00,10.54,10.55,10.52,10.53,384100.0,7.1005,7.1073,7.0871,7.0938,384100.0
2011-10-11 12:30:00,10.53,10.53,10.46,10.5,330800.0,7.0938,7.0938,7.0466,7.0736,330800.0
2011-10-11 13:00:00,10.5,10.52,10.45,10.51,187800.0,7.0736,7.0871,7.0399,7.0803,187800.0
2011-10-11 13:30:00,10.51,10.54,10.49,10.54,182500.0,7.0803,7.1005,7.0668,7.1005,182500.0
2011-10-11 14:00:00,10.54,10.54,10.49,10.5,189900.0,7.1005,7.1005,7.0668,7.0736,189900.0
2011-10-11 14:30:00,10.49,10.54,10.49,10.53,230100.0,7.0668,7.1005,7.0668,7.0938,230100.0
2011-10-11 15:00:00,10.53,10.56,10.51,10.51,393700.0,7.0938,7.114,7.0803,7.0803,393700.0
2011-10-11 15:30:00,10.51,10.56,10.5,10.54,458000.0,7.0803,7.114,7.0736,7.1005,458000.0
2011-10-12 09:30:00,10.62,10.68,10.57,10.66,804500.0,7.1544,7.1948,7.1207,7.1814,804500.0
2011-10-12 10:00:00,10.65,10.72,10.63,10.65,456100.0,7.1746,7.2218,7.1612,7.1746,456100.0
2011-10-12 10:30:00,10.66,10.67,10.55,10.56,455900.0,7.1814,7.1881,7.1073,7.114,455900.0
2011-10-12 11:00:00,10.56,10.59,10.52,10.56,465400.0,7.114,7.1342,7.0871,7.114,465400.0
2011-10-12 11:30:00,10.55,10.56,10.52,10.53,188700.0,7.1073,7.114,7.0871,7.0938,188700.0
2011-10-12 12:00:00,10.54,10.55,10.52,10.54,136500.0,7.1005,7.1073,7.0871,7.1005,136500.0
2011-10-12 12:30:00,10.55,10.59,10.53,10.57,137300.0,7.1073,7.1342,7.0938,7.1207,137300.0
2011-10-12 13:00:00,10.58,10.6,10.55,10.56,163400.0,7.1275,7.141,7.1073,7.114,163400.0
2011-10-12 13:30:00,10.56,10.58,10.53,10.54,137900.0,7.114,7.1275,7.0938,7.1005,137900.0
2011-10-12 14:00:00,10.54,10.57,10.53,10.56,211600.0,7.1005,7.1207,7.0938,7.114,211600.0
2011-10-12 14:30:00,10.57,10.59,10.5,10.52,169300.0,7.1207,7.1342,7.0736,7.0871,169300.0
2011-10-12 15:00:00,10.51,10.54,10.49,10.54,407400.0,7.0803,7.1005,7.0668,7.1005,407400.0
2011-10-12 15:30:00,10.54,10.55,10.46,10.47,629800.0,7.1005,7.1073,7.0466,7.0534,629800.0
2011-10-13 09:30:00,10.41,10.43,10.33,10.38,474000.0,7.013,7.0264,6.9591,6.9927,474000.0
2011-10-13 10:00:00,10.38,10.39,10.25,10.31,332900.0,6.9927,6.9995,6.9052,6.9456,332900.0
2011-10-13 10:30:00,10.31,10.33,10.23,10.23,426900.0,6.9456,6.9591,6.8917,6.8917,426900.0
2011-10-13 11:00:00,10.23,10.3,10.22,10.24,584700.0,6.8917,6.9388,6.885,6.8984,584700.0
2011-10-13 11:30:00,10.25,10.32,10.24,10.3,283700.0,6.9052,6.9523,6.8984,6.9388,283700.0
2011-10-13 12:00:00,10.31,10.31,10.26,10.27,204800.0,6.9456,6.9456,6.9119,6.9186,204800.0
2011-10-13 12:30:00,10.28,10.32,10.25,10.31,120900.0,6.9254,6.9523,6.9052,6.9456,120900.0
2011-10-13 13:00:00,10.31,10.36,10.28,10.36,233800.0,6.9456,6.9793,6.9254,6.9793,233800.0
2011-10-13 13:30:00,10.36,10.36,10.33,10.35,140200.0,6.9793,6.9793,6.9591,6.9725,140200.0
2011-10-13 14:00:00,10.35,10.36,10.32,10.33,160400.0,6.9725,6.9793,6.9523,6.9591,160400.0
2011-10-13 14:30:00,10.34,10.4,10.33,10.39,191800.0,6.9658,7.0062,6.9591,6.9995,191800.0
2011-10-13 15:00:00,10.39,10.42,10.35,10.36,218900.0,6.9995,7.0197,6.9725,6.9793,218900.0
2011-10-13 15:30:00,10.37,10.37,10.31,10.32,1387400.0,6.986,6.986,6.9456,6.9523,1387400.0
2011-10-14 09:30:00,10.89,10.9,10.79,10.83,1300600.0,7.3363,7.3431,7.2689,7.2959,1300600.0
2011-10-14 10:00:00,10.83,10.84,10.65,10.66,941700.0,7.2959,7.3026,7.1746,7.1814,941700.0
2011-10-14 10:30:00,10.67,10.73,10.65,10.72,544100.0,7.1881,7.2285,7.1746,7.2218,544100.0
2011-10-14 11:00:00,10.73,10.79,10.68,10.75,390900.0,7.2285,7.2689,7.1948,7.242,390900.0
2011-10-14 11:30:00,10.74,10.78,10.74,10.75,441700.0,7.2353,7.2622,7.2353,7.242,441700.0
2011-10-14 12:00:00,10.74,10.74,10.72,10.74,79100.0,7.2353,7.2353,7.2218,7.2353,79100.0
2011-10-14 12:30:00,10.73,10.76,10.73,10.76,99500.0,7.2285,7.2487,7.2285,7.2487,99500.0
2011-10-14 13:00:00,10.76,10.79,10.75,10.79,259000.0,7.2487,7.2689,7.242,7.2689,259000.0
2011-10-14 13:30:00,10.79,10.82,10.77,10.8,123300.0,7.2689,7.2892,7.2555,7.2757,123300.0
2011-10-14 14:00:00,10.81,10.81,10.79,10.79,75000.0,7.2824,7.2824,7.2689,7.2689,75000.0
2011-10-14 14:30:00,10.79,10.79,10.77,10.79,105300.0,7.2689,7.2689,7.2555,7.2689,105300.0
2011-10-14 15:00:00,10.79,10.81,10.77,10.8,235000.0,7.2689,7.2824,7.2555,7.2757,235000.0
2011-10-14 15:30:00,10.8,10.83,10.77,10.78,1293300.0,7.2757,7.2959,7.2555,7.2622,1293300.0
2011-10-17 09:30:00,10.5,10.52,10.37,10.4,513500.0,7.0736,7.0871,6.986,7.0062,513500.0
2011-10-17 10:00:00,10.4,10.41,10.31,10.31,389700.0,7.0062,7.013,6.9456,6.9456,389700.0
2011-10-17 10:30:00,10.3,10.43,10.29,10.42,303300.0,6.9388,7.0264,6.9321,7.0197,303300.0
2011-10-17 11:00:00,10.42,10.43,10.33,10.37,259800.0,7.0197,7.0264,6.9591,6.986,259800.0
2011-10-17 11:30:00,10.37,10.38,10.35,10.36,187200.0,6.986,6.9927,6.9725,6.9793,187200.0
2011-10-17 12:00:00,10.36,10.37,10.34,10.35,196300.0,6.9793,6.986,6.9658,6.9725,196300.0
2011-10-17 12:30:00,10.35,10.36,10.32,10.32,217700.0,6.9725,6.9793,6.9523,6.9523,217700.0
2011-10-17 13:00:00,10.32,10.34,10.3,10.33,195900.0,6.9523,6.9658,6.9388,6.9591,195900.0
2011-10-17 13:30:00,10.33,10.33,10.27,10.29,271400.0,6.9591,6.9591,6.9186,6.9321,271400.0
2011-10-17 14:00:00,10.29,10.29,10.25,10.27,149400.0,6.9321,6.9321,6.9052,6.9186,149400.0
2011-10-17 14:30:00,10.27,10.29,10.23,10.28,170100.0,6.9186,6.9321,6.8917,6.9254,170100.0
2011-10-17 15:00:00,10.28,10.3,10.27,10.3,247200.0,6.9254,6.9388,6.9186,6.9388,247200.0
2011-10-17 15:30:00,10.3,10.32,10.24,10.25,606600.0,6.9388,6.9523,6.8984,6.9052,606600.0
2011-10-18 09:30:00,10.24,10.3,10.18,10.2,437300.0,6.8984,6.9388,6.858,6.8715,437300.0
2011-10-18 10:00:00,10.2,10.23,10.12,10.23,399500.0,6.8715,6.8917,6.8176,6.8917,399500.0
2011-10-18 10:30:00,10.24,10.3,10.21,10.26,453400.0,6.8984,6.9388,6.8782,6.9119,453400.0
2011-10-18 11:00:00,10.26,10.27,10.2,10.21,407700.0,6.9119,6.9186,6.8715,6.8782,407700.0
2011-10-18 11:30:00,10.21,10.31,10.21,10.29,227900.0,6.8782,6.9456,6.8782,6.9321,227900.0
2011-10-18 12:00:00,10.3,10.3,10.27,10.29,79500.0,6.9388,6.9388,6.9186,6.9321,79500.0
2011-10-18 12:30:00,10.28,10.35,10.28,10.32,121500.0,6.9254,6.9725,6.9254,6.9523,121500.0
2011-10-18 13:00:00,10.31,10.33,10.29,10.3,118000.0,6.9456,6.9591,6.9321,6.9388,118000.0
2011-10-18 13:30:00,10.3,10.32,10.28,10.3,306400.0,6.9388,6.9523,6.9254,6.9388,306400.0
2011-10-18 14:00:00,10.3,10.32,10.29,10.31,321000.0,6.9388,6.9523,6.9321,6.9456,321000.0
2011-10-18 14:30:00,10.32,10.32,10.27,10.3,217500.0,6.9523,6.9523,6.9186,6.9388,217500.0
2011-10-18 15:00:00,10.29,10.47,10.29,10.37,1267100.0,6.9321,7.0534,6.9321,6.986,1267100.0
2011-10-18 15:30:00,10.38,10.45,10.36,10.4,1212100.0,6.9927,7.0399,6.9793,7.0062,1212100.0
2011-10-19 09:30:00,9.87,9.88,9.77,9.81,1331200.0,6.6492,6.6559,6.5818,6.6087,1331200.0
2011-10-19 10:00:00,9.82,9.87,9.74,9.87,594700.0,6.6155,6.6492,6.5616,6.6492,594700.0
2011-10-19 10:30:00,9.87,9.89,9.83,9.84,457100.0,6.6492,6.6626,6.6222,6.629,457100.0
2011-10-19 11:00:00,9.83,9.9,9.78,9.88,529400.0,6.6222,6.6694,6.5885,6.6559,529400.0
2011-10-19 11:30:00,9.88,9.97,9.87,9.87,293400.0,6.6559,6.7165,6.6492,6.6492,293400.0
2011-10-19 12:00:00,9.88,9.89,9.85,9.85,226100.0,6.6559,6.6626,6.6357,6.6357,226100.0
2011-10-19 12:30:00,9.85,9.86,9.8,9.82,325100.0,6.6357,6.6424,6.602,6.6155,325100.0
2011-10-19 13:00:00,9.83,9.86,9.81,9.82,129000.0,6.6222,6.6424,6.6087,6.6155,129000.0
2011-10-19 13:30:00,9.81,9.83,9.8,9.8,189000.0,6.6087,6.6222,6.602,6.602,189000.0
2011-10-19 14:00:00,9.8,9.81,9.71,9.73,903200.0,6.602,6.6087,6.5414,6.5549,903200.0
2011-10-19 14:30:00,9.72,9.73,9.66,9.68,836800.0,6.5481,6.5549,6.5077,6.5212,836800.0
2011-10-19 15:00:00,9.68,9.72,9.64,9.69,559100.0,6.5212,6.5481,6.4942,6.5279,559100.0
2011-10-19 15:30:00,9.68,9.73,9.67,9.7,879000.0,6.5212,6.5549,6.5144,6.5346,879000.0
2011-10-20 09:30:00,10.4,10.4,10.26,10.34,1885000.0,7.0062,7.0062,6.9119,6.9658,1885000.0
2011-10-20 10:00:00,10.34,10.43,10.28,10.32,1539500.0,6.9658,7.0264,6.9254,6.9523,1539500.0
2011-10-20 10:30:00,10.32,10.36,10.25,10.25,789700.0,6.9523,6.9793,6.9052,6.9052,789700.0
2011-10-20 11:00:00,10.25,10.26,10.15,10.18,1026800.0,6.9052,6.9119,6.8378,6.858,1026800.0
2011-10-20 11:30:00,10.17,10.2,10.04,10.09,1006300.0,6.8513,6.8715,6.7637,6.7974,1006300.0
2011-10-20 12:00:00,10.1,10.1,9.96,9.99,1122000.0,6.8041,6.8041,6.7098,6.73,1122000.0
2011-10-20 12:30:00,9.99,10.04,9.98,9.99,2288200.0,6.73,6.7637,6.7233,6.73,2288200.0
2011-10-20 13:00:00,9.99,10.02,9.95,9.96,1169400.0,6.73,6.7502,6.7031,6.7098,1169400.0
2011-10-20 13:30:00,9.96,10.04,9.94,9.99,1001900.0,6.7098,6.7637,6.6963,6.73,1001900.0
2011-10-20 14:00:00,9.99,10.01,9.97,9.99,819600.0,6.73,6.7435,6.7165,6.73,819600.0
2011-10-20 14:30:00,10.0,10.11,9.99,10.05,3229700.0,6.7367,6.8108,6.73,6.7704,3229700.0
2011-10-20 15:00:00,10.05,10.07,10.02,10.04,2168500.0,6.7704,6.7839,6.7502,6.7637,2168500.0
2011-10-20 15:30:00,10.04,10.11,10.02,10.11,3636500.0,6.7637,6.8108,6.7502,6.8108,3636500.0
2011-10-21 09:30:00,10.05,10.13,10.04,10.1,1425900.0,6.7704,6.8243,6.7637,6.8041,1425900.0
2011-10-21 10:00:00,10.11,10.18,10.07,10.16,879400.0,6.8108,6.858,6.7839,6.8445,879400.0
2011-10-21 10:30:00,10.17,10.18,10.03,10.12,952000.0,6.8513,6.858,6.757,6.8176,952000.0
2011-10-21 11:00:00,10.12,10.16,10.05,10.14,1372300.0,6.8176,6.8445,6.7704,6.8311,1372300.0
2011-10-21 11:30:00,10.13,10.14,10.08,10.08,241600.0,6.8243,6.8311,6.7906,6.7906,241600.0
2011-10-21 12:00:00,10.08,10.09,10.04,10.06,420000.0,6.7906,6.7974,6.7637,6.7772,420000.0
2011-10-21 12:30:00,10.06,10.07,10.04,10.04,198000.0,6.7772,6.7839,6.7637,6.7637,198000.0
2011-10-21 13:00:00,10.04,10.04,9.98,10.0,375400.0,6.7637,6.7637,6.7233,6.7367,375400.0
2011-10-21 13:30:00,9.99,10.0,9.96,9.98,535700.0,6.73,6.7367,6.7098,6.7233,535700.0
2011-10-21 14:00:00,9.97,10.01,9.96,9.98,364900.0,6.7165,6.7435,6.7098,6.7233,364900.0
2011-10-21 14:30:00,9.99,10.0,9.96,9.98,305200.0,6.73,6.7367,6.7098,6.7233,305200.0
2011-10-21 15:00:00,10.0,10.04,9.98,10.01,645600.0,6.7367,6.7637,6.7233,6.7435,645600.0
2011-10-21 15:30:00,10.02,10.09,10.0,10.08,974800.0,6.7502,6.7974,6.7367,6.7906,974800.0
2011-10-24 09:30:00,10.02,10.13,10.02,10.09,624500.0,6.7502,6.8243,6.7502,6.7974,624500.0
2011-10-24 10:00:00,10.09,10.19,10.07,10.16,409700.0,6.7974,6.8647,6.7839,6.8445,409700.0
2011-10-24 10:30:00,10.16,10.19,10.15,10.16,282700.0,6.8445,6.8647,6.8378,6.8445,282700.0
2011-10-24 11:00:00,10.16,10.2,10.16,10.19,219800.0,6.8445,6.8715,6.8445,6.8647,219800.0
2011-10-24 11:30:00,10.2,10.2,10.15,10.15,110400.0,6.8715,6.8715,6.8378,6.8378,110400.0
2011-10-24 12:00:00,10.15,10.19,10.14,10.18,68000.0,6.8378,6.8647,6.8311,6.858,68000.0
2011-10-24 12:30:00,10.19,10.19,10.15,10.16,85500.0,6.8647,6.8647,6.8378,6.8445,85500.0
2011-10-24 13:00:00,10.16,10.18,10.15,10.18,80700.0,6.8445,6.858,6.8378,6.858,80700.0
2011-10-24 13:30:00,10.17,10.21,10.17,10.18,96700.0,6.8513,6.8782,6.8513,6.858,96700.0
2011-10-24 14:00:00,10.18,10.19,10.14,10.17,204000.0,6.858,6.8647,6.8311,6.8513,204000.0
2011-10-24 14:30:00,10.17,10.18,10.16,10.17,127900.0,6.8513,6.858,6.8445,6.8513,127900.0
2011-10-24 15:00:00,10.17,10.19,10.14,10.15,242100.0,6.8513,6.8647,6.8311,6.8378,242100.0
2011-10-24 15:30:00,10.14,10.18,10.13,10.17,688100.0,6.8311,6.858,6.8243,6.8513,688100.0
2011-10-25 09:30:00,10.18,10.2,10.02,10.09,630000.0,6.858,6.8715,6.7502,6.7974,630000.0
2011-10-25 10:00:00,10.08,10.14,10.04,10.14,359100.0,6.7906,6.8311,6.7637,6.8311,359100.0
2011-10-25 10:30:00,10.13,10.19,10.09,10.1,359600.0,6.8243,6.8647,6.7974,6.8041,359600.0
2011-10-25 11:00:00,10.09,10.13,10.07,10.1,240800.0,6.7974,6.8243,6.7839,6.8041,240800.0
2011-10-25 11:30:00,10.11,10.13,10.1,10.12,153100.0,6.8108,6.8243,6.8041,6.8176,153100.0
2011-10-25 12:00:00,10.12,10.17,10.11,10.16,214800.0,6.8176,6.8513,6.8108,6.8445,214800.0
2011-10-25 12:30:00,10.16,10.17,10.11,10.12,147900.0,6.8445,6.8513,6.8108,6.8176,147900.0
2011-10-25 13:00:00,10.12,10.15,10.11,10.13,137600.0,6.8176,6.8378,6.8108,6.8243,137600.0
2011-10-25 13:30:00,10.13,10.13,10.09,10.11,467600.0,6.8243,6.8243,6.7974,6.8108,467600.0
2011-10-25 14:00:00,10.1,10.1,10.06,10.07,161400.0,6.8041,6.8041,6.7772,6.7839,161400.0
2011-10-25 14:30:00,10.07,10.09,10.04,10.07,166000.0,6.7839,6.7974,6.7637,6.7839,166000.0
2011-10-25 15:00:00,10.08,10.1,10.02,10.04,396800.0,6.7906,6.8041,6.7502,6.7637,396800.0
2011-10-25 15:30:00,10.04,10.06,9.96,9.99,548700.0,6.7637,6.7772,6.7098,6.73,548700.0
2011-10-26 09:30:00,10.27,10.3,10.15,10.16,603000.0,6.9186,6.9388,6.8378,6.8445,603000.0
2011-10-26 10:00:00,10.16,10.18,10.07,10.09,334300.0,6.8445,6.858,6.7839,6.7974,334300.0
2011-10-26 10:30:00,10.09,10.09,9.97,10.01,415300.0,6.7974,6.7974,6.7165,6.7435,415300.0
2011-10-26 11:00:00,10.01,10.13,10.0,10.13,427000.0,6.7435,6.8243,6.7367,6.8243,427000.0
2011-10-26 11:30:00,10.12,10.17,10.11,10.14,323100.0,6.8176,6.8513,6.8108,6.8311,323100.0
2011-10-26 12:00:00,10.14,10.14,10.1,10.11,185900.0,6.8311,6.8311,6.8041,6.8108,185900.0
2011-10-26 12:30:00,10.11,10.13,10.08,10.09,257900.0,6.8108,6.8243,6.7906,6.7974,257900.0
2011-10-26 13:00:00,10.1,10.1,10.05,10.1,206800.0,6.8041,6.8041,6.7704,6.8041,206800.0
2011-10-26 13:30:00,10.1,10.21,10.1,10.18,415300.0,6.8041,6.8782,6.8041,6.858,415300.0
2011-10-26 14:00:00,10.18,10.24,10.16,10.19,337100.0,6.858,6.8984,6.8445,6.8647,337100.0
2011-10-26 14:30:00,10.19,10.25,10.19,10.19,334400.0,6.8647,6.9052,6.8647,6.8647,334400.0
2011-10-26 15:00:00,10.2,10.25,10.18,10.22,356200.0,6.8715,6.9052,6.858,6.885,356200.0
2011-10-26 15:30:00,10.22,10.28,10.21,10.24,772500.0,6.885,6.9254,6.8782,6.8984,772500.0
2011-10-27 09:30:00,10.98,11.02,10.94,10.95,795700.0,7.3969,7.4239,7.37,7.3767,795700.0
2011-10-27 10:00:00,10.95,11.01,10.92,10.97,682000.0,7.3767,7.4172,7.3565,7.3902,682000.0
2011-10-27 10:30:00,10.97,11.0,10.94,10.99,1254300.0,7.3902,7.4104,7.37,7.4037,1254300.0
2011-10-27 11:00:00,10.98,11.06,10.97,11.04,768300.0,7.3969,7.4508,7.3902,7.4374,768300.0
2011-10-27 11:30:00,11.04,11.1,11.03,11.1,1040600.0,7.4374,7.4778,7.4306,7.4778,1040600.0
2011-10-27 12:00:00,11.09,11.17,11.09,11.13,476200.0,7.4711,7.5249,7.4711,7.498,476200.0
2011-10-27 12:30:00,11.12,11.14,11.1,11.1,557900.0,7.4913,7.5047,7.4778,7.4778,557900.0
2011-10-27 13:00:00,11.1,11.16,11.08,11.13,524500.0,7.4778,7.5182,7.4643,7.498,524500.0
2011-10-27 13:30:00,11.14,11.21,11.13,11.2,439400.0,7.5047,7.5519,7.498,7.5452,439400.0
2011-10-27 14:00:00,11.19,11.23,11.18,11.19,401400.0,7.5384,7.5654,7.5317,7.5384,401400.0
2011-10-27 14:30:00,11.19,11.22,11.17,11.21,448100.0,7.5384,7.5586,7.5249,7.5519,448100.0
2011-10-27 15:00:00,11.21,11.25,11.19,11.22,615200.0,7.5519,7.5788,7.5384,7.5586,615200.0
2011-10-27 15:30:00,11.21,11.22,11.12,11.17,1211400.0,7.5519,7.5586,7.4913,7.5249,1211400.0
2011-10-28 09:30:00,11.03,11.1,11.0,11.02,446700.0,7.4306,7.4778,7.4104,7.4239,446700.0
2011-10-28 10:00:00,11.02,11.04,10.95,10.96,421300.0,7.4239,7.4374,7.3767,7.3835,421300.0
2011-10-28 10:30:00,10.95,11.01,10.92,10.95,343800.0,7.3767,7.4172,7.3565,7.3767,343800.0
2011-10-28 11:00:00,10.94,11.0,10.94,10.94,307700.0,7.37,7.4104,7.37,7.37,307700.0
2011-10-28 11:30:00,10.94,10.96,10.87,10.9,248600.0,7.37,7.3835,7.3228,7.3431,248600.0
2011-10-28 12:00:00,10.9,10.91,10.87,10.87,62900.0,7.3431,7.3498,7.3228,7.3228,62900.0
2011-10-28 12:30:00,10.86,10.89,10.86,10.89,164600.0,7.3161,7.3363,7.3161,7.3363,164600.0
2011-10-28 13:00:00,10.88,10.91,10.85,10.9,109100.0,7.3296,7.3498,7.3094,7.3431,109100.0
2011-10-28 13:30:00,10.91,10.91,10.86,10.9,146200.0,7.3498,7.3498,7.3161,7.3431,146200.0
2011-10-28 14:00:00,10.9,10.91,10.87,10.89,176100.0,7.3431,7.3498,7.3228,7.3363,176100.0
2011-10-28 14:30:00,10.88,10.9,10.87,10.88,72900.0,7.3296,7.3431,7.3228,7.3296,72900.0
2011-10-28 15:00:00,10.88,10.91,10.86,10.88,249500.0,7.3296,7.3498,7.3161,7.3296,249500.0
2011-10-28 15:30:00,10.88,10.93,10.86,10.92,473700.0,7.3296,7.3633,7.3161,7.3565,473700.0
2011-10-31 09:30:00,10.81,10.83,10.77,10.78,475800.0,7.2824,7.2959,7.2555,7.2622,475800.0
2011-10-31 10:00:00,10.79,10.79,10.72,10.72,301500.0,7.2689,7.2689,7.2218,7.2218,301500.0
2011-10-31 10:30:00,10.72,10.75,10.71,10.73,291400.0,7.2218,7.242,7.2151,7.2285,291400.0
2011-10-31 11:00:00,10.73,10.75,10.68,10.69,364000.0,7.2285,7.242,7.1948,7.2016,364000.0
2011-10-31 11:30:00,10.68,10.69,10.6,10.6,185500.0,7.1948,7.2016,7.141,7.141,185500.0
2011-10-31 12:00:00,10.6,10.61,10.46,10.47,306100.0,7.141,7.1477,7.0466,7.0534,306100.0
2011-10-31 12:30:00,10.48,10.52,10.47,10.5,157600.0,7.0601,7.0871,7.0534,7.0736,157600.0
2011-10-31 13:00:00,10.5,10.55,10.5,10.54,438100.0,7.0736,7.1073,7.0736,7.1005,438100.0
2011-10-31 13:30:00,10.54,10.59,10.53,10.57,219800.0,7.1005,7.1342,7.0938,7.1207,219800.0
2011-10-31 14:00:00,10.57,10.58,10.54,10.56,111700.0,7.1207,7.1275,7.1005,7.114,111700.0
2011-10-31 14:30:00,10.56,10.57,10.54,10.57,447700.0,7.114,7.1207,7.1005,7.1207,447700.0
2011-10-31 15:00:00,10.57,10.57,10.52,10.53,922200.0,7.1207,7.1207,7.0871,7.0938,922200.0
2011-10-31 15:30:00,10.53,10.54,10.41,10.42,2354800.0,7.0938,7.1005,7.013,7.0197,2354800.0
2011-11-01 09:30:00,9.82,9.92,9.78,9.91,583000.0,6.6155,6.6829,6.5885,6.6761,583000.0
2011-11-01 10:00:00,9.9,10.06,9.85,10.04,676500.0,6.6694,6.7772,6.6357,6.7637,676500.0
2011-11-01 10:30:00,10.04,10.13,9.97,9.97,547700.0,6.7637,6.8243,6.7165,6.7165,547700.0
2011-11-01 11:00:00,9.98,10.01,9.94,9.97,419800.0,6.7233,6.7435,6.6963,6.7165,419800.0
2011-11-01 11:30:00,9.97,9.99,9.92,9.99,697900.0,6.7165,6.73,6.6829,6.73,697900.0
2011-11-01 12:00:00,9.99,10.04,9.95,10.03,721400.0,6.73,6.7637,6.7031,6.757,721400.0
2011-11-01 12:30:00,10.02,10.08,10.0,10.01,516900.0,6.7502,6.7906,6.7367,6.7435,516900.0
2011-11-01 13:00:00,10.01,10.1,10.0,10.09,324200.0,6.7435,6.8041,6.7367,6.7974,324200.0
2011-11-01 13:30:00,10.09,10.18,10.08,10.1,588300.0,6.7974,6.858,6.7906,6.8041,588300.0
2011-11-01 14:00:00,10.11,10.2,10.1,10.2,702700.0,6.8108,6.8715,6.8041,6.8715,702700.0
2011-11-01 14:30:00,10.19,10.24,10.15,10.17,1097900.0,6.8647,6.8984,6.8378,6.8513,1097900.0
2011-11-01 15:00:00,10.17,10.18,10.12,10.16,433500.0,6.8513,6.858,6.8176,6.8445,433500.0
2011-11-01 15:30:00,10.16,10.19,10.07,10.1,1188200.0,6.8445,6.8647,6.7839,6.8041,1188200.0
2011-11-02 09:30:00,10.36,10.41,10.29,10.34,490600.0,6.9793,7.013,6.9321,6.9658,490600.0
2011-11-02 10:00:00,10.34,10.39,10.31,10.38,454500.0,6.9658,6.9995,6.9456,6.9927,454500.0
2011-11-02 10:30:00,10.37,10.47,10.35,10.46,206500.0,6.986,7.0534,6.9725,7.0466,206500.0
2011-11-02 11:00:00,10.47,10.56,10.46,10.52,949800.0,7.0534,7.114,7.0466,7.0871,949800.0
2011-11-02 11:30:00,10.53,10.54,10.49,10.51,651000.0,7.0938,7.1005,7.0668,7.0803,651000.0
2011-11-02 12:00:00,10.51,10.55,10.49,10.55,707600.0,7.0803,7.1073,7.0668,7.1073,707600.0
2011-11-02 12:30:00,10.54,10.55,10.45,10.45,256100.0,7.1005,7.1073,7.0399,7.0399,256100.0
2011-11-02 13:00:00,10.45,10.46,10.37,10.41,263600.0,7.0399,7.0466,6.986,7.013,263600.0
2011-11-02 13:30:00,10.4,10.45,10.4,10.43,279400.0,7.0062,7.0399,7.0062,7.0264,279400.0
2011-11-02 14:00:00,10.43,10.47,10.4,10.44,482100.0,7.0264,7.0534,7.0062,7.0332,482100.0
2011-11-02 14:30:00,10.44,10.53,10.43,10.52,399200.0,7.0332,7.0938,7.0264,7.0871,399200.0
2011-11-02 15:00:00,10.52,10.53,10.49,10.52,542200.0,7.0871,7.0938,7.0668,7.0871,542200.0
2011-11-02 15:30:00,10.52,10.53,10.45,10.47,611600.0,7.0871,7.0938,7.0399,7.0534,611600.0
2011-11-03 09:30:00,10.64,10.64,10.52,10.55,740600.0,7.1679,7.1679,7.0871,7.1073,740600.0
2011-11-03 10:00:00,10.56,10.65,10.48,10.63,553300.0,7.114,7.1746,7.0601,7.1612,553300.0
2011-11-03 10:30:00,10.63,10.72,10.62,10.68,453400.0,7.1612,7.2218,7.1544,7.1948,453400.0
2011-11-03 11:00:00,10.69,10.7,10.62,10.64,386500.0,7.2016,7.2083,7.1544,7.1679,386500.0
2011-11-03 11:30:00,10.64,10.68,10.63,10.63,555800.0,7.1679,7.1948,7.1612,7.1612,555800.0
2011-11-03 12:00:00,10.64,10.68,10.63,10.67,230000.0,7.1679,7.1948,7.1612,7.1881,230000.0
2011-11-03 12:30:00,10.68,10.7,10.62,10.7,199700.0,7.1948,7.2083,7.1544,7.2083,199700.0
2011-11-03 13:00:00,10.7,10.78,10.7,10.75,522500.0,7.2083,7.2622,7.2083,7.242,522500.0
2011-11-03 13:30:00,10.74,10.81,10.73,10.79,693700.0,7.2353,7.2824,7.2285,7.2689,693700.0
2011-11-03 14:00:00,10.79,10.85,10.79,10.81,570000.0,7.2689,7.3094,7.2689,7.2824,570000.0
2011-11-03 14:30:00,10.8,10.84,10.78,10.81,214800.0,7.2757,7.3026,7.2622,7.2824,214800.0
2011-11-03 15:00:00,10.81,10.86,10.8,10.86,481400.0,7.2824,7.3161,7.2757,7.3161,481400.0
2011-11-03 15:30:00,10.86,10.88,10.82,10.84,837800.0,7.3161,7.3296,7.2892,7.3026,837800.0
2011-11-04 09:30:00,10.48,10.66,10.4,10.57,391400.0,7.0601,7.1814,7.0062,7.1207,391400.0
2011-11-04 10:00:00,10.56,10.61,10.5,10.52,200100.0,7.114,7.1477,7.0736,7.0871,200100.0
2011-11-04 10:30:00,10.51,10.57,10.46,10.57,217800.0,7.0803,7.1207,7.0466,7.1207,217800.0
2011-11-04 11:00:00,10.57,10.62,10.51,10.54,228800.0,7.1207,7.1544,7.0803,7.1005,228800.0
2011-11-04 11:30:00,10.53,10.6,10.51,10.6,366300.0,7.0938,7.141,7.0803,7.141,366300.0
2011-11-04 12:00:00,10.6,10.64,10.57,10.63,200000.0,7.141,7.1679,7.1207,7.1612,200000.0
2011-11-04 12:30:00,10.62,10.62,10.57,10.6,178300.0,7.1544,7.1544,7.1207,7.141,178300.0
2011-11-04 13:00:00,10.6,10.64,10.58,10.63,139200.0,7.141,7.1679,7.1275,7.1612,139200.0
2011-11-04 13:30:00,10.62,10.68,10.62,10.62,170400.0,7.1544,7.1948,7.1544,7.1544,170400.0
2011-11-04 14:00:00,10.62,10.65,10.62,10.65,132100.0,7.1544,7.1746,7.1544,7.1746,132100.0
2011-11-04 14:30:00,10.65,10.65,10.6,10.62,243000.0,7.1746,7.1746,7.141,7.1544,243000.0
2011-11-04 15:00:00,10.61,10.62,10.59,10.6,215000.0,7.1477,7.1544,7.1342,7.141,215000.0
2011-11-04 15:30:00,10.59,10.62,10.56,10.6,1137800.0,7.1342,7.1544,7.114,7.141,1137800.0
2011-11-07 09:30:00,10.61,10.81,10.61,10.79,569900.0,7.1477,7.2824,7.1477,7.2689,569900.0
2011-11-07 10:00:00,10.79,10.8,10.65,10.69,342100.0,7.2689,7.2757,7.1746,7.2016,342100.0
2011-11-07 10:30:00,10.69,10.7,10.61,10.64,371100.0,7.2016,7.2083,7.1477,7.1679,371100.0
2011-11-07 11:00:00,10.63,10.66,10.59,10.61,240100.0,7.1612,7.1814,7.1342,7.1477,240100.0
2011-11-07 11:30:00,10.61,10.67,10.6,10.66,270300.0,7.1477,7.1881,7.141,7.1814,270300.0
2011-11-07 12:00:00,10.66,10.7,10.63,10.64,243800.0,7.1814,7.2083,7.1612,7.1679,243800.0
2011-11-07 12:30:00,10.64,10.66,10.62,10.65,140800.0,7.1679,7.1814,7.1544,7.1746,140800.0
2011-11-07 13:00:00,10.64,10.67,10.63,10.67,76900.0,7.1679,7.1881,7.1612,7.1881,76900.0
2011-11-07 13:30:00,10.66,10.74,10.65,10.7,193400.0,7.1814,7.2353,7.1746,7.2083,193400.0
2011-11-07 14:00:00,10.71,10.76,10.7,10.74,325000.0,7.2151,7.2487,7.2083,7.2353,325000.0
2011-11-07 14:30:00,10.74,10.76,10.7,10.76,295100.0,7.2353,7.2487,7.2083,7.2487,295100.0
2011-11-07 15:00:00,10.75,10.79,10.74,10.74,142400.0,7.242,7.2689,7.2353,7.2353,142400.0
2011-11-07 15:30:00,10.74,10.82,10.74,10.81,445600.0,7.2353,7.2892,7.2353,7.2824,445600.0
2011-11-08 09:30:00,10.72,10.77,10.71,10.76,615400.0,7.2218,7.2555,7.2151,7.2487,615400.0
2011-11-08 10:00:00,10.76,10.77,10.63,10.64,471500.0,7.2487,7.2555,7.1612,7.1679,471500.0
2011-11-08 10:30:00,10.63,10.69,10.63,10.67,275500.0,7.1612,7.2016,7.1612,7.1881,275500.0
2011-11-08 11:00:00,10.67,10.68,10.62,10.65,404900.0,7.1881,7.1948,7.1544,7.1746,404900.0
2011-11-08 11:30:00,10.66,10.69,10.64,10.67,194900.0,7.1814,7.2016,7.1679,7.1881,194900.0
2011-11-08 12:00:00,10.66,10.69,10.64,10.67,130900.0,7.1814,7.2016,7.1679,7.1881,130900.0
2011-11-08 12:30:00,10.68,10.69,10.66,10.67,70400.0,7.1948,7.2016,7.1814,7.1881,70400.0
2011-11-08 13:00:00,10.66,10.69,10.64,10.69,114700.0,7.1814,7.2016,7.1679,7.2016,114700.0
2011-11-08 13:30:00,10.69,10.85,10.69,10.82,417900.0,7.2016,7.3094,7.2016,7.2892,417900.0
2011-11-08 14:00:00,10.81,10.82,10.76,10.81,194200.0,7.2824,7.2892,7.2487,7.2824,194200.0
2011-11-08 14:30:00,10.82,10.83,10.79,10.82,181700.0,7.2892,7.2959,7.2689,7.2892,181700.0
2011-11-08 15:00:00,10.82,10.88,10.81,10.85,332900.0,7.2892,7.3296,7.2824,7.3094,332900.0
2011-11-08 15:30:00,10.85,10.88,10.82,10.82,347900.0,7.3094,7.3296,7.2892,7.2892,347900.0
2011-11-09 09:30:00,10.18,10.2,10.05,10.11,931000.0,6.858,6.8715,6.7704,6.8108,931000.0
2011-11-09 10:00:00,10.11,10.17,10.08,10.08,714400.0,6.8108,6.8513,6.7906,6.7906,714400.0
2011-11-09 10:30:00,10.08,10.19,10.05,10.16,475700.0,6.7906,6.8647,6.7704,6.8445,475700.0
2011-11-09 11:00:00,10.15,10.2,10.13,10.17,397000.0,6.8378,6.8715,6.8243,6.8513,397000.0
2011-11-09 11:30:00,10.18,10.25,10.16,10.21,365300.0,6.858,6.9052,6.8445,6.8782,365300.0
2011-11-09 12:00:00,10.2,10.21,10.17,10.17,127700.0,6.8715,6.8782,6.8513,6.8513,127700.0
2011-11-09 12:30:00,10.17,10.19,10.16,10.18,148600.0,6.8513,6.8647,6.8445,6.858,148600.0
2011-11-09 13:00:00,10.19,10.2,10.13,10.14,183000.0,6.8647,6.8715,6.8243,6.8311,183000.0
2011-11-09 13:30:00,10.14,10.16,10.05,10.08,504200.0,6.8311,6.8445,6.7704,6.7906,504200.0
2011-11-09 14:00:00,10.08,10.08,9.99,10.02,505200.0,6.7906,6.7906,6.73,6.7502,505200.0
2011-11-09 14:30:00,10.01,10.04,9.98,10.01,238600.0,6.7435,6.7637,6.7233,6.7435,238600.0
2011-11-09 15:00:00,10.02,10.09,10.01,10.05,277700.0,6.7502,6.7974,6.7435,6.7704,277700.0
2011-11-09 15:30:00,10.05,10.06,10.0,10.02,583400.0,6.7704,6.7772,6.7367,6.7502,583400.0
2011-11-10 09:30:00,10.06,10.07,9.91,9.96,922500.0,6.7772,6.7839,6.6761,6.7098,922500.0
2011-11-10 10:00:00,9.96,9.96,9.82,9.86,703000.0,6.7098,6.7098,6.6155,6.6424,703000.0
2011-11-10 10:30:00,9.86,9.86,9.78,9.85,383000.0,6.6424,6.6424,6.5885,6.6357,383000.0
2011-11-10 11:00:00,9.86,9.95,9.84,9.91,608500.0,6.6424,6.7031,6.629,6.6761,608500.0
2011-11-10 11:30:00,9.9,10.01,9.9,9.97,277500.0,6.6694,6.7435,6.6694,6.7165,277500.0
2011-11-10 12:00:00,9.97,9.98,9.93,9.95,124500.0,6.7165,6.7233,6.6896,6.7031,124500.0
2011-11-10 12:30:00,9.94,9.96,9.89,9.96,297700.0,6.6963,6.7098,6.6626,6.7098,297700.0
2011-11-10 13:00:00,9.96,10.02,9.94,9.98,253900.0,6.7098,6.7502,6.6963,6.7233,253900.0
2011-11-10 13:30:00,9.99,10.0,9.95,9.98,178600.0,6.73,6.7367,6.7031,6.7233,178600.0
2011-11-10 14:00:00,9.99,9.99,9.91,9.92,285200.0,6.73,6.73,6.6761,6.6829,285200.0
2011-11-10 14:30:00,9.93,9.94,9.89,9.9,151100.0,6.6896,6.6963,6.6626,6.6694,151100.0
2011-11-10 15:00:00,9.9,9.96,9.89,9.95,238300.0,6.6694,6.7098,6.6626,6.7031,238300.0
2011-11-10 15:30:00,9.94,9.96,9.91,9.94,778700.0,6.6963,6.7098,6.6761,6.6963,778700.0
2011-11-11 09:30:00,10.16,10.2,10.11,10.17,794800.0,6.8445,6.8715,6.8108,6.8513,794800.0
2011-11-11 10:00:00,10.17,10.22,10.15,10.22,383100.0,6.8513,6.885,6.8378,6.885,383100.0
2011-11-11 10:30:00,10.22,10.31,10.22,10.3,257300.0,6.885,6.9456,6.885,6.9388,257300.0
2011-11-11 11:00:00,10.3,10.39,10.3,10.37,626000.0,6.9388,6.9995,6.9388,6.986,626000.0
2011-11-11 11:30:00,10.37,10.38,10.34,10.34,130000.0,6.986,6.9927,6.9658,6.9658,130000.0
2011-11-11 12:00:00,10.34,10.36,10.33,10.34,130500.0,6.9658,6.9793,6.9591,6.9658,130500.0
2011-11-11 12:30:00,10.34,10.35,10.33,10.34,125700.0,6.9658,6.9725,6.9591,6.9658,125700.0
2011-11-11 13:00:00,10.34,10.36,10.33,10.34,142600.0,6.9658,6.9793,6.9591,6.9658,142600.0
2011-11-11 13:30:00,10.34,10.34,10.32,10.33,118700.0,6.9658,6.9658,6.9523,6.9591,118700.0
2011-11-11 14:00:00,10.33,10.34,10.32,10.33,127700.0,6.9591,6.9658,6.9523,6.9591,127700.0
2011-11-11 14:30:00,10.34,10.35,10.29,10.3,294200.0,6.9658,6.9725,6.9321,6.9388,294200.0
2011-11-11 15:00:00,10.29,10.3,10.27,10.29,312500.0,6.9321,6.9388,6.9186,6.9321,312500.0
2011-11-11 15:30:00,10.29,10.29,10.25,10.27,865600.0,6.9321,6.9321,6.9052,6.9186,865600.0
2011-11-14 09:30:00,10.27,10.31,10.2,10.23,328700.0,6.9186,6.9456,6.8715,6.8917,328700.0
2011-11-14 10:00:00,10.24,10.25,10.19,10.23,315400.0,6.8984,6.9052,6.8647,6.8917,315400.0
2011-11-14 10:30:00,10.24,10.24,10.16,10.21,275500.0,6.8984,6.8984,6.8445,6.8782,275500.0
2011-11-14 11:00:00,10.21,10.26,10.19,10.19,209400.0,6.8782,6.9119,6.8647,6.8647,209400.0
2011-11-14 11:30:00,10.19,10.2,10.1,10.1,56800.0,6.8647,6.8715,6.8041,6.8041,56800.0
2011-11-14 12:00:00,10.1,10.12,10.07,10.08,91200.0,6.8041,6.8176,6.7839,6.7906,91200.0
2011-11-14 12:30:00,10.07,10.13,10.05,10.12,151400.0,6.7839,6.8243,6.7704,6.8176,151400.0
2011-11-14 13:00:00,10.13,10.16,10.1,10.15,123100.0,6.8243,6.8445,6.8041,6.8378,123100.0
2011-11-14 13:30:00,10.16,10.19,10.14,10.15,330000.0,6.8445,6.8647,6.8311,6.8378,330000.0
2011-11-14 14:00:00,10.15,10.17,10.14,10.14,140100.0,6.8378,6.8513,6.8311,6.8311,140100.0
2011-11-14 14:30:00,10.14,10.15,10.12,10.12,114400.0,6.8311,6.8378,6.8176,6.8176,114400.0
2011-11-14 15:00:00,10.12,10.18,10.12,10.16,144100.0,6.8176,6.858,6.8176,6.8445,144100.0
2011-11-14 15:30:00,10.16,10.19,10.15,10.17,284400.0,6.8445,6.8647,6.8378,6.8513,284400.0
2011-11-15 09:30:00,10.12,10.22,10.11,10.17,439500.0,6.8176,6.885,6.8108,6.8513,439500.0
2011-11-15 10:00:00,10.16,10.18,10.13,10.18,339900.0,6.8445,6.858,6.8243,6.858,339900.0
2011-11-15 10:30:00,10.18,10.19,10.13,10.13,369300.0,6.858,6.8647,6.8243,6.8243,369300.0
2011-11-15 11:00:00,10.13,10.18,10.11,10.12,1048600.0,6.8243,6.858,6.8108,6.8176,1048600.0
2011-11-15 11:30:00,10.12,10.17,10.12,10.17,152200.0,6.8176,6.8513,6.8176,6.8513,152200.0
2011-11-15 12:00:00,10.17,10.23,10.16,10.22,248900.0,6.8513,6.8917,6.8445,6.885,248900.0
2011-11-15 12:30:00,10.23,10.27,10.22,10.23,125800.0,6.8917,6.9186,6.885,6.8917,125800.0
2011-11-15 13:00:00,10.23,10.26,10.22,10.22,81700.0,6.8917,6.9119,6.885,6.885,81700.0
2011-11-15 13:30:00,10.22,10.28,10.22,10.26,58200.0,6.885,6.9254,6.885,6.9119,58200.0
2011-11-15 14:00:00,10.26,10.29,10.24,10.25,80800.0,6.9119,6.9321,6.8984,6.9052,80800.0
2011-11-15 14:30:00,10.24,10.25,10.23,10.24,43800.0,6.8984,6.9052,6.8917,6.8984,43800.0
2011-11-15 15:00:00,10.25,10.27,10.24,10.27,76800.0,6.9052,6.9186,6.8984,6.9186,76800.0
2011-11-15 15:30:00,10.27,10.27,10.21,10.22,258700.0,6.9186,6.9186,6.8782,6.885,258700.0
2011-11-16 09:30:00,10.11,10.18,10.09,10.13,514600.0,6.8108,6.858,6.7974,6.8243,514600.0
2011-11-16 10:00:00,10.13,10.14,10.03,10.04,350700.0,6.8243,6.8311,6.757,6.7637,350700.0
2011-11-16 10:30:00,10.03,10.14,10.02,10.11,248500.0,6.757,6.8311,6.7502,6.8108,248500.0
2011-11-16 11:00:00,10.12,10.18,10.12,10.12,239100.0,6.8176,6.858,6.8176,6.8176,239100.0
2011-11-16 11:30:00,10.12,10.13,10.07,10.08,58000.0,6.8176,6.8243,6.7839,6.7906,58000.0
2011-11-16 12:00:00,10.08,10.1,10.08,10.1,39600.0,6.7906,6.8041,6.7906,6.8041,39600.0
2011-11-16 12:30:00,10.1,10.12,10.09,10.11,69900.0,6.8041,6.8176,6.7974,6.8108,69900.0
2011-11-16 13:00:00,10.11,10.15,10.1,10.15,69100.0,6.8108,6.8378,6.8041,6.8378,69100.0
2011-11-16 13:30:00,10.14,10.2,10.14,10.18,112800.0,6.8311,6.8715,6.8311,6.858,112800.0
2011-11-16 14:00:00,10.18,10.19,10.15,10.17,118600.0,6.858,6.8647,6.8378,6.8513,118600.0
2011-11-16 14:30:00,10.16,10.18,10.13,10.14,114500.0,6.8445,6.858,6.8243,6.8311,114500.0
2011-11-16 15:00:00,10.13,10.15,10.06,10.06,554300.0,6.8243,6.8378,6.7772,6.7772,554300.0
2011-11-16 15:30:00,10.06,10.06,9.99,10.0,646200.0,6.7772,6.7772,6.73,6.7367,646200.0
2011-11-17 09:30:00,10.19,10.21,10.13,10.17,665600.0,6.8647,6.8782,6.8243,6.8513,665600.0
2011-11-17 10:00:00,10.17,10.26,10.15,10.26,457100.0,6.8513,6.9119,6.8378,6.9119,457100.0
2011-11-17 10:30:00,10.26,10.32,10.23,10.25,341300.0,6.9119,6.9523,6.8917,6.9052,341300.0
2011-11-17 11:00:00,10.25,10.26,10.19,10.21,259800.0,6.9052,6.9119,6.8647,6.8782,259800.0
2011-11-17 11:30:00,10.21,10.23,10.17,10.2,100000.0,6.8782,6.8917,6.8513,6.8715,100000.0
2011-11-17 12:00:00,10.19,10.2,10.14,10.14,118500.0,6.8647,6.8715,6.8311,6.8311,118500.0
2011-11-17 12:30:00,10.13,10.14,10.02,10.11,322100.0,6.8243,6.8311,6.7502,6.8108,322100.0
2011-11-17 13:00:00,10.11,10.13,10.06,10.1,217300.0,6.8108,6.8243,6.7772,6.8041,217300.0
2011-11-17 13:30:00,10.1,10.1,10.03,10.1,284700.0,6.8041,6.8041,6.757,6.8041,284700.0
2011-11-17 14:00:00,10.1,10.11,10.06,10.09,385900.0,6.8041,6.8108,6.7772,6.7974,385900.0
2011-11-17 14:30:00,10.08,10.11,10.05,10.08,279500.0,6.7906,6.8108,6.7704,6.7906,279500.0
2011-11-17 15:00:00,10.08,10.1,10.04,10.06,289500.0,6.7906,6.8041,6.7637,6.7772,289500.0
2011-11-17 15:30:00,10.07,10.1,10.02,10.1,544000.0,6.7839,6.8041,6.7502,6.8041,544000.0
2011-11-18 09:30:00,10.12,10.13,10.01,10.11,366700.0,6.8176,6.8243,6.7435,6.8108,366700.0
2011-11-18 10:00:00,10.1,10.11,9.99,10.0,296200.0,6.8041,6.8108,6.73,6.7367,296200.0
2011-11-18 10:30:00,10.0,10.08,9.99,10.05,190300.0,6.7367,6.7906,6.73,6.7704,190300.0
2011-11-18 11:00:00,10.04,10.05,9.96,9.96,279000.0,6.7637,6.7704,6.7098,6.7098,279000.0
2011-11-18 11:30:00,9.96,9.97,9.91,9.93,130500.0,6.7098,6.7165,6.6761,6.6896,130500.0
2011-11-18 12:00:00,9.93,9.94,9.9,9.93,120500.0,6.6896,6.6963,6.6694,6.6896,120500.0
2011-11-18 12:30:00,9.93,9.96,9.93,9.93,215500.0,6.6896,6.7098,6.6896,6.6896,215500.0
2011-11-18 13:00:00,9.92,9.96,9.92,9.95,152300.0,6.6829,6.7098,6.6829,6.7031,152300.0
2011-11-18 13:30:00,9.95,9.98,9.95,9.96,84800.0,6.7031,6.7233,6.7031,6.7098,84800.0
2011-11-18 14:00:00,9.96,9.99,9.93,9.94,127600.0,6.7098,6.73,6.6896,6.6963,127600.0
2011-11-18 14:30:00,9.95,9.97,9.91,9.92,147800.0,6.7031,6.7165,6.6761,6.6829,147800.0
2011-11-18 15:00:00,9.92,9.95,9.92,9.93,186000.0,6.6829,6.7031,6.6829,6.6896,186000.0
2011-11-18 15:30:00,9.93,9.94,9.9,9.91,504400.0,6.6896,6.6963,6.6694,6.6761,504400.0
2011-11-21 09:30:00,9.77,9.78,9.64,9.66,288900.0,6.5818,6.5885,6.4942,6.5077,288900.0
2011-11-21 10:00:00,9.67,9.7,9.64,9.68,339100.0,6.5144,6.5346,6.4942,6.5212,339100.0
2011-11-21 10:30:00,9.68,9.68,9.61,9.64,260600.0,6.5212,6.5212,6.474,6.4942,260600.0
2011-11-21 11:00:00,9.64,9.66,9.59,9.63,379200.0,6.4942,6.5077,6.4605,6.4875,379200.0
2011-11-21 11:30:00,9.63,9.64,9.6,9.63,139900.0,6.4875,6.4942,6.4673,6.4875,139900.0
2011-11-21 12:00:00,9.63,9.65,9.62,9.63,158100.0,6.4875,6.501,6.4807,6.4875,158100.0
2011-11-21 12:30:00,9.62,9.66,9.62,9.66,166600.0,6.4807,6.5077,6.4807,6.5077,166600.0
2011-11-21 13:00:00,9.65,9.69,9.65,9.66,159400.0,6.501,6.5279,6.501,6.5077,159400.0
2011-11-21 13:30:00,9.66,9.66,9.64,9.64,115800.0,6.5077,6.5077,6.4942,6.4942,115800.0
2011-11-21 14:00:00,9.63,9.69,9.61,9.69,175100.0,6.4875,6.5279,6.474,6.5279,175100.0
2011-11-21 14:30:00,9.69,9.73,9.68,9.69,268800.0,6.5279,6.5549,6.5212,6.5279,268800.0
2011-11-21 15:00:00,9.69,9.74,9.66,9.72,385700.0,6.5279,6.5616,6.5077,6.5481,385700.0
2011-11-21 15:30:00,9.72,9.73,9.7,9.7,310500.0,6.5481,6.5549,6.5346,6.5346,310500.0
2011-11-22 09:30:00,9.64,9.84,9.64,9.83,673100.0,6.4942,6.629,6.4942,6.6222,673100.0
2011-11-22 10:00:00,9.83,9.83,9.73,9.78,609200.0,6.6222,6.6222,6.5549,6.5885,609200.0
2011-11-22 10:30:00,9.77,9.78,9.65,9.65,380500.0,6.5818,6.5885,6.501,6.501,380500.0
2011-11-22 11:00:00,9.65,9.71,9.65,9.7,453400.0,6.501,6.5414,6.501,6.5346,453400.0
2011-11-22 11:30:00,9.7,9.72,9.69,9.71,250200.0,6.5346,6.5481,6.5279,6.5414,250200.0
2011-11-22 12:00:00,9.72,9.8,9.72,9.74,239100.0,6.5481,6.602,6.5481,6.5616,239100.0
2011-11-22 12:30:00,9.74,9.79,9.74,9.79,121100.0,6.5616,6.5953,6.5616,6.5953,121100.0
2011-11-22 13:00:00,9.79,9.84,9.76,9.81,351800.0,6.5953,6.629,6.5751,6.6087,351800.0
2011-11-22 13:30:00,9.81,9.82,9.78,9.78,141400.0,6.6087,6.6155,6.5885,6.5885,141400.0
2011-11-22 14:00:00,9.78,9.8,9.76,9.77,163700.0,6.5885,6.602,6.5751,6.5818,163700.0
2011-11-22 14:30:00,9.76,9.77,9.72,9.72,118400.0,6.5751,6.5818,6.5481,6.5481,118400.0
2011-11-22 15:00:00,9.72,9.74,9.7,9.74,223400.0,6.5481,6.5616,6.5346,6.5616,223400.0
2011-11-22 15:30:00,9.73,9.74,9.69,9.7,382500.0,6.5549,6.5616,6.5279,6.5346,382500.0
2011-11-23 09:30:00,9.67,9.68,9.55,9.55,256000.0,6.5144,6.5212,6.4336,6.4336,256000.0
2011-11-23 10:00:00,9.55,9.56,9.48,9.5,246500.0,6.4336,6.4403,6.3864,6.3999,246500.0
2011-11-23 10:30:00,9.5,9.58,9.49,9.56,1244600.0,6.3999,6.4538,6.3932,6.4403,1244600.0
2011-11-23 11:00:00,9.56,9.58,9.49,9.51,374900.0,6.4403,6.4538,6.3932,6.4066,374900.0
2011-11-23 11:30:00,9.5,9.53,9.46,9.51,186500.0,6.3999,6.4201,6.373,6.4066,186500.0
2011-11-23 12:00:00,9.51,9.53,9.5,9.5,91700.0,6.4066,6.4201,6.3999,6.3999,91700.0
2011-11-23 12:30:00,9.5,9.56,9.5,9.54,157600.0,6.3999,6.4403,6.3999,6.4269,157600.0
2011-11-23 13:00:00,9.54,9.55,9.52,9.54,128300.0,6.4269,6.4336,6.4134,6.4269,128300.0
2011-11-23 13:30:00,9.54,9.58,9.53,9.53,408100.0,6.4269,6.4538,6.4201,6.4201,408100.0
2011-11-23 14:00:00,9.53,9.55,9.52,9.53,219800.0,6.4201,6.4336,6.4134,6.4201,219800.0
2011-11-23 14:30:00,9.54,9.56,9.53,9.54,222500.0,6.4269,6.4403,6.4201,6.4269,222500.0
2011-11-23 15:00:00,9.55,9.59,9.53,9.54,362800.0,6.4336,6.4605,6.4201,6.4269,362800.0
2011-11-23 15:30:00,9.54,9.59,9.5,9.51,326400.0,6.4269,6.4605,6.3999,6.4066,326400.0
2011-11-25 09:30:00,9.35,9.46,9.34,9.39,368200.0,6.2989,6.373,6.2921,6.3258,368200.0
2011-11-25 10:00:00,9.39,9.47,9.37,9.38,258700.0,6.3258,6.3797,6.3123,6.3191,258700.0
2011-11-25 10:30:00,9.37,9.38,9.29,9.29,149300.0,6.3123,6.3191,6.2584,6.2584,149300.0
2011-11-25 11:00:00,9.29,9.31,9.25,9.25,178900.0,6.2584,6.2719,6.2315,6.2315,178900.0
2011-11-25 11:30:00,9.26,9.29,9.21,9.22,224800.0,6.2382,6.2584,6.2045,6.2113,224800.0
2011-11-25 12:00:00,9.22,9.22,9.17,9.2,511200.0,6.2113,6.2113,6.1776,6.1978,511200.0
2011-11-25 12:30:00,9.21,9.22,9.16,9.17,459800.0,6.2045,6.2113,6.1709,6.1776,459800.0
2011-11-28 09:30:00,9.66,9.68,9.6,9.67,387000.0,6.5077,6.5212,6.4673,6.5144,387000.0
2011-11-28 10:00:00,9.67,9.74,9.66,9.72,498700.0,6.5144,6.5616,6.5077,6.5481,498700.0
2011-11-28 10:30:00,9.72,9.75,9.71,9.72,406200.0,6.5481,6.5683,6.5414,6.5481,406200.0
2011-11-28 11:00:00,9.72,9.76,9.69,9.76,301800.0,6.5481,6.5751,6.5279,6.5751,301800.0
2011-11-28 11:30:00,9.76,9.8,9.64,9.75,254000.0,6.5751,6.602,6.4942,6.5683,254000.0
2011-11-28 12:00:00,9.74,9.76,9.72,9.72,95900.0,6.5616,6.5751,6.5481,6.5481,95900.0
2011-11-28 12:30:00,9.72,9.72,9.67,9.68,170200.0,6.5481,6.5481,6.5144,6.5212,170200.0
2011-11-28 13:00:00,9.69,9.74,9.68,9.72,221600.0,6.5279,6.5616,6.5212,6.5481,221600.0
2011-11-28 13:30:00,9.72,9.74,9.67,9.68,154800.0,6.5481,6.5616,6.5144,6.5212,154800.0
2011-11-28 14:00:00,9.68,9.72,9.68,9.71,133600.0,6.5212,6.5481,6.5212,6.5414,133600.0
2011-11-28 14:30:00,9.7,9.71,9.66,9.68,131500.0,6.5346,6.5414,6.5077,6.5212,131500.0
2011-11-28 15:00:00,9.67,9.68,9.61,9.63,299100.0,6.5144,6.5212,6.474,6.4875,299100.0
2011-11-28 15:30:00,9.63,9.72,9.62,9.7,283000.0,6.4875,6.5481,6.4807,6.5346,283000.0
2011-11-29 09:30:00,9.77,9.84,9.74,9.83,508800.0,6.5818,6.629,6.5616,6.6222,508800.0
2011-11-29 10:00:00,9.83,9.89,9.8,9.87,271200.0,6.6222,6.6626,6.602,6.6492,271200.0
2011-11-29 10:30:00,9.86,9.9,9.85,9.87,167900.0,6.6424,6.6694,6.6357,6.6492,167900.0
2011-11-29 11:00:00,9.87,9.9,9.84,9.9,332600.0,6.6492,6.6694,6.629,6.6694,332600.0
2011-11-29 11:30:00,9.9,9.93,9.88,9.89,220200.0,6.6694,6.6896,6.6559,6.6626,220200.0
2011-11-29 12:00:00,9.89,9.91,9.88,9.9,114300.0,6.6626,6.6761,6.6559,6.6694,114300.0
2011-11-29 12:30:00,9.89,9.89,9.84,9.86,143800.0,6.6626,6.6626,6.629,6.6424,143800.0
2011-11-29 13:00:00,9.86,9.86,9.81,9.84,113100.0,6.6424,6.6424,6.6087,6.629,113100.0
2011-11-29 13:30:00,9.83,9.84,9.8,9.81,226400.0,6.6222,6.629,6.602,6.6087,226400.0
2011-11-29 14:00:00,9.81,9.84,9.79,9.84,182300.0,6.6087,6.629,6.5953,6.629,182300.0
2011-11-29 14:30:00,9.84,9.86,9.82,9.83,215600.0,6.629,6.6424,6.6155,6.6222,215600.0
2011-11-29 15:00:00,9.84,9.87,9.82,9.85,310300.0,6.629,6.6492,6.6155,6.6357,310300.0
2011-11-29 15:30:00,9.86,9.88,9.83,9.83,408500.0,6.6424,6.6559,6.6222,6.6222,408500.0
2011-11-30 09:30:00,10.47,10.51,10.42,10.48,556600.0,7.0534,7.0803,7.0197,7.0601,556600.0
2011-11-30 10:00:00,10.49,10.54,10.46,10.54,563300.0,7.0668,7.1005,7.0466,7.1005,563300.0
2011-11-30 10:30:00,10.54,10.71,10.51,10.71,851400.0,7.1005,7.2151,7.0803,7.2151,851400.0
2011-11-30 11:00:00,10.72,10.72,10.63,10.67,1060900.0,7.2218,7.2218,7.1612,7.1881,1060900.0
2011-11-30 11:30:00,10.66,10.68,10.61,10.62,735900.0,7.1814,7.1948,7.1477,7.1544,735900.0
2011-11-30 12:00:00,10.63,10.63,10.59,10.63,266700.0,7.1612,7.1612,7.1342,7.1612,266700.0
2011-11-30 12:30:00,10.62,10.64,10.59,10.6,578400.0,7.1544,7.1679,7.1342,7.141,578400.0
2011-11-30 13:00:00,10.6,10.6,10.54,10.54,346000.0,7.141,7.141,7.1005,7.1005,346000.0
2011-11-30 13:30:00,10.54,10.55,10.52,10.53,292800.0,7.1005,7.1073,7.0871,7.0938,292800.0
2011-11-30 14:00:00,10.54,10.54,10.51,10.53,574900.0,7.1005,7.1005,7.0803,7.0938,574900.0
2011-11-30 14:30:00,10.53,10.55,10.5,10.52,375500.0,7.0938,7.1073,7.0736,7.0871,375500.0
2011-11-30 15:00:00,10.52,10.56,10.52,10.54,467100.0,7.0871,7.114,7.0871,7.1005,467100.0
2011-11-30 15:30:00,10.53,10.64,10.53,10.63,2019200.0,7.0938,7.1679,7.0938,7.1612,2019200.0
2011-12-01 09:30:00,10.51,10.52,10.47,10.5,286100.0,7.0803,7.0871,7.0534,7.0736,286100.0
2011-12-01 10:00:00,10.5,10.54,10.46,10.53,287000.0,7.0736,7.1005,7.0466,7.0938,287000.0
2011-12-01 10:30:00,10.52,10.52,10.46,10.47,195400.0,7.0871,7.0871,7.0466,7.0534,195400.0
2011-12-01 11:00:00,10.47,10.48,10.36,10.39,212600.0,7.0534,7.0601,6.9793,6.9995,212600.0
2011-12-01 11:30:00,10.38,10.42,10.36,10.42,130900.0,6.9927,7.0197,6.9793,7.0197,130900.0
2011-12-01 12:00:00,10.41,10.42,10.4,10.41,67100.0,7.013,7.0197,7.0062,7.013,67100.0
2011-12-01 12:30:00,10.42,10.42,10.36,10.36,107300.0,7.0197,7.0197,6.9793,6.9793,107300.0
2011-12-01 13:00:00,10.37,10.4,10.36,10.4,121800.0,6.986,7.0062,6.9793,7.0062,121800.0
2011-12-01 13:30:00,10.4,10.44,10.39,10.44,76600.0,7.0062,7.0332,6.9995,7.0332,76600.0
2011-12-01 14:00:00,10.44,10.44,10.4,10.42,66100.0,7.0332,7.0332,7.0062,7.0197,66100.0
2011-12-01 14:30:00,10.42,10.43,10.41,10.43,83500.0,7.0197,7.0264,7.013,7.0264,83500.0
2011-12-01 15:00:00,10.43,10.46,10.4,10.46,171200.0,7.0264,7.0466,7.0062,7.0466,171200.0
2011-12-01 15:30:00,10.46,10.46,10.41,10.43,308500.0,7.0466,7.0466,7.013,7.0264,308500.0
2011-12-02 09:30:00,10.45,10.48,10.35,10.36,915700.0,7.0399,7.0601,6.9725,6.9793,915700.0
2011-12-02 10:00:00,10.35,10.39,10.3,10.31,297900.0,6.9725,6.9995,6.9388,6.9456,297900.0
2011-12-02 10:30:00,10.32,10.33,10.26,10.28,178100.0,6.9523,6.9591,6.9119,6.9254,178100.0
2011-12-02 11:00:00,10.29,10.29,10.19,10.27,201800.0,6.9321,6.9321,6.8647,6.9186,201800.0
2011-12-02 11:30:00,10.27,10.28,10.24,10.28,285300.0,6.9186,6.9254,6.8984,6.9254,285300.0
2011-12-02 12:00:00,10.27,10.27,10.23,10.26,121400.0,6.9186,6.9186,6.8917,6.9119,121400.0
2011-12-02 12:30:00,10.26,10.3,10.25,10.29,42600.0,6.9119,6.9388,6.9052,6.9321,42600.0
2011-12-02 13:00:00,10.29,10.29,10.25,10.28,93100.0,6.9321,6.9321,6.9052,6.9254,93100.0
2011-12-02 13:30:00,10.28,10.29,10.26,10.27,83400.0,6.9254,6.9321,6.9119,6.9186,83400.0
2011-12-02 14:00:00,10.28,10.28,10.24,10.27,126100.0,6.9254,6.9254,6.8984,6.9186,126100.0
2011-12-02 14:30:00,10.26,10.28,10.25,10.25,137900.0,6.9119,6.9254,6.9052,6.9052,137900.0
2011-12-02 15:00:00,10.25,10.28,10.25,10.28,170700.0,6.9052,6.9254,6.9052,6.9254,170700.0
2011-12-02 15:30:00,10.28,10.3,10.21,10.21,808500.0,6.9254,6.9388,6.8782,6.8782,808500.0
2011-12-05 09:30:00,10.49,10.5,10.39,10.41,512100.0,7.0668,7.0736,6.9995,7.013,512100.0
2011-12-05 10:00:00,10.41,10.47,10.37,10.47,346800.0,7.013,7.0534,6.986,7.0534,346800.0
2011-12-05 10:30:00,10.47,10.48,10.42,10.43,162200.0,7.0534,7.0601,7.0197,7.0264,162200.0
2011-12-05 11:00:00,10.43,10.46,10.41,10.45,185500.0,7.0264,7.0466,7.013,7.0399,185500.0
2011-12-05 11:30:00,10.46,10.48,10.44,10.48,69000.0,7.0466,7.0601,7.0332,7.0601,69000.0
2011-12-05 12:00:00,10.48,10.51,10.45,10.49,266500.0,7.0601,7.0803,7.0399,7.0668,266500.0
2011-12-05 12:30:00,10.5,10.51,10.49,10.49,153600.0,7.0736,7.0803,7.0668,7.0668,153600.0
2011-12-05 13:00:00,10.49,10.5,10.49,10.5,59500.0,7.0668,7.0736,7.0668,7.0736,59500.0
2011-12-05 13:30:00,10.5,10.51,10.38,10.41,178900.0,7.0736,7.0803,6.9927,7.013,178900.0
2011-12-05 14:00:00,10.4,10.41,10.36,10.38,90100.0,7.0062,7.013,6.9793,6.9927,90100.0
2011-12-05 14:30:00,10.38,10.41,10.37,10.41,58700.0,6.9927,7.013,6.986,7.013,58700.0
2011-12-05 15:00:00,10.41,10.42,10.33,10.34,222000.0,7.013,7.0197,6.9591,6.9658,222000.0
2011-12-05 15:30:00,10.35,10.38,10.31,10.38,444600.0,6.9725,6.9927,6.9456,6.9927,444600.0
2011-12-06 09:30:00,10.32,10.38,10.29,10.34,554200.0,6.9523,6.9927,6.9321,6.9658,554200.0
2011-12-06 10:00:00,10.34,10.4,10.34,10.4,212000.0,6.9658,7.0062,6.9658,7.0062,212000.0
2011-12-06 10:30:00,10.39,10.43,10.37,10.37,143400.0,6.9995,7.0264,6.986,6.986,143400.0
2011-12-06 11:00:00,10.38,10.39,10.36,10.36,194200.0,6.9927,6.9995,6.9793,6.9793,194200.0
2011-12-06 11:30:00,10.37,10.38,10.33,10.36,100900.0,6.986,6.9927,6.9591,6.9793,100900.0
2011-12-06 12:00:00,10.37,10.37,10.34,10.35,58600.0,6.986,6.986,6.9658,6.9725,58600.0
2011-12-06 12:30:00,10.36,10.37,10.35,10.36,29200.0,6.9793,6.986,6.9725,6.9793,29200.0
2011-12-06 13:00:00,10.37,10.38,10.35,10.38,67900.0,6.986,6.9927,6.9725,6.9927,67900.0
2011-12-06 13:30:00,10.38,10.38,10.36,10.36,38500.0,6.9927,6.9927,6.9793,6.9793,38500.0
2011-12-06 14:00:00,10.36,10.37,10.35,10.35,57100.0,6.9793,6.986,6.9725,6.9725,57100.0
2011-12-06 14:30:00,10.36,10.41,10.36,10.41,148800.0,6.9793,7.013,6.9793,7.013,148800.0
2011-12-06 15:00:00,10.41,10.44,10.39,10.39,227900.0,7.013,7.0332,6.9995,6.9995,227900.0
2011-12-06 15:30:00,10.39,10.42,10.38,10.38,332600.0,6.9995,7.0197,6.9927,6.9927,332600.0
2011-12-07 09:30:00,10.31,10.32,10.25,10.32,457600.0,6.9456,6.9523,6.9052,6.9523,457600.0
2011-12-07 10:00:00,10.31,10.34,10.26,10.27,344100.0,6.9456,6.9658,6.9119,6.9186,344100.0
2011-12-07 10:30:00,10.27,10.37,10.26,10.37,284700.0,6.9186,6.986,6.9119,6.986,284700.0
2011-12-07 11:00:00,10.36,10.38,10.34,10.38,104600.0,6.9793,6.9927,6.9658,6.9927,104600.0
2011-12-07 11:30:00,10.39,10.42,10.39,10.39,39500.0,6.9995,7.0197,6.9995,6.9995,39500.0
2011-12-07 12:00:00,10.39,10.45,10.39,10.44,59500.0,6.9995,7.0399,6.9995,7.0332,59500.0
2011-12-07 12:30:00,10.44,10.45,10.43,10.45,38500.0,7.0332,7.0399,7.0264,7.0399,38500.0
2011-12-07 13:00:00,10.45,10.45,10.42,10.44,42700.0,7.0399,7.0399,7.0197,7.0332,42700.0
2011-12-07 13:30:00,10.44,10.44,10.4,10.42,58700.0,7.0332,7.0332,7.0062,7.0197,58700.0
2011-12-07 14:00:00,10.41,10.42,10.39,10.42,102600.0,7.013,7.0197,6.9995,7.0197,102600.0
2011-12-07 14:30:00,10.42,10.42,10.37,10.38,205500.0,7.0197,7.0197,6.986,6.9927,205500.0
2011-12-07 15:00:00,10.38,10.45,10.37,10.44,287000.0,6.9927,7.0399,6.986,7.0332,287000.0
2011-12-07 15:30:00,10.44,10.52,10.42,10.46,360300.0,7.0332,7.0871,7.0197,7.0466,360300.0
2011-12-08 09:30:00,10.33,10.35,10.29,10.31,341200.0,6.9591,6.9725,6.9321,6.9456,341200.0
2011-12-08 10:00:00,10.31,10.34,10.27,10.29,504200.0,6.9456,6.9658,6.9186,6.9321,504200.0
2011-12-08 10:30:00,10.29,10.33,10.27,10.27,144800.0,6.9321,6.9591,6.9186,6.9186,144800.0
2011-12-08 11:00:00,10.26,10.26,10.2,10.2,156800.0,6.9119,6.9119,6.8715,6.8715,156800.0
2011-12-08 11:30:00,10.2,10.23,10.17,10.22,54600.0,6.8715,6.8917,6.8513,6.885,54600.0
2011-12-08 12:00:00,10.22,10.27,10.19,10.22,188200.0,6.885,6.9186,6.8647,6.885,188200.0
2011-12-08 12:30:00,10.23,10.23,10.2,10.21,55200.0,6.8917,6.8917,6.8715,6.8782,55200.0
2011-12-08 13:00:00,10.21,10.21,10.15,10.16,118000.0,6.8782,6.8782,6.8378,6.8445,118000.0
2011-12-08 13:30:00,10.17,10.18,10.15,10.16,218000.0,6.8513,6.858,6.8378,6.8445,218000.0
2011-12-08 14:00:00,10.16,10.18,10.13,10.16,252800.0,6.8445,6.858,6.8243,6.8445,252800.0
2011-12-08 14:30:00,10.15,10.17,10.13,10.14,179300.0,6.8378,6.8513,6.8243,6.8311,179300.0
2011-12-08 15:00:00,10.13,10.19,10.12,10.18,225000.0,6.8243,6.8647,6.8176,6.858,225000.0
2011-12-08 15:30:00,10.18,10.22,10.1,10.11,630300.0,6.858,6.885,6.8041,6.8108,630300.0
2011-12-09 09:30:00,9.92,10.04,9.9,10.01,671100.0,6.6829,6.7637,6.6694,6.7435,671100.0
2011-12-09 10:00:00,10.01,10.05,9.97,9.99,497300.0,6.7435,6.7704,6.7165,6.73,497300.0
2011-12-09 10:30:00,9.99,10.0,9.93,9.96,365300.0,6.73,6.7367,6.6896,6.7098,365300.0
2011-12-09 11:00:00,9.97,10.0,9.94,9.98,288800.0,6.7165,6.7367,6.6963,6.7233,288800.0
2011-12-09 11:30:00,9.98,10.04,9.98,10.01,100000.0,6.7233,6.7637,6.7233,6.7435,100000.0
2011-12-09 12:00:00,10.02,10.02,9.98,9.98,66200.0,6.7502,6.7502,6.7233,6.7233,66200.0
2011-12-09 12:30:00,9.98,10.01,9.98,10.0,61900.0,6.7233,6.7435,6.7233,6.7367,61900.0
2011-12-09 13:00:00,10.0,10.01,9.98,10.0,74300.0,6.7367,6.7435,6.7233,6.7367,74300.0
2011-12-09 13:30:00,10.01,10.03,10.01,10.02,68100.0,6.7435,6.757,6.7435,6.7502,68100.0
2011-12-09 14:00:00,10.02,10.03,10.0,10.02,86200.0,6.7502,6.757,6.7367,6.7502,86200.0
2011-12-09 14:30:00,10.02,10.03,10.02,10.02,101000.0,6.7502,6.757,6.7502,6.7502,101000.0
2011-12-09 15:00:00,10.03,10.03,9.99,10.01,198100.0,6.757,6.757,6.73,6.7435,198100.0
2011-12-09 15:30:00,10.01,10.05,10.0,10.0,358100.0,6.7435,6.7704,6.7367,6.7367,358100.0
2011-12-12 09:30:00,9.82,9.84,9.76,9.8,328000.0,6.6155,6.629,6.5751,6.602,328000.0
2011-12-12 10:00:00,9.81,9.82,9.75,9.77,247100.0,6.6087,6.6155,6.5683,6.5818,247100.0
2011-12-12 10:30:00,9.77,9.77,9.72,9.73,191100.0,6.5818,6.5818,6.5481,6.5549,191100.0
2011-12-12 11:00:00,9.74,9.74,9.66,9.67,299900.0,6.5616,6.5616,6.5077,6.5144,299900.0
2011-12-12 11:30:00,9.67,9.67,9.61,9.63,203900.0,6.5144,6.5144,6.474,6.4875,203900.0
2011-12-12 12:00:00,9.63,9.65,9.62,9.64,239000.0,6.4875,6.501,6.4807,6.4942,239000.0
2011-12-12 12:30:00,9.64,9.67,9.64,9.67,72600.0,6.4942,6.5144,6.4942,6.5144,72600.0
2011-12-12 13:00:00,9.67,9.67,9.63,9.67,172700.0,6.5144,6.5144,6.4875,6.5144,172700.0
2011-12-12 13:30:00,9.67,9.68,9.66,9.67,218300.0,6.5144,6.5212,6.5077,6.5144,218300.0
2011-12-12 14:00:00,9.67,9.68,9.64,9.66,270500.0,6.5144,6.5212,6.4942,6.5077,270500.0
2011-12-12 14:30:00,9.67,9.69,9.65,9.69,112100.0,6.5144,6.5279,6.501,6.5279,112100.0
2011-12-12 15:00:00,9.68,9.69,9.66,9.69,317900.0,6.5212,6.5279,6.5077,6.5279,317900.0
2011-12-12 15:30:00,9.69,9.73,9.68,9.71,564100.0,6.5279,6.5549,6.5212,6.5414,564100.0
2011-12-13 09:30:00,9.86,9.9,9.84,9.85,337700.0,6.6424,6.6694,6.629,6.6357,337700.0
2011-12-13 10:00:00,9.85,9.86,9.74,9.74,153600.0,6.6357,6.6424,6.5616,6.5616,153600.0
2011-12-13 10:30:00,9.74,9.75,9.61,9.61,322900.0,6.5616,6.5683,6.474,6.474,322900.0
2011-12-13 11:00:00,9.62,9.63,9.55,9.59,365900.0,6.4807,6.4875,6.4336,6.4605,365900.0
2011-12-13 11:30:00,9.59,9.6,9.58,9.58,101900.0,6.4605,6.4673,6.4538,6.4538,101900.0
2011-12-13 12:00:00,9.59,9.59,9.56,9.57,107400.0,6.4605,6.4605,6.4403,6.4471,107400.0
2011-12-13 12:30:00,9.57,9.58,9.54,9.57,109600.0,6.4471,6.4538,6.4269,6.4471,109600.0
2011-12-13 13:00:00,9.58,9.58,9.55,9.56,109100.0,6.4538,6.4538,6.4336,6.4403,109100.0
2011-12-13 13:30:00,9.56,9.58,9.56,9.57,122400.0,6.4403,6.4538,6.4403,6.4471,122400.0
2011-12-13 14:00:00,9.57,9.6,9.54,9.59,603500.0,6.4471,6.4673,6.4269,6.4605,603500.0
2011-12-13 14:30:00,9.58,9.59,9.5,9.54,444700.0,6.4538,6.4605,6.3999,6.4269,444700.0
2011-12-13 15:00:00,9.54,9.57,9.47,9.47,214600.0,6.4269,6.4471,6.3797,6.3797,214600.0
2011-12-13 15:30:00,9.47,9.52,9.44,9.5,691600.0,6.3797,6.4134,6.3595,6.3999,691600.0
2011-12-14 09:30:00,9.56,9.59,9.53,9.58,585300.0,6.4403,6.4605,6.4201,6.4538,585300.0
2011-12-14 10:00:00,9.58,9.6,9.54,9.57,467700.0,6.4538,6.4673,6.4269,6.4471,467700.0
2011-12-14 10:30:00,9.57,9.59,9.48,9.49,161000.0,6.4471,6.4605,6.3864,6.3932,161000.0
2011-12-14 11:00:00,9.48,9.5,9.45,9.45,290800.0,6.3864,6.3999,6.3662,6.3662,290800.0
2011-12-14 11:30:00,9.46,9.46,9.43,9.44,87100.0,6.373,6.373,6.3528,6.3595,87100.0
2011-12-14 12:00:00,9.45,9.48,9.42,9.47,128000.0,6.3662,6.3864,6.346,6.3797,128000.0
2011-12-14 12:30:00,9.46,9.49,9.46,9.48,92500.0,6.373,6.3932,6.373,6.3864,92500.0
2011-12-14 13:00:00,9.49,9.52,9.47,9.52,133600.0,6.3932,6.4134,6.3797,6.4134,133600.0
2011-12-14 13:30:00,9.52,9.53,9.48,9.49,113500.0,6.4134,6.4201,6.3864,6.3932,113500.0
2011-12-14 14:00:00,9.49,9.5,9.46,9.5,148500.0,6.3932,6.3999,6.373,6.3999,148500.0
2011-12-14 14:30:00,9.5,9.5,9.45,9.46,193400.0,6.3999,6.3999,6.3662,6.373,193400.0
2011-12-14 15:00:00,9.46,9.48,9.44,9.47,237900.0,6.373,6.3864,6.3595,6.3797,237900.0
2011-12-14 15:30:00,9.47,9.51,9.45,9.5,585400.0,6.3797,6.4066,6.3662,6.3999,585400.0
2011-12-15 09:30:00,9.66,9.71,9.64,9.7,375300.0,6.5077,6.5414,6.4942,6.5346,375300.0
2011-12-15 10:00:00,9.71,9.73,9.62,9.64,334500.0,6.5414,6.5549,6.4807,6.4942,334500.0
2011-12-15 10:30:00,9.64,9.64,9.58,9.62,374700.0,6.4942,6.4942,6.4538,6.4807,374700.0
2011-12-15 11:00:00,9.61,9.67,9.6,9.66,436900.0,6.474,6.5144,6.4673,6.5077,436900.0
2011-12-15 11:30:00,9.66,9.67,9.63,9.63,298600.0,6.5077,6.5144,6.4875,6.4875,298600.0
2011-12-15 12:00:00,9.63,9.65,9.63,9.65,115200.0,6.4875,6.501,6.4875,6.501,115200.0
2011-12-15 12:30:00,9.64,9.65,9.62,9.62,43500.0,6.4942,6.501,6.4807,6.4807,43500.0
2011-12-15 13:00:00,9.62,9.64,9.61,9.62,173100.0,6.4807,6.4942,6.474,6.4807,173100.0
2011-12-15 13:30:00,9.63,9.64,9.6,9.63,126600.0,6.4875,6.4942,6.4673,6.4875,126600.0
2011-12-15 14:00:00,9.63,9.64,9.62,9.63,68600.0,6.4875,6.4942,6.4807,6.4875,68600.0
2011-12-15 14:30:00,9.63,9.63,9.6,9.6,64100.0,6.4875,6.4875,6.4673,6.4673,64100.0
2011-12-15 15:00:00,9.6,9.63,9.6,9.62,198000.0,6.4673,6.4875,6.4673,6.4807,198000.0
2011-12-15 15:30:00,9.62,9.63,9.59,9.62,671400.0,6.4807,6.4875,6.4605,6.4807,671400.0
2011-12-16 09:30:00,9.43,9.48,9.4,9.43,589500.0,6.3528,6.3864,6.3325,6.3528,589500.0
2011-12-16 10:00:00,9.43,9.47,9.42,9.45,285300.0,6.3528,6.3797,6.346,6.3662,285300.0
2011-12-16 10:30:00,9.46,9.46,9.39,9.4,228000.0,6.373,6.373,6.3258,6.3325,228000.0
2011-12-16 11:00:00,9.41,9.41,9.38,9.38,700400.0,6.3393,6.3393,6.3191,6.3191,700400.0
2011-12-16 11:30:00,9.39,9.39,9.35,9.35,237400.0,6.3258,6.3258,6.2989,6.2989,237400.0
2011-12-16 12:00:00,9.35,9.36,9.32,9.32,236400.0,6.2989,6.3056,6.2786,6.2786,236400.0
2011-12-16 12:30:00,9.33,9.33,9.27,9.32,446900.0,6.2854,6.2854,6.245,6.2786,446900.0
2011-12-16 13:00:00,9.32,9.33,9.31,9.33,239700.0,6.2786,6.2854,6.2719,6.2854,239700.0
2011-12-16 13:30:00,9.32,9.33,9.3,9.31,209500.0,6.2786,6.2854,6.2652,6.2719,209500.0
2011-12-16 14:00:00,9.3,9.34,9.3,9.34,284500.0,6.2652,6.2921,6.2652,6.2921,284500.0
2011-12-16 14:30:00,9.33,9.35,9.32,9.34,148900.0,6.2854,6.2989,6.2786,6.2921,148900.0
2011-12-16 15:00:00,9.34,9.35,9.31,9.34,315200.0,6.2921,6.2989,6.2719,6.2921,315200.0
2011-12-16 15:30:00,9.35,9.38,9.34,9.37,479000.0,6.2989,6.3191,6.2921,6.3123,479000.0
2011-12-19 09:30:00,9.57,9.58,9.5,9.53,501800.0,6.4471,6.4538,6.3999,6.4201,501800.0
2011-12-19 10:00:00,9.53,9.53,9.46,9.51,283900.0,6.4201,6.4201,6.373,6.4066,283900.0
2011-12-19 10:30:00,9.51,9.56,9.48,9.49,207800.0,6.4066,6.4403,6.3864,6.3932,207800.0
2011-12-19 11:00:00,9.49,9.49,9.43,9.48,180000.0,6.3932,6.3932,6.3528,6.3864,180000.0
2011-12-19 11:30:00,9.48,9.48,9.42,9.42,93000.0,6.3864,6.3864,6.346,6.346,93000.0
2011-12-19 12:00:00,9.42,9.47,9.42,9.44,175800.0,6.346,6.3797,6.346,6.3595,175800.0
2011-12-19 12:30:00,9.43,9.44,9.42,9.43,35200.0,6.3528,6.3595,6.346,6.3528,35200.0
2011-12-19 13:00:00,9.43,9.43,9.42,9.42,54000.0,6.3528,6.3528,6.346,6.346,54000.0
2011-12-19 13:30:00,9.42,9.43,9.41,9.43,104600.0,6.346,6.3528,6.3393,6.3528,104600.0
2011-12-19 14:00:00,9.43,9.43,9.39,9.39,106500.0,6.3528,6.3528,6.3258,6.3258,106500.0
2011-12-19 14:30:00,9.4,9.41,9.39,9.41,169300.0,6.3325,6.3393,6.3258,6.3393,169300.0
2011-12-19 15:00:00,9.41,9.41,9.36,9.36,232700.0,6.3393,6.3393,6.3056,6.3056,232700.0
2011-12-19 15:30:00,9.37,9.37,9.34,9.35,714100.0,6.3123,6.3123,6.2921,6.2989,714100.0
2011-12-20 09:30:00,9.71,9.86,9.7,9.84,1361300.0,6.5414,6.6424,6.5346,6.629,1361300.0
2011-12-20 10:00:00,9.83,9.9,9.82,9.89,602500.0,6.6222,6.6694,6.6155,6.6626,602500.0
2011-12-20 10:30:00,9.89,9.94,9.89,9.92,226400.0,6.6626,6.6963,6.6626,6.6829,226400.0
2011-12-20 11:00:00,9.91,9.96,9.9,9.9,356000.0,6.6761,6.7098,6.6694,6.6694,356000.0
2011-12-20 11:30:00,9.91,9.92,9.89,9.9,209500.0,6.6761,6.6829,6.6626,6.6694,209500.0
2011-12-20 12:00:00,9.9,9.91,9.87,9.88,462300.0,6.6694,6.6761,6.6492,6.6559,462300.0
2011-12-20 12:30:00,9.87,9.88,9.85,9.86,346400.0,6.6492,6.6559,6.6357,6.6424,346400.0
2011-12-20 13:00:00,9.86,9.88,9.86,9.86,432800.0,6.6424,6.6559,6.6424,6.6424,432800.0
2011-12-20 13:30:00,9.87,9.87,9.82,9.84,486400.0,6.6492,6.6492,6.6155,6.629,486400.0
2011-12-20 14:00:00,9.83,9.84,9.81,9.82,189100.0,6.6222,6.629,6.6087,6.6155,189100.0
2011-12-20 14:30:00,9.82,9.85,9.82,9.84,231100.0,6.6155,6.6357,6.6155,6.629,231100.0
2011-12-20 15:00:00,9.84,9.85,9.83,9.85,547200.0,6.629,6.6357,6.6222,6.6357,547200.0
2011-12-20 15:30:00,9.85,9.88,9.83,9.85,754400.0,6.6357,6.6559,6.6222,6.6357,754400.0
2011-12-21 09:30:00,9.87,9.88,9.79,9.82,625000.0,6.6492,6.6559,6.5953,6.6155,625000.0
2011-12-21 10:00:00,9.82,9.86,9.77,9.79,343200.0,6.6155,6.6424,6.5818,6.5953,343200.0
2011-12-21 10:30:00,9.79,9.82,9.7,9.71,327300.0,6.5953,6.6155,6.5346,6.5414,327300.0
2011-12-21 11:00:00,9.71,9.72,9.67,9.71,233800.0,6.5414,6.5481,6.5144,6.5414,233800.0
2011-12-21 11:30:00,9.72,9.72,9.68,9.69,69500.0,6.5481,6.5481,6.5212,6.5279,69500.0
2011-12-21 12:00:00,9.7,9.72,9.67,9.68,223200.0,6.5346,6.5481,6.5144,6.5212,223200.0
2011-12-21 12:30:00,9.68,9.73,9.68,9.73,81300.0,6.5212,6.5549,6.5212,6.5549,81300.0
2011-12-21 13:00:00,9.73,9.74,9.72,9.73,124900.0,6.5549,6.5616,6.5481,6.5549,124900.0
2011-12-21 13:30:00,9.73,9.75,9.7,9.75,233400.0,6.5549,6.5683,6.5346,6.5683,233400.0
2011-12-21 14:00:00,9.74,9.77,9.74,9.76,97400.0,6.5616,6.5818,6.5616,6.5751,97400.0
2011-12-21 14:30:00,9.75,9.76,9.74,9.75,98400.0,6.5683,6.5751,6.5616,6.5683,98400.0
2011-12-21 15:00:00,9.75,9.8,9.74,9.79,144900.0,6.5683,6.602,6.5616,6.5953,144900.0
2011-12-21 15:30:00,9.79,9.82,9.76,9.79,365300.0,6.5953,6.6155,6.5751,6.5953,365300.0
2011-12-22 09:30:00,9.74,9.78,9.73,9.76,577900.0,6.5616,6.5885,6.5549,6.5751,577900.0
2011-12-22 10:00:00,9.76,9.79,9.73,9.77,201700.0,6.5751,6.5953,6.5549,6.5818,201700.0
2011-12-22 10:30:00,9.77,9.82,9.75,9.81,153600.0,6.5818,6.6155,6.5683,6.6087,153600.0
2011-12-22 11:00:00,9.81,9.82,9.77,9.8,284400.0,6.6087,6.6155,6.5818,6.602,284400.0
2011-12-22 11:30:00,9.79,9.85,9.79,9.84,136800.0,6.5953,6.6357,6.5953,6.629,136800.0
2011-12-22 12:00:00,9.84,9.89,9.84,9.89,75600.0,6.629,6.6626,6.629,6.6626,75600.0
2011-12-22 12:30:00,9.88,9.89,9.87,9.88,26300.0,6.6559,6.6626,6.6492,6.6559,26300.0
2011-12-22 13:00:00,9.87,9.88,9.86,9.86,20100.0,6.6492,6.6559,6.6424,6.6424,20100.0
2011-12-22 13:30:00,9.86,9.88,9.86,9.86,64500.0,6.6424,6.6559,6.6424,6.6424,64500.0
2011-12-22 14:00:00,9.86,9.88,9.86,9.88,60000.0,6.6424,6.6559,6.6424,6.6559,60000.0
2011-12-22 14:30:00,9.88,9.89,9.86,9.87,85500.0,6.6559,6.6626,6.6424,6.6492,85500.0
2011-12-22 15:00:00,9.87,9.88,9.85,9.88,105700.0,6.6492,6.6559,6.6357,6.6559,105700.0
2011-12-22 15:30:00,9.88,9.88,9.84,9.87,364100.0,6.6559,6.6559,6.629,6.6492,364100.0
2011-12-23 09:30:00,9.91,9.93,9.9,9.93,154500.0,6.6761,6.6896,6.6694,6.6896,154500.0
2011-12-23 10:00:00,9.93,9.93,9.9,9.91,99100.0,6.6896,6.6896,6.6694,6.6761,99100.0
2011-12-23 10:30:00,9.92,9.93,9.91,9.92,56100.0,6.6829,6.6896,6.6761,6.6829,56100.0
2011-12-23 11:00:00,9.91,9.96,9.91,9.93,101900.0,6.6761,6.7098,6.6761,6.6896,101900.0
2011-12-23 11:30:00,9.93,9.95,9.93,9.95,30100.0,6.6896,6.7031,6.6896,6.7031,30100.0
2011-12-23 12:00:00,9.95,9.97,9.94,9.96,99100.0,6.7031,6.7165,6.6963,6.7098,99100.0
2011-12-23 12:30:00,9.96,9.97,9.95,9.96,49600.0,6.7098,6.7165,6.7031,6.7098,49600.0
2011-12-23 13:00:00,9.97,9.98,9.96,9.96,46800.0,6.7165,6.7233,6.7098,6.7098,46800.0
2011-12-23 13:30:00,9.96,9.97,9.95,9.96,27500.0,6.7098,6.7165,6.7031,6.7098,27500.0
2011-12-23 14:00:00,9.96,9.96,9.94,9.94,57300.0,6.7098,6.7098,6.6963,6.6963,57300.0
2011-12-23 14:30:00,9.95,9.95,9.94,9.94,29800.0,6.7031,6.7031,6.6963,6.6963,29800.0
2011-12-23 15:00:00,9.95,9.95,9.94,9.95,75600.0,6.7031,6.7031,6.6963,6.7031,75600.0
2011-12-23 15:30:00,9.95,9.98,9.94,9.97,194500.0,6.7031,6.7233,6.6963,6.7165,194500.0
2011-12-27 09:30:00,9.91,9.95,9.9,9.93,123000.0,6.6761,6.7031,6.6694,6.6896,123000.0
2011-12-27 10:00:00,9.93,9.96,9.93,9.94,75600.0,6.6896,6.7098,6.6896,6.6963,75600.0
2011-12-27 10:30:00,9.94,9.97,9.94,9.97,78900.0,6.6963,6.7165,6.6963,6.7165,78900.0
2011-12-27 11:00:00,9.97,9.99,9.95,9.98,293300.0,6.7165,6.73,6.7031,6.7233,293300.0
2011-12-27 11:30:00,9.98,10.01,9.97,10.0,139200.0,6.7233,6.7435,6.7165,6.7367,139200.0
2011-12-27 12:00:00,9.99,10.0,9.99,10.0,20400.0,6.73,6.7367,6.73,6.7367,20400.0
2011-12-27 12:30:00,9.99,10.02,9.99,10.0,77700.0,6.73,6.7502,6.73,6.7367,77700.0
2011-12-27 13:00:00,10.01,10.01,9.99,10.0,44300.0,6.7435,6.7435,6.73,6.7367,44300.0
2011-12-27 13:30:00,10.01,10.01,10.0,10.0,38400.0,6.7435,6.7435,6.7367,6.7367,38400.0
2011-12-27 14:00:00,10.01,10.02,10.0,10.0,46800.0,6.7435,6.7502,6.7367,6.7367,46800.0
2011-12-27 14:30:00,10.0,10.03,10.0,10.02,131700.0,6.7367,6.757,6.7367,6.7502,131700.0
2011-12-27 15:00:00,10.02,10.03,10.01,10.02,175000.0,6.7502,6.757,6.7435,6.7502,175000.0
2011-12-27 15:30:00,10.02,10.03,9.98,10.01,446300.0,6.7502,6.757,6.7233,6.7435,446300.0
2011-12-28 09:30:00,9.9,9.93,9.87,9.93,425100.0,6.6694,6.6896,6.6492,6.6896,425100.0
2011-12-28 10:00:00,9.93,9.97,9.89,9.9,929800.0,6.6896,6.7165,6.6626,6.6694,929800.0
2011-12-28 10:30:00,9.9,9.91,9.84,9.87,605200.0,6.6694,6.6761,6.629,6.6492,605200.0
2011-12-28 11:00:00,9.86,9.88,9.85,9.87,363700.0,6.6424,6.6559,6.6357,6.6492,363700.0
2011-12-28 11:30:00,9.86,9.87,9.84,9.86,323200.0,6.6424,6.6492,6.629,6.6424,323200.0
2011-12-28 12:00:00,9.85,9.9,9.84,9.88,208500.0,6.6357,6.6694,6.629,6.6559,208500.0
2011-12-28 12:30:00,9.89,9.9,9.88,9.88,100300.0,6.6626,6.6694,6.6559,6.6559,100300.0
2011-12-28 13:00:00,9.88,9.91,9.88,9.91,229100.0,6.6559,6.6761,6.6559,6.6761,229100.0
2011-12-28 13:30:00,9.91,9.94,9.9,9.91,145600.0,6.6761,6.6963,6.6694,6.6761,145600.0
2011-12-28 14:00:00,9.91,9.92,9.89,9.9,188300.0,6.6761,6.6829,6.6626,6.6694,188300.0
2011-12-28 14:30:00,9.9,9.91,9.9,9.91,185900.0,6.6694,6.6761,6.6694,6.6761,185900.0
2011-12-28 15:00:00,9.9,9.92,9.87,9.87,337000.0,6.6694,6.6829,6.6492,6.6492,337000.0
2011-12-28 15:30:00,9.87,9.91,9.87,9.9,620300.0,6.6492,6.6761,6.6492,6.6694,620300.0
2011-12-29 09:30:00,9.91,9.94,9.9,9.94,237600.0,6.6761,6.6963,6.6694,6.6963,237600.0
2011-12-29 10:00:00,9.95,9.97,9.93,9.95,269200.0,6.7031,6.7165,6.6896,6.7031,269200.0
2011-12-29 10:30:00,9.95,9.97,9.94,9.95,298100.0,6.7031,6.7165,6.6963,6.7031,298100.0
2011-12-29 11:00:00,9.95,9.96,9.92,9.95,215100.0,6.7031,6.7098,6.6829,6.7031,215100.0
2011-12-29 11:30:00,9.95,10.04,9.95,10.04,121100.0,6.7031,6.7637,6.7031,6.7637,121100.0
2011-12-29 12:00:00,10.03,10.04,10.01,10.01,31800.0,6.757,6.7637,6.7435,6.7435,31800.0
2011-12-29 12:30:00,10.01,10.02,10.0,10.02,75800.0,6.7435,6.7502,6.7367,6.7502,75800.0
2011-12-29 13:00:00,10.02,10.03,10.0,10.02,103600.0,6.7502,6.757,6.7367,6.7502,103600.0
2011-12-29 13:30:00,10.02,10.02,9.98,9.99,248100.0,6.7502,6.7502,6.7233,6.73,248100.0
2011-12-29 14:00:00,9.99,10.03,9.99,10.01,473400.0,6.73,6.757,6.73,6.7435,473400.0
2011-12-29 14:30:00,10.02,10.02,10.0,10.01,84400.0,6.7502,6.7502,6.7367,6.7435,84400.0
2011-12-29 15:00:00,10.0,10.04,10.0,10.02,233200.0,6.7367,6.7637,6.7367,6.7502,233200.0
2011-12-29 15:30:00,10.03,10.05,10.02,10.04,657000.0,6.757,6.7704,6.7502,6.7637,657000.0
2011-12-30 09:30:00,10.08,10.14,10.07,10.14,332700.0,6.7906,6.8311,6.7839,6.8311,332700.0
2011-12-30 10:00:00,10.13,10.15,10.09,10.12,192500.0,6.8243,6.8378,6.7974,6.8176,192500.0
2011-12-30 10:30:00,10.13,10.18,10.13,10.17,154300.0,6.8243,6.858,6.8243,6.8513,154300.0
2011-12-30 11:00:00,10.17,10.21,10.15,10.2,394000.0,6.8513,6.8782,6.8378,6.8715,394000.0
2011-12-30 11:30:00,10.2,10.22,10.17,10.17,102400.0,6.8715,6.885,6.8513,6.8513,102400.0
2011-12-30 12:00:00,10.17,10.17,10.15,10.15,90300.0,6.8513,6.8513,6.8378,6.8378,90300.0
2011-12-30 12:30:00,10.16,10.16,10.14,10.16,72700.0,6.8445,6.8445,6.8311,6.8445,72700.0
2011-12-30 13:00:00,10.16,10.16,10.14,10.15,56100.0,6.8445,6.8445,6.8311,6.8378,56100.0
2011-12-30 13:30:00,10.14,10.17,10.14,10.16,108100.0,6.8311,6.8513,6.8311,6.8445,108100.0
2011-12-30 14:00:00,10.16,10.16,10.11,10.13,242000.0,6.8445,6.8445,6.8108,6.8243,242000.0
2011-12-30 14:30:00,10.13,10.14,10.13,10.13,51100.0,6.8243,6.8311,6.8243,6.8243,51100.0
2011-12-30 15:00:00,10.13,10.15,10.13,10.15,85400.0,6.8243,6.8378,6.8243,6.8378,85400.0
2011-12-30 15:30:00,10.15,10.15,10.12,10.13,296800.0,6.8378,6.8378,6.8176,6.8243,296800.0
2012-01-03 09:30:00,10.4,10.44,10.4,10.43,559700.0,7.0062,7.0332,7.0062,7.0264,559700.0
2012-01-03 10:00:00,10.42,10.44,10.4,10.42,738000.0,7.0197,7.0332,7.0062,7.0197,738000.0
2012-01-03 10:30:00,10.42,10.43,10.38,10.42,249900.0,7.0197,7.0264,6.9927,7.0197,249900.0
2012-01-03 11:00:00,10.41,10.53,10.41,10.5,366000.0,7.013,7.0938,7.013,7.0736,366000.0
2012-01-03 11:30:00,10.51,10.51,10.45,10.46,216300.0,7.0803,7.0803,7.0399,7.0466,216300.0
2012-01-03 12:00:00,10.45,10.45,10.42,10.44,143100.0,7.0399,7.0399,7.0197,7.0332,143100.0
2012-01-03 12:30:00,10.44,10.44,10.37,10.4,805400.0,7.0332,7.0332,6.986,7.0062,805400.0
2012-01-03 13:00:00,10.4,10.4,10.38,10.38,393600.0,7.0062,7.0062,6.9927,6.9927,393600.0
2012-01-03 13:30:00,10.39,10.43,10.38,10.43,106900.0,6.9995,7.0264,6.9927,7.0264,106900.0
2012-01-03 14:00:00,10.43,10.43,10.39,10.39,186700.0,7.0264,7.0264,6.9995,6.9995,186700.0
2012-01-03 14:30:00,10.39,10.41,10.38,10.4,388800.0,6.9995,7.013,6.9927,7.0062,388800.0
2012-01-03 15:00:00,10.39,10.4,10.34,10.36,1035600.0,6.9995,7.0062,6.9658,6.9793,1035600.0
2012-01-03 15:30:00,10.37,10.41,10.35,10.39,1240000.0,6.986,7.013,6.9725,6.9995,1240000.0
2012-01-04 09:30:00,10.02,10.03,9.92,10.01,1034400.0,6.7502,6.757,6.6829,6.7435,1034400.0
2012-01-04 10:00:00,10.0,10.01,9.93,9.94,797000.0,6.7367,6.7435,6.6896,6.6963,797000.0
2012-01-04 10:30:00,9.93,9.94,9.9,9.92,246400.0,6.6896,6.6963,6.6694,6.6829,246400.0
2012-01-04 11:00:00,9.92,9.94,9.89,9.94,773200.0,6.6829,6.6963,6.6626,6.6963,773200.0
2012-01-04 11:30:00,9.95,9.99,9.94,9.96,685900.0,6.7031,6.73,6.6963,6.7098,685900.0
2012-01-04 12:00:00,9.95,9.97,9.95,9.95,253700.0,6.7031,6.7165,6.7031,6.7031,253700.0
2012-01-04 12:30:00,9.96,9.97,9.95,9.96,310800.0,6.7098,6.7165,6.7031,6.7098,310800.0
2012-01-04 13:00:00,9.97,9.97,9.95,9.96,120800.0,6.7165,6.7165,6.7031,6.7098,120800.0
2012-01-04 13:30:00,9.95,9.97,9.95,9.96,827300.0,6.7031,6.7165,6.7031,6.7098,827300.0
2012-01-04 14:00:00,9.96,9.96,9.94,9.94,151400.0,6.7098,6.7098,6.6963,6.6963,151400.0
2012-01-04 14:30:00,9.94,9.96,9.94,9.94,172300.0,6.6963,6.7098,6.6963,6.6963,172300.0
2012-01-04 15:00:00,9.95,9.96,9.94,9.96,233700.0,6.7031,6.7098,6.6963,6.7098,233700.0
2012-01-04 15:30:00,9.96,9.97,9.94,9.96,540300.0,6.7098,6.7165,6.6963,6.7098,540300.0
2012-01-05 09:30:00,9.75,9.8,9.71,9.75,527900.0,6.5683,6.602,6.5414,6.5683,527900.0
2012-01-05 10:00:00,9.76,9.81,9.73,9.8,162000.0,6.5751,6.6087,6.5549,6.602,162000.0
2012-01-05 10:30:00,9.81,9.82,9.75,9.75,99100.0,6.6087,6.6155,6.5683,6.5683,99100.0
2012-01-05 11:00:00,9.75,9.76,9.72,9.74,373500.0,6.5683,6.5751,6.5481,6.5616,373500.0
2012-01-05 11:30:00,9.75,9.75,9.74,9.75,166400.0,6.5683,6.5683,6.5616,6.5683,166400.0
2012-01-05 12:00:00,9.75,9.76,9.72,9.74,182200.0,6.5683,6.5751,6.5481,6.5616,182200.0
2012-01-05 12:30:00,9.75,9.76,9.74,9.75,127100.0,6.5683,6.5751,6.5616,6.5683,127100.0
2012-01-05 13:00:00,9.75,9.75,9.73,9.75,276500.0,6.5683,6.5683,6.5549,6.5683,276500.0
2012-01-05 13:30:00,9.75,9.79,9.74,9.79,343300.0,6.5683,6.5953,6.5616,6.5953,343300.0
2012-01-05 14:00:00,9.79,9.79,9.76,9.76,217100.0,6.5953,6.5953,6.5751,6.5751,217100.0
2012-01-05 14:30:00,9.76,9.76,9.74,9.75,99800.0,6.5751,6.5751,6.5616,6.5683,99800.0
2012-01-05 15:00:00,9.74,9.76,9.73,9.74,274500.0,6.5616,6.5751,6.5549,6.5616,274500.0
2012-01-05 15:30:00,9.74,9.75,9.71,9.75,743800.0,6.5616,6.5683,6.5414,6.5683,743800.0
2012-01-06 09:30:00,9.72,9.75,9.63,9.66,458000.0,6.5481,6.5683,6.4875,6.5077,458000.0
2012-01-06 10:00:00,9.65,9.68,9.6,9.65,509200.0,6.501,6.5212,6.4673,6.501,509200.0
2012-01-06 10:30:00,9.65,9.66,9.63,9.64,397700.0,6.501,6.5077,6.4875,6.4942,397700.0
2012-01-06 11:00:00,9.64,9.65,9.6,9.6,257500.0,6.4942,6.501,6.4673,6.4673,257500.0
2012-01-06 11:30:00,9.61,9.62,9.6,9.62,141200.0,6.474,6.4807,6.4673,6.4807,141200.0
2012-01-06 12:00:00,9.62,9.62,9.61,9.62,80200.0,6.4807,6.4807,6.474,6.4807,80200.0
2012-01-06 12:30:00,9.62,9.62,9.59,9.6,198600.0,6.4807,6.4807,6.4605,6.4673,198600.0
2012-01-06 13:00:00,9.6,9.61,9.57,9.6,302100.0,6.4673,6.474,6.4471,6.4673,302100.0
2012-01-06 13:30:00,9.6,9.62,9.59,9.6,304800.0,6.4673,6.4807,6.4605,6.4673,304800.0
2012-01-06 14:00:00,9.6,9.6,9.58,9.6,180700.0,6.4673,6.4673,6.4538,6.4673,180700.0
2012-01-06 14:30:00,9.6,9.6,9.58,9.58,153500.0,6.4673,6.4673,6.4538,6.4538,153500.0
2012-01-06 15:00:00,9.58,9.62,9.58,9.61,464800.0,6.4538,6.4807,6.4538,6.474,464800.0
2012-01-06 15:30:00,9.61,9.62,9.59,9.61,694700.0,6.474,6.4807,6.4605,6.474,694700.0
2012-01-09 09:30:00,9.65,9.66,9.6,9.63,651700.0,6.501,6.5077,6.4673,6.4875,651700.0
2012-01-09 10:00:00,9.64,9.65,9.61,9.63,704200.0,6.4942,6.501,6.474,6.4875,704200.0
2012-01-09 10:30:00,9.63,9.68,9.62,9.67,820500.0,6.4875,6.5212,6.4807,6.5144,820500.0
2012-01-09 11:00:00,9.67,9.73,9.66,9.72,734500.0,6.5144,6.5549,6.5077,6.5481,734500.0
2012-01-09 11:30:00,9.72,9.75,9.69,9.71,251200.0,6.5481,6.5683,6.5279,6.5414,251200.0
2012-01-09 12:00:00,9.71,9.75,9.71,9.75,191500.0,6.5414,6.5683,6.5414,6.5683,191500.0
2012-01-09 12:30:00,9.75,9.75,9.73,9.74,46000.0,6.5683,6.5683,6.5549,6.5616,46000.0
2012-01-09 13:00:00,9.75,9.77,9.74,9.76,144800.0,6.5683,6.5818,6.5616,6.5751,144800.0
2012-01-09 13:30:00,9.76,9.77,9.75,9.77,83100.0,6.5751,6.5818,6.5683,6.5818,83100.0
2012-01-09 14:00:00,9.77,9.78,9.74,9.74,303200.0,6.5818,6.5885,6.5616,6.5616,303200.0
2012-01-09 14:30:00,9.74,9.76,9.71,9.72,343100.0,6.5616,6.5751,6.5414,6.5481,343100.0
2012-01-09 15:00:00,9.72,9.75,9.72,9.74,346600.0,6.5481,6.5683,6.5481,6.5616,346600.0
2012-01-09 15:30:00,9.74,9.74,9.72,9.72,349000.0,6.5616,6.5616,6.5481,6.5481,349000.0
2012-01-10 09:30:00,9.84,9.86,9.79,9.8,459200.0,6.629,6.6424,6.5953,6.602,459200.0
2012-01-10 10:00:00,9.8,9.84,9.79,9.82,310600.0,6.602,6.629,6.5953,6.6155,310600.0
2012-01-10 10:30:00,9.82,9.84,9.79,9.82,168000.0,6.6155,6.629,6.5953,6.6155,168000.0
2012-01-10 11:00:00,9.82,9.84,9.82,9.83,210900.0,6.6155,6.629,6.6155,6.6222,210900.0
2012-01-10 11:30:00,9.83,9.86,9.8,9.8,227300.0,6.6222,6.6424,6.602,6.602,227300.0
2012-01-10 12:00:00,9.8,9.81,9.77,9.78,74600.0,6.602,6.6087,6.5818,6.5885,74600.0
2012-01-10 12:30:00,9.78,9.79,9.78,9.79,51600.0,6.5885,6.5953,6.5885,6.5953,51600.0
2012-01-10 13:00:00,9.79,9.79,9.77,9.78,59900.0,6.5953,6.5953,6.5818,6.5885,59900.0
2012-01-10 13:30:00,9.78,9.8,9.77,9.8,58700.0,6.5885,6.602,6.5818,6.602,58700.0
2012-01-10 14:00:00,9.8,9.8,9.78,9.78,96000.0,6.602,6.602,6.5885,6.5885,96000.0
2012-01-10 14:30:00,9.79,9.81,9.78,9.81,95100.0,6.5953,6.6087,6.5885,6.6087,95100.0
2012-01-10 15:00:00,9.81,9.81,9.78,9.78,104600.0,6.6087,6.6087,6.5885,6.5885,104600.0
2012-01-10 15:30:00,9.78,9.79,9.76,9.77,339000.0,6.5885,6.5953,6.5751,6.5818,339000.0
2012-01-11 09:30:00,9.74,9.77,9.7,9.71,302200.0,6.5616,6.5818,6.5346,6.5414,302200.0
2012-01-11 10:00:00,9.71,9.77,9.7,9.75,99500.0,6.5414,6.5818,6.5346,6.5683,99500.0
2012-01-11 10:30:00,9.75,9.77,9.74,9.74,86900.0,6.5683,6.5818,6.5616,6.5616,86900.0
2012-01-11 11:00:00,9.75,9.8,9.73,9.77,204500.0,6.5683,6.602,6.5549,6.5818,204500.0
2012-01-11 11:30:00,9.77,9.82,9.76,9.79,175400.0,6.5818,6.6155,6.5751,6.5953,175400.0
2012-01-11 12:00:00,9.8,9.83,9.79,9.82,59500.0,6.602,6.6222,6.5953,6.6155,59500.0
2012-01-11 12:30:00,9.83,9.85,9.81,9.83,91700.0,6.6222,6.6357,6.6087,6.6222,91700.0
2012-01-11 13:00:00,9.84,9.85,9.83,9.84,63600.0,6.629,6.6357,6.6222,6.629,63600.0
2012-01-11 13:30:00,9.83,9.86,9.83,9.83,86900.0,6.6222,6.6424,6.6222,6.6222,86900.0
2012-01-11 14:00:00,9.83,9.84,9.82,9.84,63300.0,6.6222,6.629,6.6155,6.629,63300.0
2012-01-11 14:30:00,9.84,9.85,9.82,9.84,345400.0,6.629,6.6357,6.6155,6.629,345400.0
2012-01-11 15:00:00,9.84,9.86,9.82,9.86,343900.0,6.629,6.6424,6.6155,6.6424,343900.0
2012-01-11 15:30:00,9.86,9.87,9.83,9.84,299400.0,6.6424,6.6492,6.6222,6.629,299400.0
2012-01-12 09:30:00,9.87,9.87,9.81,9.83,163900.0,6.6492,6.6492,6.6087,6.6222,163900.0
2012-01-12 10:00:00,9.83,9.84,9.74,9.74,255600.0,6.6222,6.629,6.5616,6.5616,255600.0
2012-01-12 10:30:00,9.74,9.76,9.72,9.75,113800.0,6.5616,6.5751,6.5481,6.5683,113800.0
2012-01-12 11:00:00,9.75,9.78,9.73,9.73,532100.0,6.5683,6.5885,6.5549,6.5549,532100.0
2012-01-12 11:30:00,9.74,9.76,9.73,9.76,36100.0,6.5616,6.5751,6.5549,6.5751,36100.0
2012-01-12 12:00:00,9.76,9.78,9.75,9.77,43900.0,6.5751,6.5885,6.5683,6.5818,43900.0
2012-01-12 12:30:00,9.78,9.8,9.77,9.79,128200.0,6.5885,6.602,6.5818,6.5953,128200.0
2012-01-12 13:00:00,9.79,9.82,9.79,9.79,84600.0,6.5953,6.6155,6.5953,6.5953,84600.0
2012-01-12 13:30:00,9.79,9.79,9.77,9.79,65500.0,6.5953,6.5953,6.5818,6.5953,65500.0
2012-01-12 14:00:00,9.79,9.8,9.77,9.78,266200.0,6.5953,6.602,6.5818,6.5885,266200.0
2012-01-12 14:30:00,9.78,9.81,9.78,9.8,133800.0,6.5885,6.6087,6.5885,6.602,133800.0
2012-01-12 15:00:00,9.81,9.83,9.8,9.82,130000.0,6.6087,6.6222,6.602,6.6155,130000.0
2012-01-12 15:30:00,9.82,9.83,9.8,9.81,569800.0,6.6155,6.6222,6.602,6.6087,569800.0
2012-01-13 09:30:00,9.63,9.63,9.57,9.61,399300.0,6.4875,6.4875,6.4471,6.474,399300.0
2012-01-13 10:00:00,9.6,9.62,9.51,9.56,302000.0,6.4673,6.4807,6.4066,6.4403,302000.0
2012-01-13 10:30:00,9.57,9.57,9.51,9.55,220300.0,6.4471,6.4471,6.4066,6.4336,220300.0
2012-01-13 11:00:00,9.55,9.56,9.5,9.51,358600.0,6.4336,6.4403,6.3999,6.4066,358600.0
2012-01-13 11:30:00,9.52,9.55,9.52,9.54,86100.0,6.4134,6.4336,6.4134,6.4269,86100.0
2012-01-13 12:00:00,9.54,9.54,9.52,9.52,88700.0,6.4269,6.4269,6.4134,6.4134,88700.0
2012-01-13 12:30:00,9.53,9.54,9.51,9.54,92800.0,6.4201,6.4269,6.4066,6.4269,92800.0
2012-01-13 13:00:00,9.53,9.54,9.5,9.51,108200.0,6.4201,6.4269,6.3999,6.4066,108200.0
2012-01-13 13:30:00,9.52,9.55,9.51,9.54,89100.0,6.4134,6.4336,6.4066,6.4269,89100.0
2012-01-13 14:00:00,9.54,9.55,9.53,9.55,98600.0,6.4269,6.4336,6.4201,6.4336,98600.0
2012-01-13 14:30:00,9.54,9.55,9.54,9.54,49900.0,6.4269,6.4336,6.4269,6.4269,49900.0
2012-01-13 15:00:00,9.54,9.57,9.54,9.54,217300.0,6.4269,6.4471,6.4269,6.4269,217300.0
2012-01-13 15:30:00,9.55,9.55,9.53,9.55,532100.0,6.4336,6.4336,6.4201,6.4336,532100.0
2012-01-17 09:30:00,9.46,9.49,9.44,9.46,796600.0,6.373,6.3932,6.3595,6.373,796600.0
2012-01-17 10:00:00,9.47,9.58,9.46,9.57,345500.0,6.3797,6.4538,6.373,6.4471,345500.0
2012-01-17 10:30:00,9.56,9.58,9.53,9.56,334200.0,6.4403,6.4538,6.4201,6.4403,334200.0
2012-01-17 11:00:00,9.56,9.6,9.56,9.59,270000.0,6.4403,6.4673,6.4403,6.4605,270000.0
2012-01-17 11:30:00,9.59,9.63,9.59,9.61,197100.0,6.4605,6.4875,6.4605,6.474,197100.0
2012-01-17 12:00:00,9.61,9.61,9.6,9.61,63600.0,6.474,6.474,6.4673,6.474,63600.0
2012-01-17 12:30:00,9.61,9.61,9.58,9.59,252700.0,6.474,6.474,6.4538,6.4605,252700.0
2012-01-17 13:00:00,9.59,9.6,9.58,9.59,100300.0,6.4605,6.4673,6.4538,6.4605,100300.0
2012-01-17 13:30:00,9.59,9.6,9.58,9.59,151600.0,6.4605,6.4673,6.4538,6.4605,151600.0
2012-01-17 14:00:00,9.59,9.6,9.56,9.58,118800.0,6.4605,6.4673,6.4403,6.4538,118800.0
2012-01-17 14:30:00,9.58,9.59,9.56,9.56,52200.0,6.4538,6.4605,6.4403,6.4403,52200.0
2012-01-17 15:00:00,9.56,9.57,9.54,9.56,139700.0,6.4403,6.4471,6.4269,6.4403,139700.0
2012-01-17 15:30:00,9.57,9.57,9.53,9.54,294400.0,6.4471,6.4471,6.4201,6.4269,294400.0
2012-01-18 09:30:00,9.66,9.72,9.64,9.7,313900.0,6.5077,6.5481,6.4942,6.5346,313900.0
2012-01-18 10:00:00,9.71,9.76,9.69,9.74,825400.0,6.5414,6.5751,6.5279,6.5616,825400.0
2012-01-18 10:30:00,9.74,9.76,9.72,9.74,497800.0,6.5616,6.5751,6.5481,6.5616,497800.0
2012-01-18 11:00:00,9.74,9.74,9.67,9.7,172100.0,6.5616,6.5616,6.5144,6.5346,172100.0
2012-01-18 11:30:00,9.7,9.81,9.7,9.75,487700.0,6.5346,6.6087,6.5346,6.5683,487700.0
2012-01-18 12:00:00,9.75,9.82,9.74,9.82,375500.0,6.5683,6.6155,6.5616,6.6155,375500.0
2012-01-18 12:30:00,9.82,9.86,9.8,9.84,300700.0,6.6155,6.6424,6.602,6.629,300700.0
2012-01-18 13:00:00,9.84,9.84,9.83,9.84,65200.0,6.629,6.629,6.6222,6.629,65200.0
2012-01-18 13:30:00,9.84,9.86,9.83,9.84,82700.0,6.629,6.6424,6.6222,6.629,82700.0
2012-01-18 14:00:00,9.84,9.88,9.83,9.87,305200.0,6.629,6.6559,6.6222,6.6492,305200.0
2012-01-18 14:30:00,9.87,9.87,9.82,9.84,148300.0,6.6492,6.6492,6.6155,6.629,148300.0
2012-01-18 15:00:00,9.84,9.85,9.8,9.84,326700.0,6.629,6.6357,6.602,6.629,326700.0
2012-01-18 15:30:00,9.84,9.88,9.84,9.86,450800.0,6.629,6.6559,6.629,6.6424,450800.0
2012-01-19 09:30:00,10.0,10.06,9.97,10.05,528700.0,6.7367,6.7772,6.7165,6.7704,528700.0
2012-01-19 10:00:00,10.05,10.05,9.98,9.98,196500.0,6.7704,6.7704,6.7233,6.7233,196500.0
2012-01-19 10:30:00,9.99,10.06,9.98,10.06,153500.0,6.73,6.7772,6.7233,6.7772,153500.0
2012-01-19 11:00:00,10.05,10.07,10.03,10.03,196300.0,6.7704,6.7839,6.757,6.757,196300.0
2012-01-19 11:30:00,10.03,10.1,10.03,10.06,339900.0,6.757,6.8041,6.757,6.7772,339900.0
2012-01-19 12:00:00,10.07,10.09,10.06,10.07,359400.0,6.7839,6.7974,6.7772,6.7839,359400.0
2012-01-19 12:30:00,10.08,10.1,10.07,10.1,104000.0,6.7906,6.8041,6.7839,6.8041,104000.0
2012-01-19 13:00:00,10.1,10.15,10.09,10.15,501900.0,6.8041,6.8378,6.7974,6.8378,501900.0
2012-01-19 13:30:00,10.15,10.19,10.14,10.17,458100.0,6.8378,6.8647,6.8311,6.8513,458100.0
2012-01-19 14:00:00,10.17,10.21,10.16,10.2,521800.0,6.8513,6.8782,6.8445,6.8715,521800.0
2012-01-19 14:30:00,10.19,10.2,10.13,10.14,264800.0,6.8647,6.8715,6.8243,6.8311,264800.0
2012-01-19 15:00:00,10.14,10.19,10.13,10.19,506600.0,6.8311,6.8647,6.8243,6.8647,506600.0
2012-01-19 15:30:00,10.19,10.26,10.17,10.17,1718800.0,6.8647,6.9119,6.8513,6.8513,1718800.0
2012-01-20 09:30:00,10.12,10.17,10.12,10.16,619000.0,6.8176,6.8513,6.8176,6.8445,619000.0
2012-01-20 10:00:00,10.16,10.2,10.12,10.18,415700.0,6.8445,6.8715,6.8176,6.858,415700.0
2012-01-20 10:30:00,10.18,10.19,10.17,10.18,185800.0,6.858,6.8647,6.8513,6.858,185800.0
2012-01-20 11:00:00,10.17,10.19,10.15,10.16,692900.0,6.8513,6.8647,6.8378,6.8445,692900.0
2012-01-20 11:30:00,10.15,10.17,10.12,10.14,460100.0,6.8378,6.8513,6.8176,6.8311,460100.0
2012-01-20 12:00:00,10.15,10.15,10.14,10.15,106900.0,6.8378,6.8378,6.8311,6.8378,106900.0
2012-01-20 12:30:00,10.14,10.16,10.14,10.16,68000.0,6.8311,6.8445,6.8311,6.8445,68000.0
2012-01-20 13:00:00,10.16,10.17,10.13,10.15,311200.0,6.8445,6.8513,6.8243,6.8378,311200.0
2012-01-20 13:30:00,10.14,10.15,10.14,10.15,57400.0,6.8311,6.8378,6.8311,6.8378,57400.0
2012-01-20 14:00:00,10.14,10.15,10.13,10.15,102600.0,6.8311,6.8378,6.8243,6.8378,102600.0
2012-01-20 14:30:00,10.15,10.15,10.13,10.13,385800.0,6.8378,6.8378,6.8243,6.8243,385800.0
2012-01-20 15:00:00,10.13,10.15,10.13,10.13,511100.0,6.8243,6.8378,6.8243,6.8243,511100.0
2012-01-20 15:30:00,10.13,10.22,10.13,10.22,891700.0,6.8243,6.885,6.8243,6.885,891700.0
2012-01-23 09:30:00,10.07,10.14,10.05,10.13,746100.0,6.7839,6.8311,6.7704,6.8243,746100.0
2012-01-23 10:00:00,10.13,10.19,10.13,10.17,350400.0,6.8243,6.8647,6.8243,6.8513,350400.0
2012-01-23 10:30:00,10.17,10.23,10.16,10.21,450800.0,6.8513,6.8917,6.8445,6.8782,450800.0
2012-01-23 11:00:00,10.21,10.22,10.16,10.19,445500.0,6.8782,6.885,6.8445,6.8647,445500.0
2012-01-23 11:30:00,10.2,10.2,10.15,10.16,91300.0,6.8715,6.8715,6.8378,6.8445,91300.0
2012-01-23 12:00:00,10.17,10.17,10.12,10.13,137400.0,6.8513,6.8513,6.8176,6.8243,137400.0
2012-01-23 12:30:00,10.14,10.14,10.11,10.12,119200.0,6.8311,6.8311,6.8108,6.8176,119200.0
2012-01-23 13:00:00,10.11,10.13,10.1,10.13,231800.0,6.8108,6.8243,6.8041,6.8243,231800.0
2012-01-23 13:30:00,10.12,10.14,10.12,10.13,80800.0,6.8176,6.8311,6.8176,6.8243,80800.0
2012-01-23 14:00:00,10.13,10.15,10.12,10.13,258500.0,6.8243,6.8378,6.8176,6.8243,258500.0
2012-01-23 14:30:00,10.13,10.14,10.09,10.14,459200.0,6.8243,6.8311,6.7974,6.8311,459200.0
2012-01-23 15:00:00,10.14,10.18,10.13,10.15,303900.0,6.8311,6.858,6.8243,6.8378,303900.0
2012-01-23 15:30:00,10.15,10.17,10.14,10.15,513800.0,6.8378,6.8513,6.8311,6.8378,513800.0
2012-01-24 09:30:00,9.96,9.97,9.91,9.96,647700.0,6.7098,6.7165,6.6761,6.7098,647700.0
2012-01-24 10:00:00,9.96,10.0,9.93,9.94,602800.0,6.7098,6.7367,6.6896,6.6963,602800.0
2012-01-24 10:30:00,9.95,10.01,9.93,10.0,606700.0,6.7031,6.7435,6.6896,6.7367,606700.0
2012-01-24 11:00:00,10.0,10.13,9.99,10.1,354300.0,6.7367,6.8243,6.73,6.8041,354300.0
2012-01-24 11:30:00,10.09,10.13,10.04,10.04,512300.0,6.7974,6.8243,6.7637,6.7637,512300.0
2012-01-24 12:00:00,10.04,10.07,10.04,10.07,90600.0,6.7637,6.7839,6.7637,6.7839,90600.0
2012-01-24 12:30:00,10.07,10.1,10.07,10.1,51200.0,6.7839,6.8041,6.7839,6.8041,51200.0
2012-01-24 13:00:00,10.1,10.1,10.02,10.05,233400.0,6.8041,6.8041,6.7502,6.7704,233400.0
2012-01-24 13:30:00,10.06,10.08,10.05,10.08,104500.0,6.7772,6.7906,6.7704,6.7906,104500.0
2012-01-24 14:00:00,10.08,10.14,10.07,10.12,251000.0,6.7906,6.8311,6.7839,6.8176,251000.0
2012-01-24 14:30:00,10.12,10.18,10.11,10.13,431200.0,6.8176,6.858,6.8108,6.8243,431200.0
2012-01-24 15:00:00,10.14,10.24,10.13,10.22,1147800.0,6.8311,6.8984,6.8243,6.885,1147800.0
2012-01-24 15:30:00,10.22,10.23,10.21,10.23,1044700.0,6.885,6.8917,6.8782,6.8917,1044700.0
2012-01-25 09:30:00,8.68,8.75,8.67,8.68,2590700.0,5.8475,5.8947,5.8408,5.8475,2590700.0
2012-01-25 10:00:00,8.68,8.69,8.66,8.66,826300.0,5.8475,5.8542,5.834,5.834,826300.0
2012-01-25 10:30:00,8.67,8.67,8.59,8.63,1419900.0,5.8408,5.8408,5.7869,5.8138,1419900.0
2012-01-25 11:00:00,8.63,8.64,8.58,8.6,502800.0,5.8138,5.8205,5.7801,5.7936,502800.0
2012-01-25 11:30:00,8.61,8.61,8.58,8.59,349500.0,5.8003,5.8003,5.7801,5.7869,349500.0
2012-01-25 12:00:00,8.59,8.61,8.58,8.61,434800.0,5.7869,5.8003,5.7801,5.8003,434800.0
2012-01-25 12:30:00,8.61,8.64,8.58,8.6,901500.0,5.8003,5.8205,5.7801,5.7936,901500.0
2012-01-25 13:00:00,8.6,8.65,8.59,8.64,529900.0,5.7936,5.8273,5.7869,5.8205,529900.0
2012-01-25 13:30:00,8.63,8.64,8.63,8.64,451600.0,5.8138,5.8205,5.8138,5.8205,451600.0
2012-01-25 14:00:00,8.63,8.64,8.61,8.61,320300.0,5.8138,5.8205,5.8003,5.8003,320300.0
2012-01-25 14:30:00,8.61,8.64,8.61,8.63,338000.0,5.8003,5.8205,5.8003,5.8138,338000.0
2012-01-25 15:00:00,8.63,8.64,8.62,8.63,633300.0,5.8138,5.8205,5.8071,5.8138,633300.0
2012-01-25 15:30:00,8.64,8.65,8.63,8.65,2130200.0,5.8205,5.8273,5.8138,5.8273,2130200.0
2012-01-26 09:30:00,8.89,8.98,8.88,8.98,1185000.0,5.989,6.0496,5.9822,6.0496,1185000.0
2012-01-26 10:00:00,8.97,8.99,8.94,8.96,849200.0,6.0429,6.0563,6.0227,6.0361,849200.0
2012-01-26 10:30:00,8.96,8.98,8.95,8.98,741400.0,6.0361,6.0496,6.0294,6.0496,741400.0
2012-01-26 11:00:00,8.97,9.01,8.94,8.95,409700.0,6.0429,6.0698,6.0227,6.0294,409700.0
2012-01-26 11:30:00,8.95,9.01,8.94,8.98,734700.0,6.0294,6.0698,6.0227,6.0496,734700.0
2012-01-26 12:00:00,8.99,9.0,8.98,8.99,355600.0,6.0563,6.0631,6.0496,6.0563,355600.0
2012-01-26 12:30:00,8.99,9.02,8.98,9.02,475700.0,6.0563,6.0765,6.0496,6.0765,475700.0
2012-01-26 13:00:00,9.02,9.03,9.01,9.02,546200.0,6.0765,6.0833,6.0698,6.0765,546200.0
2012-01-26 13:30:00,9.01,9.02,8.97,8.99,343700.0,6.0698,6.0765,6.0429,6.0563,343700.0
2012-01-26 14:00:00,8.99,8.99,8.95,8.95,294000.0,6.0563,6.0563,6.0294,6.0294,294000.0
2012-01-26 14:30:00,8.95,8.96,8.94,8.94,205500.0,6.0294,6.0361,6.0227,6.0227,205500.0
2012-01-26 15:00:00,8.94,8.94,8.91,8.91,340900.0,6.0227,6.0227,6.0024,6.0024,340900.0
2012-01-26 15:30:00,8.91,8.97,8.91,8.95,2075800.0,6.0024,6.0429,6.0024,6.0294,2075800.0
2012-01-27 09:30:00,8.99,9.04,8.95,9.04,1600600.0,6.0563,6.09,6.0294,6.09,1600600.0
2012-01-27 10:00:00,9.04,9.04,9.01,9.02,834400.0,6.09,6.09,6.0698,6.0765,834400.0
2012-01-27 10:30:00,9.02,9.03,8.95,8.98,928300.0,6.0765,6.0833,6.0294,6.0496,928300.0
2012-01-27 11:00:00,8.99,9.01,8.97,9.01,472500.0,6.0563,6.0698,6.0429,6.0698,472500.0
2012-01-27 11:30:00,9.01,9.01,8.95,8.99,255200.0,6.0698,6.0698,6.0294,6.0563,255200.0
2012-01-27 12:00:00,8.98,8.99,8.94,8.95,229100.0,6.0496,6.0563,6.0227,6.0294,229100.0
2012-01-27 12:30:00,8.95,8.96,8.93,8.94,141100.0,6.0294,6.0361,6.0159,6.0227,141100.0
2012-01-27 13:00:00,8.94,8.96,8.93,8.96,207600.0,6.0227,6.0361,6.0159,6.0361,207600.0
2012-01-27 13:30:00,8.96,8.96,8.94,8.96,571400.0,6.0361,6.0361,6.0227,6.0361,571400.0
2012-01-27 14:00:00,8.95,8.97,8.94,8.95,303500.0,6.0294,6.0429,6.0227,6.0294,303500.0
2012-01-27 14:30:00,8.95,8.99,8.95,8.99,241000.0,6.0294,6.0563,6.0294,6.0563,241000.0
2012-01-27 15:00:00,8.99,8.99,8.95,8.96,500600.0,6.0563,6.0563,6.0294,6.0361,500600.0
2012-01-27 15:30:00,8.96,8.99,8.95,8.97,998600.0,6.0361,6.0563,6.0294,6.0429,998600.0
2012-01-30 09:30:00,8.97,9.0,8.94,9.0,525000.0,6.0429,6.0631,6.0227,6.0631,525000.0
2012-01-30 10:00:00,9.0,9.03,8.98,9.02,225800.0,6.0631,6.0833,6.0496,6.0765,225800.0
2012-01-30 10:30:00,9.01,9.09,9.01,9.08,258500.0,6.0698,6.1237,6.0698,6.117,258500.0
2012-01-30 11:00:00,9.08,9.1,9.08,9.09,291100.0,6.117,6.1304,6.117,6.1237,291100.0
2012-01-30 11:30:00,9.08,9.09,9.06,9.07,114300.0,6.117,6.1237,6.1035,6.1102,114300.0
2012-01-30 12:00:00,9.07,9.09,9.06,9.07,192800.0,6.1102,6.1237,6.1035,6.1102,192800.0
2012-01-30 12:30:00,9.08,9.08,9.07,9.08,98700.0,6.117,6.117,6.1102,6.117,98700.0
2012-01-30 13:00:00,9.08,9.09,9.08,9.09,109000.0,6.117,6.1237,6.117,6.1237,109000.0
2012-01-30 13:30:00,9.08,9.15,9.08,9.13,398800.0,6.117,6.1641,6.117,6.1506,398800.0
2012-01-30 14:00:00,9.13,9.13,9.1,9.11,153600.0,6.1506,6.1506,6.1304,6.1372,153600.0
2012-01-30 14:30:00,9.12,9.16,9.11,9.14,260600.0,6.1439,6.1709,6.1372,6.1574,260600.0
2012-01-30 15:00:00,9.14,9.17,9.14,9.16,464900.0,6.1574,6.1776,6.1574,6.1709,464900.0
2012-01-30 15:30:00,9.16,9.17,9.12,9.14,1377700.0,6.1709,6.1776,6.1439,6.1574,1377700.0
2012-01-31 09:30:00,9.24,9.3,9.23,9.29,449800.0,6.2248,6.2652,6.218,6.2584,449800.0
2012-01-31 10:00:00,9.29,9.29,9.21,9.26,417000.0,6.2584,6.2584,6.2045,6.2382,417000.0
2012-01-31 10:30:00,9.25,9.26,9.17,9.19,258300.0,6.2315,6.2382,6.1776,6.1911,258300.0
2012-01-31 11:00:00,9.2,9.26,9.19,9.25,337400.0,6.1978,6.2382,6.1911,6.2315,337400.0
2012-01-31 11:30:00,9.26,9.27,9.23,9.26,282900.0,6.2382,6.245,6.218,6.2382,282900.0
2012-01-31 12:00:00,9.26,9.27,9.25,9.26,162700.0,6.2382,6.245,6.2315,6.2382,162700.0
2012-01-31 12:30:00,9.26,9.29,9.25,9.25,223100.0,6.2382,6.2584,6.2315,6.2315,223100.0
2012-01-31 13:00:00,9.25,9.28,9.25,9.27,270800.0,6.2315,6.2517,6.2315,6.245,270800.0
2012-01-31 13:30:00,9.27,9.28,9.24,9.24,145200.0,6.245,6.2517,6.2248,6.2248,145200.0
2012-01-31 14:00:00,9.24,9.29,9.24,9.29,304600.0,6.2248,6.2584,6.2248,6.2584,304600.0
2012-01-31 14:30:00,9.28,9.29,9.28,9.29,263800.0,6.2517,6.2584,6.2517,6.2584,263800.0
2012-01-31 15:00:00,9.29,9.3,9.27,9.29,253800.0,6.2584,6.2652,6.245,6.2584,253800.0
2012-01-31 15:30:00,9.29,9.3,9.27,9.27,568300.0,6.2584,6.2652,6.245,6.245,568300.0
2012-02-01 09:30:00,9.38,9.4,9.35,9.39,441300.0,6.3191,6.3325,6.2989,6.3258,441300.0
2012-02-01 10:00:00,9.4,9.47,9.38,9.45,356800.0,6.3325,6.3797,6.3191,6.3662,356800.0
2012-02-01 10:30:00,9.45,9.48,9.44,9.48,257200.0,6.3662,6.3864,6.3595,6.3864,257200.0
2012-02-01 11:00:00,9.48,9.52,9.48,9.52,545900.0,6.3864,6.4134,6.3864,6.4134,545900.0
2012-02-01 11:30:00,9.52,9.55,9.48,9.49,320700.0,6.4134,6.4336,6.3864,6.3932,320700.0
2012-02-01 12:00:00,9.49,9.5,9.47,9.49,213400.0,6.3932,6.3999,6.3797,6.3932,213400.0
2012-02-01 12:30:00,9.49,9.5,9.46,9.47,189200.0,6.3932,6.3999,6.373,6.3797,189200.0
2012-02-01 13:00:00,9.47,9.49,9.47,9.48,120700.0,6.3797,6.3932,6.3797,6.3864,120700.0
2012-02-01 13:30:00,9.47,9.48,9.44,9.44,313000.0,6.3797,6.3864,6.3595,6.3595,313000.0
2012-02-01 14:00:00,9.44,9.46,9.43,9.45,357600.0,6.3595,6.373,6.3528,6.3662,357600.0
2012-02-01 14:30:00,9.44,9.45,9.39,9.41,691400.0,6.3595,6.3662,6.3258,6.3393,691400.0
2012-02-01 15:00:00,9.41,9.43,9.38,9.39,1034700.0,6.3393,6.3528,6.3191,6.3258,1034700.0
2012-02-01 15:30:00,9.39,9.42,9.38,9.41,1282400.0,6.3258,6.346,6.3191,6.3393,1282400.0
2012-02-02 09:30:00,9.22,9.25,9.19,9.23,483400.0,6.2113,6.2315,6.1911,6.218,483400.0
2012-02-02 10:00:00,9.22,9.23,9.21,9.21,134300.0,6.2113,6.218,6.2045,6.2045,134300.0
2012-02-02 10:30:00,9.21,9.24,9.21,9.21,338200.0,6.2045,6.2248,6.2045,6.2045,338200.0
2012-02-02 11:00:00,9.21,9.22,9.17,9.19,338300.0,6.2045,6.2113,6.1776,6.1911,338300.0
2012-02-02 11:30:00,9.19,9.19,9.15,9.19,479100.0,6.1911,6.1911,6.1641,6.1911,479100.0
2012-02-02 12:00:00,9.18,9.19,9.18,9.19,113900.0,6.1843,6.1911,6.1843,6.1911,113900.0
2012-02-02 12:30:00,9.19,9.19,9.17,9.18,233300.0,6.1911,6.1911,6.1776,6.1843,233300.0
2012-02-02 13:00:00,9.18,9.19,9.16,9.16,203300.0,6.1843,6.1911,6.1709,6.1709,203300.0
2012-02-02 13:30:00,9.17,9.18,9.16,9.18,179500.0,6.1776,6.1843,6.1709,6.1843,179500.0
2012-02-02 14:00:00,9.17,9.18,9.16,9.16,80900.0,6.1776,6.1843,6.1709,6.1709,80900.0
2012-02-02 14:30:00,9.16,9.17,9.16,9.16,170300.0,6.1709,6.1776,6.1709,6.1709,170300.0
2012-02-02 15:00:00,9.16,9.17,9.16,9.16,253400.0,6.1709,6.1776,6.1709,6.1709,253400.0
2012-02-02 15:30:00,9.16,9.17,9.14,9.15,821900.0,6.1709,6.1776,6.1574,6.1641,821900.0
2012-02-03 09:30:00,9.43,9.44,9.41,9.43,690600.0,6.3528,6.3595,6.3393,6.3528,690600.0
2012-02-03 10:00:00,9.43,9.53,9.43,9.5,512200.0,6.3528,6.4201,6.3528,6.3999,512200.0
2012-02-03 10:30:00,9.5,9.5,9.46,9.47,232400.0,6.3999,6.3999,6.373,6.3797,232400.0
2012-02-03 11:00:00,9.48,9.49,9.46,9.46,238800.0,6.3864,6.3932,6.373,6.373,238800.0
2012-02-03 11:30:00,9.46,9.47,9.41,9.43,276000.0,6.373,6.3797,6.3393,6.3528,276000.0
2012-02-03 12:00:00,9.43,9.45,9.41,9.45,286800.0,6.3528,6.3662,6.3393,6.3662,286800.0
2012-02-03 12:30:00,9.45,9.48,9.44,9.48,187200.0,6.3662,6.3864,6.3595,6.3864,187200.0
2012-02-03 13:00:00,9.47,9.5,9.47,9.49,362100.0,6.3797,6.3999,6.3797,6.3932,362100.0
2012-02-03 13:30:00,9.48,9.49,9.46,9.46,182800.0,6.3864,6.3932,6.373,6.373,182800.0
2012-02-03 14:00:00,9.46,9.49,9.46,9.46,716700.0,6.373,6.3932,6.373,6.373,716700.0
2012-02-03 14:30:00,9.46,9.5,9.46,9.5,174700.0,6.373,6.3999,6.373,6.3999,174700.0
2012-02-03 15:00:00,9.5,9.52,9.48,9.52,830600.0,6.3999,6.4134,6.3864,6.4134,830600.0
2012-02-03 15:30:00,9.52,9.54,9.5,9.52,811500.0,6.4134,6.4269,6.3999,6.4134,811500.0
2012-02-06 09:30:00,9.33,9.37,9.33,9.37,255600.0,6.2854,6.3123,6.2854,6.3123,255600.0
2012-02-06 10:00:00,9.37,9.38,9.35,9.36,409400.0,6.3123,6.3191,6.2989,6.3056,409400.0
2012-02-06 10:30:00,9.36,9.41,9.35,9.37,334600.0,6.3056,6.3393,6.2989,6.3123,334600.0
2012-02-06 11:00:00,9.37,9.42,9.37,9.38,229800.0,6.3123,6.346,6.3123,6.3191,229800.0
2012-02-06 11:30:00,9.38,9.41,9.37,9.4,136100.0,6.3191,6.3393,6.3123,6.3325,136100.0
2012-02-06 12:00:00,9.4,9.41,9.38,9.39,111000.0,6.3325,6.3393,6.3191,6.3258,111000.0
2012-02-06 12:30:00,9.4,9.41,9.38,9.39,153600.0,6.3325,6.3393,6.3191,6.3258,153600.0
2012-02-06 13:00:00,9.39,9.41,9.37,9.37,151900.0,6.3258,6.3393,6.3123,6.3123,151900.0
2012-02-06 13:30:00,9.38,9.38,9.36,9.37,54800.0,6.3191,6.3191,6.3056,6.3123,54800.0
2012-02-06 14:00:00,9.37,9.37,9.36,9.37,188600.0,6.3123,6.3123,6.3056,6.3123,188600.0
2012-02-06 14:30:00,9.37,9.37,9.36,9.37,143000.0,6.3123,6.3123,6.3056,6.3123,143000.0
2012-02-06 15:00:00,9.37,9.38,9.36,9.37,141300.0,6.3123,6.3191,6.3056,6.3123,141300.0
2012-02-06 15:30:00,9.37,9.38,9.36,9.38,241100.0,6.3123,6.3191,6.3056,6.3191,241100.0
2012-02-07 09:30:00,9.52,9.53,9.47,9.49,341500.0,6.4134,6.4201,6.3797,6.3932,341500.0
2012-02-07 10:00:00,9.49,9.51,9.46,9.5,291900.0,6.3932,6.4066,6.373,6.3999,291900.0
2012-02-07 10:30:00,9.49,9.54,9.49,9.54,369500.0,6.3932,6.4269,6.3932,6.4269,369500.0
2012-02-07 11:00:00,9.54,9.56,9.52,9.55,230200.0,6.4269,6.4403,6.4134,6.4336,230200.0
2012-02-07 11:30:00,9.55,9.56,9.54,9.54,437500.0,6.4336,6.4403,6.4269,6.4269,437500.0
2012-02-07 12:00:00,9.55,9.55,9.54,9.54,47200.0,6.4336,6.4336,6.4269,6.4269,47200.0
2012-02-07 12:30:00,9.55,9.55,9.53,9.54,140000.0,6.4336,6.4336,6.4201,6.4269,140000.0
2012-02-07 13:00:00,9.55,9.56,9.51,9.52,568500.0,6.4336,6.4403,6.4066,6.4134,568500.0
2012-02-07 13:30:00,9.52,9.54,9.52,9.54,133500.0,6.4134,6.4269,6.4134,6.4269,133500.0
2012-02-07 14:00:00,9.54,9.57,9.53,9.57,348200.0,6.4269,6.4471,6.4201,6.4471,348200.0
2012-02-07 14:30:00,9.56,9.61,9.56,9.59,690700.0,6.4403,6.474,6.4403,6.4605,690700.0
2012-02-07 15:00:00,9.59,9.63,9.58,9.62,729300.0,6.4605,6.4875,6.4538,6.4807,729300.0
2012-02-07 15:30:00,9.62,9.64,9.6,9.62,1366500.0,6.4807,6.4942,6.4673,6.4807,1366500.0
2012-02-08 09:30:00,9.48,9.56,9.47,9.54,828900.0,6.3864,6.4403,6.3797,6.4269,828900.0
2012-02-08 10:00:00,9.54,9.54,9.48,9.5,646300.0,6.4269,6.4269,6.3864,6.3999,646300.0
2012-02-08 10:30:00,9.51,9.53,9.45,9.47,681900.0,6.4066,6.4201,6.3662,6.3797,681900.0
2012-02-08 11:00:00,9.47,9.47,9.38,9.39,436500.0,6.3797,6.3797,6.3191,6.3258,436500.0
2012-02-08 11:30:00,9.39,9.48,9.39,9.48,1012900.0,6.3258,6.3864,6.3258,6.3864,1012900.0
2012-02-08 12:00:00,9.48,9.5,9.46,9.48,497200.0,6.3864,6.3999,6.373,6.3864,497200.0
2012-02-08 12:30:00,9.48,9.52,9.47,9.51,283500.0,6.3864,6.4134,6.3797,6.4066,283500.0
2012-02-08 13:00:00,9.51,9.52,9.48,9.48,97300.0,6.4066,6.4134,6.3864,6.3864,97300.0
2012-02-08 13:30:00,9.48,9.5,9.48,9.49,187500.0,6.3864,6.3999,6.3864,6.3932,187500.0
2012-02-08 14:00:00,9.5,9.5,9.47,9.49,508000.0,6.3999,6.3999,6.3797,6.3932,508000.0
2012-02-08 14:30:00,9.49,9.51,9.48,9.5,406700.0,6.3932,6.4066,6.3864,6.3999,406700.0
2012-02-08 15:00:00,9.49,9.5,9.48,9.49,209700.0,6.3932,6.3999,6.3864,6.3932,209700.0
2012-02-08 15:30:00,9.49,9.49,9.46,9.49,594100.0,6.3932,6.3932,6.373,6.3932,594100.0
2012-02-09 09:30:00,9.44,9.45,9.4,9.41,538500.0,6.3595,6.3662,6.3325,6.3393,538500.0
2012-02-09 10:00:00,9.42,9.44,9.37,9.39,423200.0,6.346,6.3595,6.3123,6.3258,423200.0
2012-02-09 10:30:00,9.38,9.41,9.35,9.41,486700.0,6.3191,6.3393,6.2989,6.3393,486700.0
2012-02-09 11:00:00,9.4,9.44,9.4,9.44,192600.0,6.3325,6.3595,6.3325,6.3595,192600.0
2012-02-09 11:30:00,9.43,9.45,9.4,9.45,346000.0,6.3528,6.3662,6.3325,6.3662,346000.0
2012-02-09 12:00:00,9.45,9.46,9.44,9.46,105200.0,6.3662,6.373,6.3595,6.373,105200.0
2012-02-09 12:30:00,9.46,9.47,9.45,9.47,65600.0,6.373,6.3797,6.3662,6.3797,65600.0
2012-02-09 13:00:00,9.47,9.48,9.45,9.47,154400.0,6.3797,6.3864,6.3662,6.3797,154400.0
2012-02-09 13:30:00,9.47,9.49,9.46,9.48,88600.0,6.3797,6.3932,6.373,6.3864,88600.0
2012-02-09 14:00:00,9.47,9.48,9.45,9.46,332400.0,6.3797,6.3864,6.3662,6.373,332400.0
2012-02-09 14:30:00,9.47,9.5,9.46,9.47,971600.0,6.3797,6.3999,6.373,6.3797,971600.0
2012-02-09 15:00:00,9.47,9.5,9.46,9.5,540800.0,6.3797,6.3999,6.373,6.3999,540800.0
2012-02-09 15:30:00,9.49,9.51,9.47,9.48,1050600.0,6.3932,6.4066,6.3797,6.3864,1050600.0
2012-02-10 09:30:00,9.48,9.5,9.45,9.46,302700.0,6.3864,6.3999,6.3662,6.373,302700.0
2012-02-10 10:00:00,9.46,9.53,9.46,9.52,533000.0,6.373,6.4201,6.373,6.4134,533000.0
2012-02-10 10:30:00,9.52,9.57,9.51,9.56,758800.0,6.4134,6.4471,6.4066,6.4403,758800.0
2012-02-10 11:00:00,9.56,9.57,9.51,9.53,787400.0,6.4403,6.4471,6.4066,6.4201,787400.0
2012-02-10 11:30:00,9.53,9.53,9.52,9.53,44500.0,6.4201,6.4201,6.4134,6.4201,44500.0
2012-02-10 12:00:00,9.52,9.54,9.52,9.53,51200.0,6.4134,6.4269,6.4134,6.4201,51200.0
2012-02-10 12:30:00,9.54,9.57,9.53,9.56,122300.0,6.4269,6.4471,6.4201,6.4403,122300.0
2012-02-10 13:00:00,9.57,9.57,9.56,9.57,50000.0,6.4471,6.4471,6.4403,6.4471,50000.0
2012-02-10 13:30:00,9.57,9.6,9.55,9.58,692900.0,6.4471,6.4673,6.4336,6.4538,692900.0
2012-02-10 14:00:00,9.59,9.6,9.58,9.59,342400.0,6.4605,6.4673,6.4538,6.4605,342400.0
2012-02-10 14:30:00,9.6,9.62,9.58,9.6,730900.0,6.4673,6.4807,6.4538,6.4673,730900.0
2012-02-10 15:00:00,9.6,9.61,9.58,9.6,1239700.0,6.4673,6.474,6.4538,6.4673,1239700.0
2012-02-10 15:30:00,9.6,9.6,9.55,9.58,1600700.0,6.4673,6.4673,6.4336,6.4538,1600700.0
2012-02-13 09:30:00,9.67,9.67,9.63,9.66,259300.0,6.5144,6.5144,6.4875,6.5077,259300.0
2012-02-13 10:00:00,9.65,9.65,9.62,9.64,226200.0,6.501,6.501,6.4807,6.4942,226200.0
2012-02-13 10:30:00,9.63,9.64,9.57,9.63,337300.0,6.4875,6.4942,6.4471,6.4875,337300.0
2012-02-13 11:00:00,9.63,9.65,9.63,9.65,223200.0,6.4875,6.501,6.4875,6.501,223200.0
2012-02-13 11:30:00,9.66,9.66,9.65,9.65,52400.0,6.5077,6.5077,6.501,6.501,52400.0
2012-02-13 12:00:00,9.65,9.66,9.65,9.65,39800.0,6.501,6.5077,6.501,6.501,39800.0
2012-02-13 12:30:00,9.66,9.7,9.65,9.7,424200.0,6.5077,6.5346,6.501,6.5346,424200.0
2012-02-13 13:00:00,9.7,9.72,9.69,9.69,199400.0,6.5346,6.5481,6.5279,6.5279,199400.0
2012-02-13 13:30:00,9.7,9.72,9.69,9.71,163200.0,6.5346,6.5481,6.5279,6.5414,163200.0
2012-02-13 14:00:00,9.71,9.72,9.7,9.72,195800.0,6.5414,6.5481,6.5346,6.5481,195800.0
2012-02-13 14:30:00,9.71,9.75,9.71,9.73,789200.0,6.5414,6.5683,6.5414,6.5549,789200.0
2012-02-13 15:00:00,9.73,9.73,9.7,9.7,110400.0,6.5549,6.5549,6.5346,6.5346,110400.0
2012-02-13 15:30:00,9.7,9.71,9.67,9.69,463400.0,6.5346,6.5414,6.5144,6.5279,463400.0
2012-02-14 09:30:00,9.63,9.65,9.6,9.6,323400.0,6.4875,6.501,6.4673,6.4673,323400.0
2012-02-14 10:00:00,9.6,9.61,9.58,9.6,291300.0,6.4673,6.474,6.4538,6.4673,291300.0
2012-02-14 10:30:00,9.61,9.63,9.58,9.59,172600.0,6.474,6.4875,6.4538,6.4605,172600.0
2012-02-14 11:00:00,9.59,9.6,9.57,9.58,129800.0,6.4605,6.4673,6.4471,6.4538,129800.0
2012-02-14 11:30:00,9.58,9.61,9.58,9.6,110600.0,6.4538,6.474,6.4538,6.4673,110600.0
2012-02-14 12:00:00,9.6,9.61,9.59,9.6,24000.0,6.4673,6.474,6.4605,6.4673,24000.0
2012-02-14 12:30:00,9.6,9.61,9.57,9.57,73200.0,6.4673,6.474,6.4471,6.4471,73200.0
2012-02-14 13:00:00,9.57,9.57,9.55,9.55,33600.0,6.4471,6.4471,6.4336,6.4336,33600.0
2012-02-14 13:30:00,9.55,9.58,9.55,9.55,73000.0,6.4336,6.4538,6.4336,6.4336,73000.0
2012-02-14 14:00:00,9.56,9.56,9.51,9.51,73400.0,6.4403,6.4403,6.4066,6.4066,73400.0
2012-02-14 14:30:00,9.51,9.52,9.49,9.52,328800.0,6.4066,6.4134,6.3932,6.4134,328800.0
2012-02-14 15:00:00,9.52,9.54,9.51,9.51,168800.0,6.4134,6.4269,6.4066,6.4066,168800.0
2012-02-14 15:30:00,9.51,9.59,9.51,9.59,508900.0,6.4066,6.4605,6.4066,6.4605,508900.0
2012-02-15 09:30:00,9.48,9.54,9.48,9.53,1149500.0,6.3864,6.4269,6.3864,6.4201,1149500.0
2012-02-15 10:00:00,9.53,9.54,9.47,9.5,593400.0,6.4201,6.4269,6.3797,6.3999,593400.0
2012-02-15 10:30:00,9.5,9.54,9.49,9.51,567200.0,6.3999,6.4269,6.3932,6.4066,567200.0
2012-02-15 11:00:00,9.51,9.52,9.5,9.52,142100.0,6.4066,6.4134,6.3999,6.4134,142100.0
2012-02-15 11:30:00,9.51,9.58,9.51,9.55,207300.0,6.4066,6.4538,6.4066,6.4336,207300.0
2012-02-15 12:00:00,9.55,9.57,9.54,9.55,354700.0,6.4336,6.4471,6.4269,6.4336,354700.0
2012-02-15 12:30:00,9.54,9.54,9.47,9.47,362400.0,6.4269,6.4269,6.3797,6.3797,362400.0
2012-02-15 13:00:00,9.48,9.49,9.46,9.49,71900.0,6.3864,6.3932,6.373,6.3932,71900.0
2012-02-15 13:30:00,9.48,9.51,9.47,9.51,70300.0,6.3864,6.4066,6.3797,6.4066,70300.0
2012-02-15 14:00:00,9.51,9.52,9.48,9.52,873800.0,6.4066,6.4134,6.3864,6.4134,873800.0
2012-02-15 14:30:00,9.52,9.52,9.47,9.47,271300.0,6.4134,6.4134,6.3797,6.3797,271300.0
2012-02-15 15:00:00,9.47,9.49,9.46,9.47,252200.0,6.3797,6.3932,6.373,6.3797,252200.0
2012-02-15 15:30:00,9.48,9.49,9.45,9.47,656500.0,6.3864,6.3932,6.3662,6.3797,656500.0
2012-02-16 09:30:00,9.44,9.51,9.43,9.48,672900.0,6.3595,6.4066,6.3528,6.3864,672900.0
2012-02-16 10:00:00,9.48,9.56,9.48,9.55,388300.0,6.3864,6.4403,6.3864,6.4336,388300.0
2012-02-16 10:30:00,9.56,9.58,9.54,9.56,110600.0,6.4403,6.4538,6.4269,6.4403,110600.0
2012-02-16 11:00:00,9.55,9.6,9.54,9.57,350500.0,6.4336,6.4673,6.4269,6.4471,350500.0
2012-02-16 11:30:00,9.57,9.65,9.56,9.65,287600.0,6.4471,6.501,6.4403,6.501,287600.0
2012-02-16 12:00:00,9.65,9.69,9.63,9.67,208700.0,6.501,6.5279,6.4875,6.5144,208700.0
2012-02-16 12:30:00,9.68,9.68,9.66,9.67,173600.0,6.5212,6.5212,6.5077,6.5144,173600.0
2012-02-16 13:00:00,9.66,9.73,9.66,9.71,604000.0,6.5077,6.5549,6.5077,6.5414,604000.0
2012-02-16 13:30:00,9.71,9.73,9.71,9.72,168700.0,6.5414,6.5549,6.5414,6.5481,168700.0
2012-02-16 14:00:00,9.72,9.75,9.7,9.74,324900.0,6.5481,6.5683,6.5346,6.5616,324900.0
2012-02-16 14:30:00,9.75,9.75,9.72,9.72,184600.0,6.5683,6.5683,6.5481,6.5481,184600.0
2012-02-16 15:00:00,9.72,9.73,9.7,9.72,152200.0,6.5481,6.5549,6.5346,6.5481,152200.0
2012-02-16 15:30:00,9.71,9.76,9.71,9.73,886100.0,6.5414,6.5751,6.5414,6.5549,886100.0
2012-02-17 09:30:00,9.86,9.87,9.83,9.85,443800.0,6.6424,6.6492,6.6222,6.6357,443800.0
2012-02-17 10:00:00,9.85,9.86,9.82,9.84,248600.0,6.6357,6.6424,6.6155,6.629,248600.0
2012-02-17 10:30:00,9.84,9.86,9.81,9.85,339500.0,6.629,6.6424,6.6087,6.6357,339500.0
2012-02-17 11:00:00,9.84,9.86,9.83,9.86,127800.0,6.629,6.6424,6.6222,6.6424,127800.0
2012-02-17 11:30:00,9.85,9.92,9.85,9.91,396900.0,6.6357,6.6829,6.6357,6.6761,396900.0
2012-02-17 12:00:00,9.91,9.95,9.91,9.94,365400.0,6.6761,6.7031,6.6761,6.6963,365400.0
2012-02-17 12:30:00,9.94,9.95,9.93,9.95,276900.0,6.6963,6.7031,6.6896,6.7031,276900.0
2012-02-17 13:00:00,9.94,9.95,9.92,9.93,77800.0,6.6963,6.7031,6.6829,6.6896,77800.0
2012-02-17 13:30:00,9.92,9.93,9.91,9.93,116900.0,6.6829,6.6896,6.6761,6.6896,116900.0
2012-02-17 14:00:00,9.93,9.95,9.93,9.95,204600.0,6.6896,6.7031,6.6896,6.7031,204600.0
2012-02-17 14:30:00,9.95,9.95,9.93,9.94,120300.0,6.7031,6.7031,6.6896,6.6963,120300.0
2012-02-17 15:00:00,9.94,9.97,9.92,9.96,446500.0,6.6963,6.7165,6.6829,6.7098,446500.0
2012-02-17 15:30:00,9.96,9.97,9.92,9.94,831600.0,6.7098,6.7165,6.6829,6.6963,831600.0
2012-02-21 09:30:00,9.98,10.0,9.93,9.96,640800.0,6.7233,6.7367,6.6896,6.7098,640800.0
2012-02-21 10:00:00,9.96,10.03,9.96,10.03,250800.0,6.7098,6.757,6.7098,6.757,250800.0
2012-02-21 10:30:00,10.03,10.08,10.01,10.03,344400.0,6.757,6.7906,6.7435,6.757,344400.0
2012-02-21 11:00:00,10.04,10.04,10.01,10.03,180400.0,6.7637,6.7637,6.7435,6.757,180400.0
2012-02-21 11:30:00,10.02,10.03,9.97,9.98,195800.0,6.7502,6.757,6.7165,6.7233,195800.0
2012-02-21 12:00:00,9.98,10.01,9.98,9.99,104200.0,6.7233,6.7435,6.7233,6.73,104200.0
2012-02-21 12:30:00,9.98,9.99,9.98,9.98,18800.0,6.7233,6.73,6.7233,6.7233,18800.0
2012-02-21 13:00:00,9.98,9.98,9.95,9.97,97800.0,6.7233,6.7233,6.7031,6.7165,97800.0
2012-02-21 13:30:00,9.97,9.99,9.95,9.95,171500.0,6.7165,6.73,6.7031,6.7031,171500.0
2012-02-21 14:00:00,9.95,9.96,9.93,9.96,131500.0,6.7031,6.7098,6.6896,6.7098,131500.0
2012-02-21 14:30:00,9.95,9.96,9.92,9.92,140300.0,6.7031,6.7098,6.6829,6.6829,140300.0
2012-02-21 15:00:00,9.92,9.95,9.92,9.94,184000.0,6.6829,6.7031,6.6829,6.6963,184000.0
2012-02-21 15:30:00,9.94,9.97,9.93,9.97,676100.0,6.6963,6.7165,6.6896,6.7165,676100.0
2012-02-22 09:30:00,9.72,9.75,9.68,9.7,460600.0,6.5481,6.5683,6.5212,6.5346,460600.0
2012-02-22 10:00:00,9.7,9.71,9.63,9.63,472300.0,6.5346,6.5414,6.4875,6.4875,472300.0
2012-02-22 10:30:00,9.63,9.68,9.6,9.66,408100.0,6.4875,6.5212,6.4673,6.5077,408100.0
2012-02-22 11:00:00,9.67,9.7,9.67,9.68,389400.0,6.5144,6.5346,6.5144,6.5212,389400.0
2012-02-22 11:30:00,9.69,9.69,9.66,9.66,160900.0,6.5279,6.5279,6.5077,6.5077,160900.0
2012-02-22 12:00:00,9.66,9.67,9.66,9.67,85400.0,6.5077,6.5144,6.5077,6.5144,85400.0
2012-02-22 12:30:00,9.66,9.67,9.65,9.66,42800.0,6.5077,6.5144,6.501,6.5077,42800.0
2012-02-22 13:00:00,9.66,9.67,9.65,9.67,124100.0,6.5077,6.5144,6.501,6.5144,124100.0
2012-02-22 13:30:00,9.67,9.68,9.66,9.68,40000.0,6.5144,6.5212,6.5077,6.5212,40000.0
2012-02-22 14:00:00,9.68,9.68,9.67,9.67,20500.0,6.5212,6.5212,6.5144,6.5144,20500.0
2012-02-22 14:30:00,9.68,9.7,9.67,9.69,129400.0,6.5212,6.5346,6.5144,6.5279,129400.0
2012-02-22 15:00:00,9.68,9.71,9.68,9.68,159200.0,6.5212,6.5414,6.5212,6.5212,159200.0
2012-02-22 15:30:00,9.68,9.71,9.67,9.67,380000.0,6.5212,6.5414,6.5144,6.5144,380000.0
2012-02-23 09:30:00,9.98,9.99,9.9,9.95,496600.0,6.7233,6.73,6.6694,6.7031,496600.0
2012-02-23 10:00:00,9.95,10.07,9.94,10.04,1258100.0,6.7031,6.7839,6.6963,6.7637,1258100.0
2012-02-23 10:30:00,10.04,10.06,10.0,10.04,423800.0,6.7637,6.7772,6.7367,6.7637,423800.0
2012-02-23 11:00:00,10.04,10.04,10.02,10.02,196500.0,6.7637,6.7637,6.7502,6.7502,196500.0
2012-02-23 11:30:00,10.03,10.04,10.01,10.02,73700.0,6.757,6.7637,6.7435,6.7502,73700.0
2012-02-23 12:00:00,10.02,10.02,9.99,10.0,62300.0,6.7502,6.7502,6.73,6.7367,62300.0
2012-02-23 12:30:00,9.99,10.01,9.99,10.0,111500.0,6.73,6.7435,6.73,6.7367,111500.0
2012-02-23 13:00:00,9.99,10.02,9.98,10.02,140600.0,6.73,6.7502,6.7233,6.7502,140600.0
2012-02-23 13:30:00,10.02,10.02,9.99,10.01,114300.0,6.7502,6.7502,6.73,6.7435,114300.0
2012-02-23 14:00:00,10.01,10.02,9.99,10.02,125500.0,6.7435,6.7502,6.73,6.7502,125500.0
2012-02-23 14:30:00,10.02,10.03,10.01,10.02,97300.0,6.7502,6.757,6.7435,6.7502,97300.0
2012-02-23 15:00:00,10.03,10.1,10.02,10.09,227600.0,6.757,6.8041,6.7502,6.7974,227600.0
2012-02-23 15:30:00,10.1,10.1,10.07,10.07,591100.0,6.8041,6.8041,6.7839,6.7839,591100.0
2012-02-24 09:30:00,10.25,10.28,10.22,10.26,420800.0,6.9052,6.9254,6.885,6.9119,420800.0
2012-02-24 10:00:00,10.26,10.29,10.23,10.27,405500.0,6.9119,6.9321,6.8917,6.9186,405500.0
2012-02-24 10:30:00,10.27,10.3,10.26,10.3,320400.0,6.9186,6.9388,6.9119,6.9388,320400.0
2012-02-24 11:00:00,10.3,10.37,10.3,10.36,1173400.0,6.9388,6.986,6.9388,6.9793,1173400.0
2012-02-24 11:30:00,10.36,10.39,10.34,10.35,307500.0,6.9793,6.9995,6.9658,6.9725,307500.0
2012-02-24 12:00:00,10.35,10.36,10.33,10.34,349400.0,6.9725,6.9793,6.9591,6.9658,349400.0
2012-02-24 12:30:00,10.34,10.35,10.33,10.34,192200.0,6.9658,6.9725,6.9591,6.9658,192200.0
2012-02-24 13:00:00,10.34,10.36,10.32,10.33,177300.0,6.9658,6.9793,6.9523,6.9591,177300.0
2012-02-24 13:30:00,10.33,10.33,10.31,10.32,94700.0,6.9591,6.9591,6.9456,6.9523,94700.0
2012-02-24 14:00:00,10.32,10.33,10.29,10.29,162800.0,6.9523,6.9591,6.9321,6.9321,162800.0
2012-02-24 14:30:00,10.29,10.29,10.27,10.27,89800.0,6.9321,6.9321,6.9186,6.9186,89800.0
2012-02-24 15:00:00,10.27,10.29,10.27,10.28,212700.0,6.9186,6.9321,6.9186,6.9254,212700.0
2012-02-24 15:30:00,10.28,10.29,10.26,10.27,841500.0,6.9254,6.9321,6.9119,6.9186,841500.0
2012-02-27 09:30:00,10.01,10.01,9.94,9.97,553700.0,6.7435,6.7435,6.6963,6.7165,553700.0
2012-02-27 10:00:00,9.97,10.08,9.97,10.07,779700.0,6.7165,6.7906,6.7165,6.7839,779700.0
2012-02-27 10:30:00,10.07,10.1,10.04,10.04,338800.0,6.7839,6.8041,6.7637,6.7637,338800.0
2012-02-27 11:00:00,10.04,10.12,10.04,10.12,191700.0,6.7637,6.8176,6.7637,6.8176,191700.0
2012-02-27 11:30:00,10.12,10.12,10.09,10.09,103600.0,6.8176,6.8176,6.7974,6.7974,103600.0
2012-02-27 12:00:00,10.09,10.1,10.07,10.09,190700.0,6.7974,6.8041,6.7839,6.7974,190700.0
2012-02-27 12:30:00,10.09,10.09,10.08,10.08,55700.0,6.7974,6.7974,6.7906,6.7906,55700.0
2012-02-27 13:00:00,10.08,10.09,10.03,10.04,261000.0,6.7906,6.7974,6.757,6.7637,261000.0
2012-02-27 13:30:00,10.04,10.06,10.03,10.03,174200.0,6.7637,6.7772,6.757,6.757,174200.0
2012-02-27 14:00:00,10.04,10.05,10.03,10.03,205000.0,6.7637,6.7704,6.757,6.757,205000.0
2012-02-27 14:30:00,10.04,10.06,10.03,10.06,214600.0,6.7637,6.7772,6.757,6.7772,214600.0
2012-02-27 15:00:00,10.06,10.08,10.04,10.05,445100.0,6.7772,6.7906,6.7637,6.7704,445100.0
2012-02-27 15:30:00,10.05,10.07,10.03,10.04,481300.0,6.7704,6.7839,6.757,6.7637,481300.0
2012-02-28 09:30:00,10.11,10.12,10.0,10.08,1460200.0,6.8108,6.8176,6.7367,6.7906,1460200.0
2012-02-28 10:00:00,10.08,10.11,10.05,10.07,654500.0,6.7906,6.8108,6.7704,6.7839,654500.0
2012-02-28 10:30:00,10.07,10.11,10.07,10.11,142900.0,6.7839,6.8108,6.7839,6.8108,142900.0
2012-02-28 11:00:00,10.12,10.15,10.1,10.15,334700.0,6.8176,6.8378,6.8041,6.8378,334700.0
2012-02-28 11:30:00,10.14,10.15,10.11,10.12,85800.0,6.8311,6.8378,6.8108,6.8176,85800.0
2012-02-28 12:00:00,10.12,10.13,10.1,10.1,50500.0,6.8176,6.8243,6.8041,6.8041,50500.0
2012-02-28 12:30:00,10.1,10.11,10.08,10.11,557400.0,6.8041,6.8108,6.7906,6.8108,557400.0
2012-02-28 13:00:00,10.11,10.11,10.09,10.09,224000.0,6.8108,6.8108,6.7974,6.7974,224000.0
2012-02-28 13:30:00,10.1,10.1,10.05,10.07,308300.0,6.8041,6.8041,6.7704,6.7839,308300.0
2012-02-28 14:00:00,10.07,10.07,10.05,10.05,149700.0,6.7839,6.7839,6.7704,6.7704,149700.0
2012-02-28 14:30:00,10.05,10.09,10.04,10.08,209200.0,6.7704,6.7974,6.7637,6.7906,209200.0
2012-02-28 15:00:00,10.08,10.13,10.08,10.13,160800.0,6.7906,6.8243,6.7906,6.8243,160800.0
2012-02-28 15:30:00,10.13,10.14,10.11,10.13,383800.0,6.8243,6.8311,6.8108,6.8243,383800.0
2012-02-29 09:30:00,10.23,10.27,10.23,10.25,417700.0,6.8917,6.9186,6.8917,6.9052,417700.0
2012-02-29 10:00:00,10.25,10.26,10.14,10.14,392500.0,6.9052,6.9119,6.8311,6.8311,392500.0
2012-02-29 10:30:00,10.14,10.15,10.02,10.11,347600.0,6.8311,6.8378,6.7502,6.8108,347600.0
2012-02-29 11:00:00,10.12,10.14,10.08,10.08,392200.0,6.8176,6.8311,6.7906,6.7906,392200.0
2012-02-29 11:30:00,10.08,10.1,10.07,10.08,229100.0,6.7906,6.8041,6.7839,6.7906,229100.0
2012-02-29 12:00:00,10.08,10.09,10.07,10.08,101300.0,6.7906,6.7974,6.7839,6.7906,101300.0
2012-02-29 12:30:00,10.08,10.09,10.07,10.08,89000.0,6.7906,6.7974,6.7839,6.7906,89000.0
2012-02-29 13:00:00,10.08,10.09,10.06,10.06,95300.0,6.7906,6.7974,6.7772,6.7772,95300.0
2012-02-29 13:30:00,10.06,10.09,10.03,10.09,129300.0,6.7772,6.7974,6.757,6.7974,129300.0
2012-02-29 14:00:00,10.09,10.1,10.07,10.09,111300.0,6.7974,6.8041,6.7839,6.7974,111300.0
2012-02-29 14:30:00,10.09,10.1,10.06,10.07,154800.0,6.7974,6.8041,6.7772,6.7839,154800.0
2012-02-29 15:00:00,10.06,10.07,10.0,10.02,818800.0,6.7772,6.7839,6.7367,6.7502,818800.0
2012-02-29 15:30:00,10.02,10.02,9.96,9.97,1618400.0,6.7502,6.7502,6.7098,6.7165,1618400.0
2012-03-01 09:30:00,9.9,9.96,9.9,9.94,693000.0,6.6694,6.7098,6.6694,6.6963,693000.0
2012-03-01 10:00:00,9.94,9.94,9.89,9.9,773900.0,6.6963,6.6963,6.6626,6.6694,773900.0
2012-03-01 10:30:00,9.9,9.9,9.81,9.85,672600.0,6.6694,6.6694,6.6087,6.6357,672600.0
2012-03-01 11:00:00,9.84,9.87,9.83,9.86,491600.0,6.629,6.6492,6.6222,6.6424,491600.0
2012-03-01 11:30:00,9.86,9.87,9.84,9.84,269500.0,6.6424,6.6492,6.629,6.629,269500.0
2012-03-01 12:00:00,9.85,9.85,9.82,9.84,299700.0,6.6357,6.6357,6.6155,6.629,299700.0
2012-03-01 12:30:00,9.85,9.85,9.82,9.83,253900.0,6.6357,6.6357,6.6155,6.6222,253900.0
2012-03-01 13:00:00,9.83,9.87,9.82,9.86,234400.0,6.6222,6.6492,6.6155,6.6424,234400.0
2012-03-01 13:30:00,9.86,9.86,9.84,9.84,149700.0,6.6424,6.6424,6.629,6.629,149700.0
2012-03-01 14:00:00,9.84,9.85,9.81,9.82,351600.0,6.629,6.6357,6.6087,6.6155,351600.0
2012-03-01 14:30:00,9.81,9.83,9.81,9.83,204200.0,6.6087,6.6222,6.6087,6.6222,204200.0
2012-03-01 15:00:00,9.83,9.85,9.82,9.84,335900.0,6.6222,6.6357,6.6155,6.629,335900.0
2012-03-01 15:30:00,9.83,9.85,9.81,9.84,768800.0,6.6222,6.6357,6.6087,6.629,768800.0
2012-03-02 09:30:00,9.85,9.88,9.8,9.81,468200.0,6.6357,6.6559,6.602,6.6087,468200.0
2012-03-02 10:00:00,9.82,9.9,9.81,9.89,287200.0,6.6155,6.6694,6.6087,6.6626,287200.0
2012-03-02 10:30:00,9.88,9.88,9.84,9.84,128100.0,6.6559,6.6559,6.629,6.629,128100.0
2012-03-02 11:00:00,9.84,9.88,9.83,9.86,171200.0,6.629,6.6559,6.6222,6.6424,171200.0
2012-03-02 11:30:00,9.86,9.87,9.84,9.85,92700.0,6.6424,6.6492,6.629,6.6357,92700.0
2012-03-02 12:00:00,9.85,9.85,9.78,9.8,674300.0,6.6357,6.6357,6.5885,6.602,674300.0
2012-03-02 12:30:00,9.8,9.81,9.79,9.8,165300.0,6.602,6.6087,6.5953,6.602,165300.0
2012-03-02 13:00:00,9.81,9.81,9.77,9.79,247300.0,6.6087,6.6087,6.5818,6.5953,247300.0
2012-03-02 13:30:00,9.79,9.8,9.78,9.8,73900.0,6.5953,6.602,6.5885,6.602,73900.0
2012-03-02 14:00:00,9.8,9.8,9.79,9.8,91100.0,6.602,6.602,6.5953,6.602,91100.0
2012-03-02 14:30:00,9.8,9.81,9.79,9.81,106100.0,6.602,6.6087,6.5953,6.6087,106100.0
2012-03-02 15:00:00,9.81,9.82,9.8,9.82,215100.0,6.6087,6.6155,6.602,6.6155,215100.0
2012-03-02 15:30:00,9.82,9.85,9.81,9.84,1077000.0,6.6155,6.6357,6.6087,6.629,1077000.0
2012-03-05 09:30:00,9.82,9.82,9.79,9.81,282900.0,6.6155,6.6155,6.5953,6.6087,282900.0
2012-03-05 10:00:00,9.81,9.84,9.75,9.77,307500.0,6.6087,6.629,6.5683,6.5818,307500.0
2012-03-05 10:30:00,9.77,9.79,9.75,9.77,271500.0,6.5818,6.5953,6.5683,6.5818,271500.0
2012-03-05 11:00:00,9.78,9.78,9.71,9.75,378800.0,6.5885,6.5885,6.5414,6.5683,378800.0
2012-03-05 11:30:00,9.74,9.76,9.72,9.76,151100.0,6.5616,6.5751,6.5481,6.5751,151100.0
2012-03-05 12:00:00,9.75,9.76,9.74,9.74,30900.0,6.5683,6.5751,6.5616,6.5616,30900.0
2012-03-05 12:30:00,9.74,9.75,9.73,9.74,31200.0,6.5616,6.5683,6.5549,6.5616,31200.0
2012-03-05 13:00:00,9.74,9.76,9.73,9.74,81400.0,6.5616,6.5751,6.5549,6.5616,81400.0
2012-03-05 13:30:00,9.74,9.76,9.73,9.73,153500.0,6.5616,6.5751,6.5549,6.5549,153500.0
2012-03-05 14:00:00,9.74,9.76,9.73,9.76,107400.0,6.5616,6.5751,6.5549,6.5751,107400.0
2012-03-05 14:30:00,9.76,9.77,9.72,9.75,284600.0,6.5751,6.5818,6.5481,6.5683,284600.0
2012-03-05 15:00:00,9.75,9.75,9.72,9.73,253300.0,6.5683,6.5683,6.5481,6.5549,253300.0
2012-03-05 15:30:00,9.72,9.74,9.71,9.71,465000.0,6.5481,6.5616,6.5414,6.5414,465000.0
2012-03-06 09:30:00,9.37,9.42,9.34,9.37,521400.0,6.3123,6.346,6.2921,6.3123,521400.0
2012-03-06 10:00:00,9.37,9.39,9.32,9.32,359300.0,6.3123,6.3258,6.2786,6.2786,359300.0
2012-03-06 10:30:00,9.33,9.34,9.24,9.27,632200.0,6.2854,6.2921,6.2248,6.245,632200.0
2012-03-06 11:00:00,9.26,9.27,9.23,9.26,466200.0,6.2382,6.245,6.218,6.2382,466200.0
2012-03-06 11:30:00,9.25,9.27,9.21,9.23,286500.0,6.2315,6.245,6.2045,6.218,286500.0
2012-03-06 12:00:00,9.23,9.24,9.2,9.21,151600.0,6.218,6.2248,6.1978,6.2045,151600.0
2012-03-06 12:30:00,9.21,9.23,9.2,9.23,291800.0,6.2045,6.218,6.1978,6.218,291800.0
2012-03-06 13:00:00,9.22,9.24,9.2,9.21,165800.0,6.2113,6.2248,6.1978,6.2045,165800.0
2012-03-06 13:30:00,9.21,9.23,9.21,9.22,113200.0,6.2045,6.218,6.2045,6.2113,113200.0
2012-03-06 14:00:00,9.22,9.24,9.2,9.22,251100.0,6.2113,6.2248,6.1978,6.2113,251100.0
2012-03-06 14:30:00,9.21,9.22,9.19,9.21,199600.0,6.2045,6.2113,6.1911,6.2045,199600.0
2012-03-06 15:00:00,9.21,9.21,9.17,9.18,580200.0,6.2045,6.2045,6.1776,6.1843,580200.0
2012-03-06 15:30:00,9.18,9.22,9.15,9.21,879200.0,6.1843,6.2113,6.1641,6.2045,879200.0
2012-03-07 09:30:00,9.35,9.36,9.29,9.35,635300.0,6.2989,6.3056,6.2584,6.2989,635300.0
2012-03-07 10:00:00,9.34,9.35,9.3,9.32,274200.0,6.2921,6.2989,6.2652,6.2786,274200.0
2012-03-07 10:30:00,9.32,9.34,9.31,9.34,721100.0,6.2786,6.2921,6.2719,6.2921,721100.0
2012-03-07 11:00:00,9.33,9.43,9.33,9.43,528000.0,6.2854,6.3528,6.2854,6.3528,528000.0
2012-03-07 11:30:00,9.43,9.45,9.43,9.44,183300.0,6.3528,6.3662,6.3528,6.3595,183300.0
2012-03-07 12:00:00,9.44,9.44,9.42,9.43,107700.0,6.3595,6.3595,6.346,6.3528,107700.0
2012-03-07 12:30:00,9.43,9.45,9.42,9.44,273700.0,6.3528,6.3662,6.346,6.3595,273700.0
2012-03-07 13:00:00,9.44,9.44,9.42,9.43,160900.0,6.3595,6.3595,6.346,6.3528,160900.0
2012-03-07 13:30:00,9.43,9.45,9.41,9.45,158900.0,6.3528,6.3662,6.3393,6.3662,158900.0
2012-03-07 14:00:00,9.45,9.56,9.45,9.51,1882000.0,6.3662,6.4403,6.3662,6.4066,1882000.0
2012-03-07 14:30:00,9.5,9.51,9.48,9.49,327400.0,6.3999,6.4066,6.3864,6.3932,327400.0
2012-03-07 15:00:00,9.49,9.54,9.47,9.49,487400.0,6.3932,6.4269,6.3797,6.3932,487400.0
2012-03-07 15:30:00,9.49,9.5,9.48,9.49,840000.0,6.3932,6.3999,6.3864,6.3932,840000.0
2012-03-08 09:30:00,9.56,9.6,9.54,9.58,667300.0,6.4403,6.4673,6.4269,6.4538,667300.0
2012-03-08 10:00:00,9.59,9.6,9.56,9.6,164800.0,6.4605,6.4673,6.4403,6.4673,164800.0
2012-03-08 10:30:00,9.59,9.65,9.58,9.64,242000.0,6.4605,6.501,6.4538,6.4942,242000.0
2012-03-08 11:00:00,9.64,9.71,9.63,9.68,473800.0,6.4942,6.5414,6.4875,6.5212,473800.0
2012-03-08 11:30:00,9.68,9.71,9.68,9.69,107300.0,6.5212,6.5414,6.5212,6.5279,107300.0
2012-03-08 12:00:00,9.69,9.72,9.69,9.7,126700.0,6.5279,6.5481,6.5279,6.5346,126700.0
2012-03-08 12:30:00,9.71,9.72,9.7,9.72,126900.0,6.5414,6.5481,6.5346,6.5481,126900.0
2012-03-08 13:00:00,9.71,9.72,9.69,9.7,117500.0,6.5414,6.5481,6.5279,6.5346,117500.0
2012-03-08 13:30:00,9.7,9.7,9.67,9.68,105700.0,6.5346,6.5346,6.5144,6.5212,105700.0
2012-03-08 14:00:00,9.68,9.69,9.67,9.69,78900.0,6.5212,6.5279,6.5144,6.5279,78900.0
2012-03-08 14:30:00,9.69,9.74,9.68,9.73,127200.0,6.5279,6.5616,6.5212,6.5549,127200.0
2012-03-08 15:00:00,9.74,9.75,9.71,9.71,249800.0,6.5616,6.5683,6.5414,6.5414,249800.0
2012-03-08 15:30:00,9.72,9.72,9.66,9.67,685200.0,6.5481,6.5481,6.5077,6.5144,685200.0
2012-03-09 09:30:00,9.77,9.78,9.74,9.74,454300.0,6.5818,6.5885,6.5616,6.5616,454300.0
2012-03-09 10:00:00,9.74,9.81,9.74,9.79,715100.0,6.5616,6.6087,6.5616,6.5953,715100.0
2012-03-09 10:30:00,9.8,9.87,9.79,9.83,222000.0,6.602,6.6492,6.5953,6.6222,222000.0
2012-03-09 11:00:00,9.84,9.84,9.72,9.72,207500.0,6.629,6.629,6.5481,6.5481,207500.0
2012-03-09 11:30:00,9.72,9.72,9.7,9.71,134900.0,6.5481,6.5481,6.5346,6.5414,134900.0
2012-03-09 12:00:00,9.71,9.72,9.71,9.71,144500.0,6.5414,6.5481,6.5414,6.5414,144500.0
2012-03-09 12:30:00,9.72,9.72,9.71,9.71,45700.0,6.5481,6.5481,6.5414,6.5414,45700.0
2012-03-09 13:00:00,9.71,9.73,9.71,9.72,117800.0,6.5414,6.5549,6.5414,6.5481,117800.0
2012-03-09 13:30:00,9.72,9.73,9.72,9.72,47700.0,6.5481,6.5549,6.5481,6.5481,47700.0
2012-03-09 14:00:00,9.72,9.73,9.72,9.72,56200.0,6.5481,6.5549,6.5481,6.5481,56200.0
2012-03-09 14:30:00,9.72,9.73,9.68,9.71,401300.0,6.5481,6.5549,6.5212,6.5414,401300.0
2012-03-09 15:00:00,9.72,9.75,9.71,9.75,523400.0,6.5481,6.5683,6.5414,6.5683,523400.0
2012-03-09 15:30:00,9.75,9.78,9.74,9.77,1130700.0,6.5683,6.5885,6.5616,6.5818,1130700.0
2012-03-12 09:30:00,9.83,9.86,9.82,9.82,330200.0,6.6222,6.6424,6.6155,6.6155,330200.0
2012-03-12 10:00:00,9.83,9.83,9.78,9.81,198900.0,6.6222,6.6222,6.5885,6.6087,198900.0
2012-03-12 10:30:00,9.81,9.83,9.78,9.83,475900.0,6.6087,6.6222,6.5885,6.6222,475900.0
2012-03-12 11:00:00,9.83,9.84,9.8,9.82,378000.0,6.6222,6.629,6.602,6.6155,378000.0
2012-03-12 11:30:00,9.81,9.84,9.8,9.82,387100.0,6.6087,6.629,6.602,6.6155,387100.0
2012-03-12 12:00:00,9.82,9.89,9.81,9.85,705500.0,6.6155,6.6626,6.6087,6.6357,705500.0
2012-03-12 12:30:00,9.85,9.86,9.85,9.86,105400.0,6.6357,6.6424,6.6357,6.6424,105400.0
2012-03-12 13:00:00,9.86,9.87,9.85,9.87,91400.0,6.6424,6.6492,6.6357,6.6492,91400.0
2012-03-12 13:30:00,9.87,9.92,9.86,9.91,407500.0,6.6492,6.6829,6.6424,6.6761,407500.0
2012-03-12 14:00:00,9.91,9.92,9.88,9.9,358400.0,6.6761,6.6829,6.6559,6.6694,358400.0
2012-03-12 14:30:00,9.91,9.91,9.89,9.9,241100.0,6.6761,6.6761,6.6626,6.6694,241100.0
2012-03-12 15:00:00,9.91,9.92,9.9,9.92,194000.0,6.6761,6.6829,6.6694,6.6829,194000.0
2012-03-12 15:30:00,9.92,9.92,9.9,9.9,639300.0,6.6829,6.6829,6.6694,6.6694,639300.0
2012-03-13 09:30:00,10.01,10.03,9.99,10.01,484200.0,6.7435,6.757,6.73,6.7435,484200.0
2012-03-13 10:00:00,10.0,10.01,9.99,10.0,234800.0,6.7367,6.7435,6.73,6.7367,234800.0
2012-03-13 10:30:00,10.01,10.06,10.0,10.04,815100.0,6.7435,6.7772,6.7367,6.7637,815100.0
2012-03-13 11:00:00,10.05,10.13,10.04,10.11,310700.0,6.7704,6.8243,6.7637,6.8108,310700.0
2012-03-13 11:30:00,10.11,10.12,10.06,10.08,692300.0,6.8108,6.8176,6.7772,6.7906,692300.0
2012-03-13 12:00:00,10.08,10.13,10.07,10.12,1065900.0,6.7906,6.8243,6.7839,6.8176,1065900.0
2012-03-13 12:30:00,10.12,10.19,10.11,10.16,581400.0,6.8176,6.8647,6.8108,6.8445,581400.0
2012-03-13 13:00:00,10.17,10.17,10.13,10.13,119600.0,6.8513,6.8513,6.8243,6.8243,119600.0
2012-03-13 13:30:00,10.14,10.14,10.1,10.11,141100.0,6.8311,6.8311,6.8041,6.8108,141100.0
2012-03-13 14:00:00,10.11,10.13,10.08,10.09,188800.0,6.8108,6.8243,6.7906,6.7974,188800.0
2012-03-13 14:30:00,10.09,10.11,10.06,10.07,139400.0,6.7974,6.8108,6.7772,6.7839,139400.0
2012-03-13 15:00:00,10.07,10.13,10.07,10.1,287900.0,6.7839,6.8243,6.7839,6.8041,287900.0
2012-03-13 15:30:00,10.09,10.13,10.09,10.11,573000.0,6.7974,6.8243,6.7974,6.8108,573000.0
2012-03-14 09:30:00,10.09,10.1,10.04,10.04,174500.0,6.7974,6.8041,6.7637,6.7637,174500.0
2012-03-14 10:00:00,10.04,10.04,9.99,9.99,164600.0,6.7637,6.7637,6.73,6.73,164600.0
2012-03-14 10:30:00,10.0,10.02,9.97,9.99,222500.0,6.7367,6.7502,6.7165,6.73,222500.0
2012-03-14 11:00:00,9.98,9.99,9.95,9.95,154400.0,6.7233,6.73,6.7031,6.7031,154400.0
2012-03-14 11:30:00,9.95,9.95,9.89,9.91,142800.0,6.7031,6.7031,6.6626,6.6761,142800.0
2012-03-14 12:00:00,9.91,9.95,9.91,9.95,130700.0,6.6761,6.7031,6.6761,6.7031,130700.0
2012-03-14 12:30:00,9.94,9.95,9.93,9.95,68500.0,6.6963,6.7031,6.6896,6.7031,68500.0
2012-03-14 13:00:00,9.95,9.98,9.94,9.97,69000.0,6.7031,6.7233,6.6963,6.7165,69000.0
2012-03-14 13:30:00,9.97,9.97,9.92,9.92,108500.0,6.7165,6.7165,6.6829,6.6829,108500.0
2012-03-14 14:00:00,9.92,9.94,9.91,9.92,66100.0,6.6829,6.6963,6.6761,6.6829,66100.0
2012-03-14 14:30:00,9.92,9.94,9.91,9.91,115800.0,6.6829,6.6963,6.6761,6.6761,115800.0
2012-03-14 15:00:00,9.91,9.94,9.91,9.94,254600.0,6.6761,6.6963,6.6761,6.6963,254600.0
2012-03-14 15:30:00,9.93,9.94,9.92,9.93,282800.0,6.6896,6.6963,6.6829,6.6896,282800.0
2012-03-15 09:30:00,9.86,9.87,9.82,9.84,289500.0,6.6424,6.6492,6.6155,6.629,289500.0
2012-03-15 10:00:00,9.84,9.9,9.84,9.88,290300.0,6.629,6.6694,6.629,6.6559,290300.0
2012-03-15 10:30:00,9.88,9.9,9.87,9.87,185700.0,6.6559,6.6694,6.6492,6.6492,185700.0
2012-03-15 11:00:00,9.87,9.92,9.86,9.92,70000.0,6.6492,6.6829,6.6424,6.6829,70000.0
2012-03-15 11:30:00,9.92,9.97,9.92,9.94,162700.0,6.6829,6.7165,6.6829,6.6963,162700.0
2012-03-15 12:00:00,9.95,10.0,9.95,10.0,97200.0,6.7031,6.7367,6.7031,6.7367,97200.0
2012-03-15 12:30:00,10.0,10.01,9.98,9.99,70900.0,6.7367,6.7435,6.7233,6.73,70900.0
2012-03-15 13:00:00,9.98,10.0,9.97,9.97,309000.0,6.7233,6.7367,6.7165,6.7165,309000.0
2012-03-15 13:30:00,9.97,9.98,9.94,9.94,277800.0,6.7165,6.7233,6.6963,6.6963,277800.0
2012-03-15 14:00:00,9.94,9.97,9.94,9.96,446600.0,6.6963,6.7165,6.6963,6.7098,446600.0
2012-03-15 14:30:00,9.95,9.97,9.94,9.95,345300.0,6.7031,6.7165,6.6963,6.7031,345300.0
2012-03-15 15:00:00,9.95,9.96,9.93,9.94,410700.0,6.7031,6.7098,6.6896,6.6963,410700.0
2012-03-15 15:30:00,9.95,9.98,9.95,9.97,736600.0,6.7031,6.7233,6.7031,6.7165,736600.0
2012-03-16 09:30:00,10.08,10.09,10.04,10.07,1212300.0,6.7906,6.7974,6.7637,6.7839,1212300.0
2012-03-16 10:00:00,10.06,10.08,10.05,10.06,949300.0,6.7772,6.7906,6.7704,6.7772,949300.0
2012-03-16 10:30:00,10.06,10.09,10.05,10.08,771900.0,6.7772,6.7974,6.7704,6.7906,771900.0
2012-03-16 11:00:00,10.09,10.12,10.07,10.07,347000.0,6.7974,6.8176,6.7839,6.7839,347000.0
2012-03-16 11:30:00,10.07,10.08,10.04,10.05,135900.0,6.7839,6.7906,6.7637,6.7704,135900.0
2012-03-16 12:00:00,10.05,10.07,10.04,10.05,179500.0,6.7704,6.7839,6.7637,6.7704,179500.0
2012-03-16 12:30:00,10.05,10.05,10.02,10.03,521300.0,6.7704,6.7704,6.7502,6.757,521300.0
2012-03-16 13:00:00,10.03,10.05,10.01,10.03,188500.0,6.757,6.7704,6.7435,6.757,188500.0
2012-03-16 13:30:00,10.03,10.04,10.01,10.03,167900.0,6.757,6.7637,6.7435,6.757,167900.0
2012-03-16 14:00:00,10.02,10.03,10.01,10.03,170100.0,6.7502,6.757,6.7435,6.757,170100.0
2012-03-16 14:30:00,10.02,10.04,10.02,10.03,114000.0,6.7502,6.7637,6.7502,6.757,114000.0
2012-03-16 15:00:00,10.04,10.04,9.97,9.98,1839200.0,6.7637,6.7637,6.7165,6.7233,1839200.0
2012-03-16 15:30:00,9.98,10.02,9.98,10.01,1487400.0,6.7233,6.7502,6.7233,6.7435,1487400.0
2012-03-19 09:30:00,10.05,10.12,10.03,10.11,490500.0,6.7704,6.8176,6.757,6.8108,490500.0
2012-03-19 10:00:00,10.12,10.12,10.05,10.06,367000.0,6.8176,6.8176,6.7704,6.7772,367000.0
2012-03-19 10:30:00,10.06,10.09,10.02,10.09,356100.0,6.7772,6.7974,6.7502,6.7974,356100.0
2012-03-19 11:00:00,10.08,10.13,10.07,10.12,347100.0,6.7906,6.8243,6.7839,6.8176,347100.0
2012-03-19 11:30:00,10.12,10.15,10.1,10.14,205300.0,6.8176,6.8378,6.8041,6.8311,205300.0
2012-03-19 12:00:00,10.15,10.18,10.14,10.17,195000.0,6.8378,6.858,6.8311,6.8513,195000.0
2012-03-19 12:30:00,10.17,10.17,10.15,10.15,76400.0,6.8513,6.8513,6.8378,6.8378,76400.0
2012-03-19 13:00:00,10.15,10.18,10.15,10.18,35400.0,6.8378,6.858,6.8378,6.858,35400.0
2012-03-19 13:30:00,10.18,10.18,10.17,10.18,38400.0,6.858,6.858,6.8513,6.858,38400.0
2012-03-19 14:00:00,10.17,10.2,10.17,10.2,149000.0,6.8513,6.8715,6.8513,6.8715,149000.0
2012-03-19 14:30:00,10.2,10.22,10.19,10.2,195100.0,6.8715,6.885,6.8647,6.8715,195100.0
2012-03-19 15:00:00,10.19,10.21,10.19,10.19,164200.0,6.8647,6.8782,6.8647,6.8647,164200.0
2012-03-19 15:30:00,10.2,10.2,10.14,10.15,468000.0,6.8715,6.8715,6.8311,6.8378,468000.0
2012-03-20 09:30:00,10.09,10.09,10.02,10.07,229300.0,6.7974,6.7974,6.7502,6.7839,229300.0
2012-03-20 10:00:00,10.07,10.08,10.05,10.05,75000.0,6.7839,6.7906,6.7704,6.7704,75000.0
2012-03-20 10:30:00,10.04,10.07,10.04,10.05,203400.0,6.7637,6.7839,6.7637,6.7704,203400.0
2012-03-20 11:00:00,10.05,10.08,10.05,10.08,211500.0,6.7704,6.7906,6.7704,6.7906,211500.0
2012-03-20 11:30:00,10.08,10.08,10.04,10.07,661200.0,6.7906,6.7906,6.7637,6.7839,661200.0
2012-03-20 12:00:00,10.07,10.07,10.03,10.03,172400.0,6.7839,6.7839,6.757,6.757,172400.0
2012-03-20 12:30:00,10.03,10.05,10.03,10.05,56400.0,6.757,6.7704,6.757,6.7704,56400.0
2012-03-20 13:00:00,10.04,10.07,10.04,10.07,53000.0,6.7637,6.7839,6.7637,6.7839,53000.0
2012-03-20 13:30:00,10.07,10.09,10.06,10.08,87700.0,6.7839,6.7974,6.7772,6.7906,87700.0
2012-03-20 14:00:00,10.08,10.11,10.07,10.11,76000.0,6.7906,6.8108,6.7839,6.8108,76000.0
2012-03-20 14:30:00,10.11,10.11,10.09,10.09,63400.0,6.8108,6.8108,6.7974,6.7974,63400.0
2012-03-20 15:00:00,10.1,10.13,10.1,10.11,214100.0,6.8041,6.8243,6.8041,6.8108,214100.0
2012-03-20 15:30:00,10.11,10.11,10.06,10.06,405400.0,6.8108,6.8108,6.7772,6.7772,405400.0
2012-03-21 09:30:00,10.05,10.06,10.0,10.02,822900.0,6.7704,6.7772,6.7367,6.7502,822900.0
2012-03-21 10:00:00,10.01,10.03,9.96,10.01,343900.0,6.7435,6.757,6.7098,6.7435,343900.0
2012-03-21 10:30:00,10.01,10.01,9.92,9.94,187900.0,6.7435,6.7435,6.6829,6.6963,187900.0
2012-03-21 11:00:00,9.93,9.94,9.91,9.93,138100.0,6.6896,6.6963,6.6761,6.6896,138100.0
2012-03-21 11:30:00,9.94,9.99,9.94,9.99,192500.0,6.6963,6.73,6.6963,6.73,192500.0
2012-03-21 12:00:00,9.98,10.01,9.97,9.97,145200.0,6.7233,6.7435,6.7165,6.7165,145200.0
2012-03-21 12:30:00,9.98,9.98,9.94,9.94,117200.0,6.7233,6.7233,6.6963,6.6963,117200.0
2012-03-21 13:00:00,9.95,9.95,9.94,9.94,25800.0,6.7031,6.7031,6.6963,6.6963,25800.0
2012-03-21 13:30:00,9.94,9.95,9.94,9.94,60000.0,6.6963,6.7031,6.6963,6.6963,60000.0
2012-03-21 14:00:00,9.94,9.96,9.94,9.95,92400.0,6.6963,6.7098,6.6963,6.7031,92400.0
2012-03-21 14:30:00,9.95,9.96,9.93,9.93,80700.0,6.7031,6.7098,6.6896,6.6896,80700.0
2012-03-21 15:00:00,9.94,9.96,9.93,9.95,179000.0,6.6963,6.7098,6.6896,6.7031,179000.0
2012-03-21 15:30:00,9.95,9.96,9.93,9.94,365800.0,6.7031,6.7098,6.6896,6.6963,365800.0
2012-03-22 09:30:00,9.89,9.94,9.89,9.89,392900.0,6.6626,6.6963,6.6626,6.6626,392900.0
2012-03-22 10:00:00,9.89,9.95,9.89,9.93,475500.0,6.6626,6.7031,6.6626,6.6896,475500.0
2012-03-22 10:30:00,9.94,9.95,9.88,9.88,159400.0,6.6963,6.7031,6.6559,6.6559,159400.0
2012-03-22 11:00:00,9.88,9.93,9.87,9.91,183700.0,6.6559,6.6896,6.6492,6.6761,183700.0
2012-03-22 11:30:00,9.92,9.96,9.92,9.94,472100.0,6.6829,6.7098,6.6829,6.6963,472100.0
2012-03-22 12:00:00,9.95,9.99,9.94,9.96,142200.0,6.7031,6.73,6.6963,6.7098,142200.0
2012-03-22 12:30:00,9.95,9.96,9.94,9.95,79400.0,6.7031,6.7098,6.6963,6.7031,79400.0
2012-03-22 13:00:00,9.95,9.96,9.93,9.95,50700.0,6.7031,6.7098,6.6896,6.7031,50700.0
2012-03-22 13:30:00,9.95,9.95,9.91,9.91,186100.0,6.7031,6.7031,6.6761,6.6761,186100.0
2012-03-22 14:00:00,9.92,9.92,9.89,9.91,107100.0,6.6829,6.6829,6.6626,6.6761,107100.0
2012-03-22 14:30:00,9.9,9.91,9.88,9.9,245200.0,6.6694,6.6761,6.6559,6.6694,245200.0
2012-03-22 15:00:00,9.9,9.9,9.88,9.89,194800.0,6.6694,6.6694,6.6559,6.6626,194800.0
2012-03-22 15:30:00,9.89,9.92,9.88,9.89,891800.0,6.6626,6.6829,6.6559,6.6626,891800.0
2012-03-23 09:30:00,9.83,9.86,9.81,9.81,394500.0,6.6222,6.6424,6.6087,6.6087,394500.0
2012-03-23 10:00:00,9.81,9.85,9.77,9.82,458500.0,6.6087,6.6357,6.5818,6.6155,458500.0
2012-03-23 10:30:00,9.82,9.95,9.82,9.94,640500.0,6.6155,6.7031,6.6155,6.6963,640500.0
2012-03-23 11:00:00,9.94,9.97,9.9,9.96,481000.0,6.6963,6.7165,6.6694,6.7098,481000.0
2012-03-23 11:30:00,9.97,10.01,9.96,10.01,476200.0,6.7165,6.7435,6.7098,6.7435,476200.0
2012-03-23 12:00:00,10.01,10.06,10.0,10.05,333300.0,6.7435,6.7772,6.7367,6.7704,333300.0
2012-03-23 12:30:00,10.06,10.06,10.04,10.04,68800.0,6.7772,6.7772,6.7637,6.7637,68800.0
2012-03-23 13:00:00,10.05,10.05,10.02,10.02,64000.0,6.7704,6.7704,6.7502,6.7502,64000.0
2012-03-23 13:30:00,10.03,10.03,10.0,10.0,320900.0,6.757,6.757,6.7367,6.7367,320900.0
2012-03-23 14:00:00,10.0,10.01,9.99,10.0,194600.0,6.7367,6.7435,6.73,6.7367,194600.0
2012-03-23 14:30:00,10.01,10.02,10.0,10.01,116700.0,6.7435,6.7502,6.7367,6.7435,116700.0
2012-03-23 15:00:00,10.0,10.01,9.97,9.98,426800.0,6.7367,6.7435,6.7165,6.7233,426800.0
2012-03-23 15:30:00,9.98,10.0,9.98,9.98,946700.0,6.7233,6.7367,6.7233,6.7233,946700.0
2012-03-26 09:30:00,10.14,10.15,10.05,10.07,692200.0,6.8311,6.8378,6.7704,6.7839,692200.0
2012-03-26 10:00:00,10.07,10.12,10.05,10.1,556600.0,6.7839,6.8176,6.7704,6.8041,556600.0
2012-03-26 10:30:00,10.1,10.16,10.09,10.16,314300.0,6.8041,6.8445,6.7974,6.8445,314300.0
2012-03-26 11:00:00,10.16,10.21,10.15,10.2,354100.0,6.8445,6.8782,6.8378,6.8715,354100.0
2012-03-26 11:30:00,10.2,10.21,10.18,10.2,69900.0,6.8715,6.8782,6.858,6.8715,69900.0
2012-03-26 12:00:00,10.19,10.2,10.19,10.19,36400.0,6.8647,6.8715,6.8647,6.8647,36400.0
2012-03-26 12:30:00,10.2,10.2,10.18,10.19,55300.0,6.8715,6.8715,6.858,6.8647,55300.0
2012-03-26 13:00:00,10.19,10.19,10.18,10.19,34800.0,6.8647,6.8647,6.858,6.8647,34800.0
2012-03-26 13:30:00,10.19,10.2,10.18,10.19,69400.0,6.8647,6.8715,6.858,6.8647,69400.0
2012-03-26 14:00:00,10.2,10.24,10.19,10.24,172100.0,6.8715,6.8984,6.8647,6.8984,172100.0
2012-03-26 14:30:00,10.24,10.25,10.22,10.23,191200.0,6.8984,6.9052,6.885,6.8917,191200.0
2012-03-26 15:00:00,10.24,10.24,10.2,10.23,261100.0,6.8984,6.8984,6.8715,6.8917,261100.0
2012-03-26 15:30:00,10.22,10.25,10.21,10.25,455500.0,6.885,6.9052,6.8782,6.9052,455500.0
2012-03-27 09:30:00,10.37,10.41,10.35,10.39,665400.0,6.986,7.013,6.9725,6.9995,665400.0
2012-03-27 10:00:00,10.38,10.39,10.28,10.3,370700.0,6.9927,6.9995,6.9254,6.9388,370700.0
2012-03-27 10:30:00,10.31,10.34,10.25,10.25,215000.0,6.9456,6.9658,6.9052,6.9052,215000.0
2012-03-27 11:00:00,10.26,10.32,10.25,10.29,351600.0,6.9119,6.9523,6.9052,6.9321,351600.0
2012-03-27 11:30:00,10.29,10.3,10.28,10.28,125400.0,6.9321,6.9388,6.9254,6.9254,125400.0
2012-03-27 12:00:00,10.28,10.3,10.28,10.3,63600.0,6.9254,6.9388,6.9254,6.9388,63600.0
2012-03-27 12:30:00,10.3,10.3,10.27,10.27,143200.0,6.9388,6.9388,6.9186,6.9186,143200.0
2012-03-27 13:00:00,10.27,10.29,10.26,10.27,138900.0,6.9186,6.9321,6.9119,6.9186,138900.0
2012-03-27 13:30:00,10.28,10.29,10.27,10.28,58200.0,6.9254,6.9321,6.9186,6.9254,58200.0
2012-03-27 14:00:00,10.29,10.33,10.28,10.33,111700.0,6.9321,6.9591,6.9254,6.9591,111700.0
2012-03-27 14:30:00,10.32,10.33,10.3,10.3,296400.0,6.9523,6.9591,6.9388,6.9388,296400.0
2012-03-27 15:00:00,10.3,10.31,10.29,10.29,180300.0,6.9388,6.9456,6.9321,6.9321,180300.0
2012-03-27 15:30:00,10.3,10.3,10.25,10.26,396100.0,6.9388,6.9388,6.9052,6.9119,396100.0
2012-03-28 09:30:00,10.43,10.45,10.4,10.43,560200.0,7.0264,7.0399,7.0062,7.0264,560200.0
2012-03-28 10:00:00,10.43,10.46,10.38,10.38,313100.0,7.0264,7.0466,6.9927,6.9927,313100.0
2012-03-28 10:30:00,10.39,10.39,10.27,10.3,306500.0,6.9995,6.9995,6.9186,6.9388,306500.0
2012-03-28 11:00:00,10.31,10.33,10.28,10.32,218700.0,6.9456,6.9591,6.9254,6.9523,218700.0
2012-03-28 11:30:00,10.32,10.32,10.25,10.28,129600.0,6.9523,6.9523,6.9052,6.9254,129600.0
2012-03-28 12:00:00,10.28,10.31,10.27,10.3,152800.0,6.9254,6.9456,6.9186,6.9388,152800.0
2012-03-28 12:30:00,10.3,10.31,10.28,10.29,55900.0,6.9388,6.9456,6.9254,6.9321,55900.0
2012-03-28 13:00:00,10.29,10.3,10.26,10.27,157900.0,6.9321,6.9388,6.9119,6.9186,157900.0
2012-03-28 13:30:00,10.27,10.29,10.26,10.29,130200.0,6.9186,6.9321,6.9119,6.9321,130200.0
2012-03-28 14:00:00,10.28,10.3,10.25,10.26,203600.0,6.9254,6.9388,6.9052,6.9119,203600.0
2012-03-28 14:30:00,10.26,10.3,10.26,10.3,104500.0,6.9119,6.9388,6.9119,6.9388,104500.0
2012-03-28 15:00:00,10.29,10.31,10.27,10.27,109200.0,6.9321,6.9456,6.9186,6.9186,109200.0
2012-03-28 15:30:00,10.27,10.29,10.26,10.28,473100.0,6.9186,6.9321,6.9119,6.9254,473100.0
2012-03-29 09:30:00,10.23,10.26,10.15,10.16,639400.0,6.8917,6.9119,6.8378,6.8445,639400.0
2012-03-29 10:00:00,10.16,10.19,10.09,10.1,471300.0,6.8445,6.8647,6.7974,6.8041,471300.0
2012-03-29 10:30:00,10.1,10.11,10.07,10.09,218900.0,6.8041,6.8108,6.7839,6.7974,218900.0
2012-03-29 11:00:00,10.1,10.12,10.07,10.07,262200.0,6.8041,6.8176,6.7839,6.7839,262200.0
2012-03-29 11:30:00,10.07,10.07,10.05,10.07,86900.0,6.7839,6.7839,6.7704,6.7839,86900.0
2012-03-29 12:00:00,10.07,10.08,10.04,10.05,211400.0,6.7839,6.7906,6.7637,6.7704,211400.0
2012-03-29 12:30:00,10.04,10.07,10.02,10.07,654000.0,6.7637,6.7839,6.7502,6.7839,654000.0
2012-03-29 13:00:00,10.07,10.08,10.06,10.08,96500.0,6.7839,6.7906,6.7772,6.7906,96500.0
2012-03-29 13:30:00,10.08,10.09,10.07,10.08,76600.0,6.7906,6.7974,6.7839,6.7906,76600.0
2012-03-29 14:00:00,10.08,10.11,10.08,10.11,201400.0,6.7906,6.8108,6.7906,6.8108,201400.0
2012-03-29 14:30:00,10.11,10.13,10.11,10.12,91600.0,6.8108,6.8243,6.8108,6.8176,91600.0
2012-03-29 15:00:00,10.13,10.16,10.11,10.15,284900.0,6.8243,6.8445,6.8108,6.8378,284900.0
2012-03-29 15:30:00,10.15,10.16,10.14,10.16,214300.0,6.8378,6.8445,6.8311,6.8445,214300.0
2012-03-30 09:30:00,10.32,10.38,10.3,10.36,322500.0,6.9523,6.9927,6.9388,6.9793,322500.0
2012-03-30 10:00:00,10.36,10.37,10.28,10.29,495600.0,6.9793,6.986,6.9254,6.9321,495600.0
2012-03-30 10:30:00,10.3,10.32,10.25,10.29,546800.0,6.9388,6.9523,6.9052,6.9321,546800.0
2012-03-30 11:00:00,10.29,10.32,10.27,10.32,302800.0,6.9321,6.9523,6.9186,6.9523,302800.0
2012-03-30 11:30:00,10.32,10.35,10.31,10.34,65600.0,6.9523,6.9725,6.9456,6.9658,65600.0
2012-03-30 12:00:00,10.34,10.34,10.33,10.34,46500.0,6.9658,6.9658,6.9591,6.9658,46500.0
2012-03-30 12:30:00,10.34,10.34,10.32,10.32,74700.0,6.9658,6.9658,6.9523,6.9523,74700.0
2012-03-30 13:00:00,10.33,10.33,10.31,10.33,71700.0,6.9591,6.9591,6.9456,6.9591,71700.0
2012-03-30 13:30:00,10.33,10.33,10.31,10.32,253600.0,6.9591,6.9591,6.9456,6.9523,253600.0
2012-03-30 14:00:00,10.32,10.34,10.31,10.32,102800.0,6.9523,6.9658,6.9456,6.9523,102800.0
2012-03-30 14:30:00,10.32,10.36,10.31,10.34,187400.0,6.9523,6.9793,6.9456,6.9658,187400.0
2012-03-30 15:00:00,10.34,10.35,10.32,10.32,51800.0,6.9658,6.9725,6.9523,6.9523,51800.0
2012-03-30 15:30:00,10.33,10.34,10.31,10.31,325800.0,6.9591,6.9658,6.9456,6.9456,325800.0
2012-04-02 09:30:00,10.24,10.32,10.22,10.32,668000.0,6.8984,6.9523,6.885,6.9523,668000.0
2012-04-02 10:00:00,10.32,10.4,10.32,10.36,270300.0,6.9523,7.0062,6.9523,6.9793,270300.0
2012-04-02 10:30:00,10.37,10.37,10.31,10.37,733700.0,6.986,6.986,6.9456,6.986,733700.0
2012-04-02 11:00:00,10.38,10.41,10.36,10.4,267900.0,6.9927,7.013,6.9793,7.0062,267900.0
2012-04-02 11:30:00,10.39,10.45,10.39,10.44,88800.0,6.9995,7.0399,6.9995,7.0332,88800.0
2012-04-02 12:00:00,10.43,10.43,10.37,10.38,677100.0,7.0264,7.0264,6.986,6.9927,677100.0
2012-04-02 12:30:00,10.37,10.4,10.36,10.4,251400.0,6.986,7.0062,6.9793,7.0062,251400.0
2012-04-02 13:00:00,10.4,10.4,10.38,10.4,132600.0,7.0062,7.0062,6.9927,7.0062,132600.0
2012-04-02 13:30:00,10.4,10.4,10.37,10.38,194600.0,7.0062,7.0062,6.986,6.9927,194600.0
2012-04-02 14:00:00,10.38,10.38,10.33,10.37,1128100.0,6.9927,6.9927,6.9591,6.986,1128100.0
2012-04-02 14:30:00,10.37,10.39,10.36,10.39,226300.0,6.986,6.9995,6.9793,6.9995,226300.0
2012-04-02 15:00:00,10.39,10.4,10.39,10.4,138400.0,6.9995,7.0062,6.9995,7.0062,138400.0
2012-04-02 15:30:00,10.4,10.4,10.35,10.35,879200.0,7.0062,7.0062,6.9725,6.9725,879200.0
2012-04-03 09:30:00,10.44,10.54,10.42,10.53,1565400.0,7.0332,7.1005,7.0197,7.0938,1565400.0
2012-04-03 10:00:00,10.52,10.56,10.5,10.54,625200.0,7.0871,7.114,7.0736,7.1005,625200.0
2012-04-03 10:30:00,10.54,10.6,10.54,10.56,705300.0,7.1005,7.141,7.1005,7.114,705300.0
2012-04-03 11:00:00,10.57,10.58,10.52,10.53,571600.0,7.1207,7.1275,7.0871,7.0938,571600.0
2012-04-03 11:30:00,10.52,10.53,10.45,10.47,338600.0,7.0871,7.0938,7.0399,7.0534,338600.0
2012-04-03 12:00:00,10.47,10.48,10.42,10.44,97200.0,7.0534,7.0601,7.0197,7.0332,97200.0
2012-04-03 12:30:00,10.45,10.47,10.44,10.45,142200.0,7.0399,7.0534,7.0332,7.0399,142200.0
2012-04-03 13:00:00,10.46,10.46,10.44,10.45,168700.0,7.0466,7.0466,7.0332,7.0399,168700.0
2012-04-03 13:30:00,10.45,10.46,10.43,10.44,139800.0,7.0399,7.0466,7.0264,7.0332,139800.0
2012-04-03 14:00:00,10.44,10.45,10.35,10.35,409100.0,7.0332,7.0399,6.9725,6.9725,409100.0
2012-04-03 14:30:00,10.35,10.35,10.3,10.31,327800.0,6.9725,6.9725,6.9388,6.9456,327800.0
2012-04-03 15:00:00,10.31,10.34,10.3,10.3,346400.0,6.9456,6.9658,6.9388,6.9388,346400.0
2012-04-03 15:30:00,10.31,10.37,10.3,10.37,1206200.0,6.9456,6.986,6.9388,6.986,1206200.0
2012-04-04 09:30:00,9.98,10.04,9.93,10.04,1047000.0,6.7233,6.7637,6.6896,6.7637,1047000.0
2012-04-04 10:00:00,10.04,10.04,9.94,9.96,954200.0,6.7637,6.7637,6.6963,6.7098,954200.0
2012-04-04 10:30:00,9.96,9.98,9.9,9.91,473000.0,6.7098,6.7233,6.6694,6.6761,473000.0
2012-04-04 11:00:00,9.92,9.98,9.91,9.96,353500.0,6.6829,6.7233,6.6761,6.7098,353500.0
2012-04-04 11:30:00,9.96,9.97,9.92,9.93,774200.0,6.7098,6.7165,6.6829,6.6896,774200.0
2012-04-04 12:00:00,9.93,9.97,9.93,9.97,105300.0,6.6896,6.7165,6.6896,6.7165,105300.0
2012-04-04 12:30:00,9.97,9.97,9.95,9.96,93000.0,6.7165,6.7165,6.7031,6.7098,93000.0
2012-04-04 13:00:00,9.96,9.96,9.92,9.93,145500.0,6.7098,6.7098,6.6829,6.6896,145500.0
2012-04-04 13:30:00,9.92,9.95,9.91,9.95,325500.0,6.6829,6.7031,6.6761,6.7031,325500.0
2012-04-04 14:00:00,9.95,9.95,9.91,9.92,555700.0,6.7031,6.7031,6.6761,6.6829,555700.0
2012-04-04 14:30:00,9.92,9.96,9.91,9.95,214100.0,6.6829,6.7098,6.6761,6.7031,214100.0
2012-04-04 15:00:00,9.95,9.97,9.94,9.95,217600.0,6.7031,6.7165,6.6963,6.7031,217600.0
2012-04-04 15:30:00,9.96,9.99,9.95,9.97,666800.0,6.7098,6.73,6.7031,6.7165,666800.0
2012-04-05 09:30:00,9.85,9.86,9.8,9.84,458300.0,6.6357,6.6424,6.602,6.629,458300.0
2012-04-05 10:00:00,9.84,9.85,9.82,9.82,195300.0,6.629,6.6357,6.6155,6.6155,195300.0
2012-04-05 10:30:00,9.82,9.83,9.75,9.78,624900.0,6.6155,6.6222,6.5683,6.5885,624900.0
2012-04-05 11:00:00,9.77,9.78,9.73,9.74,376000.0,6.5818,6.5885,6.5549,6.5616,376000.0
2012-04-05 11:30:00,9.74,9.75,9.7,9.7,302600.0,6.5616,6.5683,6.5346,6.5346,302600.0
2012-04-05 12:00:00,9.7,9.71,9.66,9.67,514000.0,6.5346,6.5414,6.5077,6.5144,514000.0
2012-04-05 12:30:00,9.66,9.69,9.64,9.69,514500.0,6.5077,6.5279,6.4942,6.5279,514500.0
2012-04-05 13:00:00,9.69,9.7,9.68,9.69,405000.0,6.5279,6.5346,6.5212,6.5279,405000.0
2012-04-05 13:30:00,9.69,9.7,9.67,9.68,96400.0,6.5279,6.5346,6.5144,6.5212,96400.0
2012-04-05 14:00:00,9.68,9.69,9.67,9.68,306200.0,6.5212,6.5279,6.5144,6.5212,306200.0
2012-04-05 14:30:00,9.68,9.68,9.66,9.68,543500.0,6.5212,6.5212,6.5077,6.5212,543500.0
2012-04-05 15:00:00,9.68,9.71,9.67,9.71,281400.0,6.5212,6.5414,6.5144,6.5414,281400.0
2012-04-05 15:30:00,9.71,9.73,9.69,9.7,445700.0,6.5414,6.5549,6.5279,6.5346,445700.0
2012-04-09 09:30:00,9.51,9.59,9.51,9.53,147800.0,6.4066,6.4605,6.4066,6.4201,147800.0
2012-04-09 10:00:00,9.54,9.6,9.53,9.6,153500.0,6.4269,6.4673,6.4201,6.4673,153500.0
2012-04-09 10:30:00,9.59,9.61,9.59,9.61,74100.0,6.4605,6.474,6.4605,6.474,74100.0
2012-04-09 11:00:00,9.6,9.61,9.53,9.54,311600.0,6.4673,6.474,6.4201,6.4269,311600.0
2012-04-09 11:30:00,9.54,9.59,9.53,9.59,188700.0,6.4269,6.4605,6.4201,6.4605,188700.0
2012-04-09 12:00:00,9.59,9.62,9.59,9.61,105200.0,6.4605,6.4807,6.4605,6.474,105200.0
2012-04-09 12:30:00,9.62,9.65,9.61,9.64,233700.0,6.4807,6.501,6.474,6.4942,233700.0
2012-04-09 13:00:00,9.65,9.65,9.63,9.63,111100.0,6.501,6.501,6.4875,6.4875,111100.0
2012-04-09 13:30:00,9.63,9.66,9.63,9.66,74000.0,6.4875,6.5077,6.4875,6.5077,74000.0
2012-04-09 14:00:00,9.66,9.67,9.64,9.65,224100.0,6.5077,6.5144,6.4942,6.501,224100.0
2012-04-09 14:30:00,9.65,9.67,9.64,9.67,134100.0,6.501,6.5144,6.4942,6.5144,134100.0
2012-04-09 15:00:00,9.66,9.69,9.66,9.68,233300.0,6.5077,6.5279,6.5077,6.5212,233300.0
2012-04-09 15:30:00,9.69,9.7,9.67,9.69,698000.0,6.5279,6.5346,6.5144,6.5279,698000.0
2012-04-10 09:30:00,9.71,9.74,9.69,9.73,473300.0,6.5414,6.5616,6.5279,6.5549,473300.0
2012-04-10 10:00:00,9.74,9.74,9.66,9.68,568100.0,6.5616,6.5616,6.5077,6.5212,568100.0
2012-04-10 10:30:00,9.69,9.7,9.63,9.63,272100.0,6.5279,6.5346,6.4875,6.4875,272100.0
2012-04-10 11:00:00,9.63,9.67,9.63,9.64,419800.0,6.4875,6.5144,6.4875,6.4942,419800.0
2012-04-10 11:30:00,9.64,9.65,9.57,9.57,169600.0,6.4942,6.501,6.4471,6.4471,169600.0
2012-04-10 12:00:00,9.57,9.58,9.51,9.54,315300.0,6.4471,6.4538,6.4066,6.4269,315300.0
2012-04-10 12:30:00,9.54,9.55,9.52,9.54,202500.0,6.4269,6.4336,6.4134,6.4269,202500.0
2012-04-10 13:00:00,9.53,9.55,9.53,9.54,175800.0,6.4201,6.4336,6.4201,6.4269,175800.0
2012-04-10 13:30:00,9.54,9.57,9.53,9.56,191800.0,6.4269,6.4471,6.4201,6.4403,191800.0
2012-04-10 14:00:00,9.55,9.56,9.53,9.54,145500.0,6.4336,6.4403,6.4201,6.4269,145500.0
2012-04-10 14:30:00,9.53,9.54,9.5,9.54,176300.0,6.4201,6.4269,6.3999,6.4269,176300.0
2012-04-10 15:00:00,9.54,9.57,9.52,9.55,1256500.0,6.4269,6.4471,6.4134,6.4336,1256500.0
2012-04-10 15:30:00,9.56,9.58,9.55,9.56,483000.0,6.4403,6.4538,6.4336,6.4403,483000.0
2012-04-11 09:30:00,9.78,9.78,9.71,9.73,640200.0,6.5885,6.5885,6.5414,6.5549,640200.0
2012-04-11 10:00:00,9.73,9.79,9.72,9.78,261600.0,6.5549,6.5953,6.5481,6.5885,261600.0
2012-04-11 10:30:00,9.79,9.82,9.74,9.76,718400.0,6.5953,6.6155,6.5616,6.5751,718400.0
2012-04-11 11:00:00,9.76,9.76,9.71,9.72,149000.0,6.5751,6.5751,6.5414,6.5481,149000.0
2012-04-11 11:30:00,9.72,9.73,9.7,9.7,58800.0,6.5481,6.5549,6.5346,6.5346,58800.0
2012-04-11 12:00:00,9.71,9.76,9.69,9.76,165700.0,6.5414,6.5751,6.5279,6.5751,165700.0
2012-04-11 12:30:00,9.76,9.8,9.76,9.8,422700.0,6.5751,6.602,6.5751,6.602,422700.0
2012-04-11 13:00:00,9.79,9.8,9.78,9.79,290200.0,6.5953,6.602,6.5885,6.5953,290200.0
2012-04-11 13:30:00,9.79,9.81,9.78,9.8,259400.0,6.5953,6.6087,6.5885,6.602,259400.0
2012-04-11 14:00:00,9.8,9.81,9.78,9.8,369700.0,6.602,6.6087,6.5885,6.602,369700.0
2012-04-11 14:30:00,9.81,9.81,9.8,9.81,220600.0,6.6087,6.6087,6.602,6.6087,220600.0
2012-04-11 15:00:00,9.8,9.81,9.77,9.78,492200.0,6.602,6.6087,6.5818,6.5885,492200.0
2012-04-11 15:30:00,9.78,9.8,9.76,9.79,1270500.0,6.5885,6.602,6.5751,6.5953,1270500.0
2012-04-12 09:30:00,9.72,9.79,9.71,9.79,371100.0,6.5481,6.5953,6.5414,6.5953,371100.0
2012-04-12 10:00:00,9.79,9.8,9.76,9.8,268900.0,6.5953,6.602,6.5751,6.602,268900.0
2012-04-12 10:30:00,9.79,9.84,9.79,9.84,994300.0,6.5953,6.629,6.5953,6.629,994300.0
2012-04-12 11:00:00,9.83,9.84,9.79,9.82,249500.0,6.6222,6.629,6.5953,6.6155,249500.0
2012-04-12 11:30:00,9.82,9.82,9.79,9.82,72900.0,6.6155,6.6155,6.5953,6.6155,72900.0
2012-04-12 12:00:00,9.81,9.82,9.79,9.81,177600.0,6.6087,6.6155,6.5953,6.6087,177600.0
2012-04-12 12:30:00,9.81,9.82,9.8,9.8,56100.0,6.6087,6.6155,6.602,6.602,56100.0
2012-04-12 13:00:00,9.81,9.81,9.79,9.8,141000.0,6.6087,6.6087,6.5953,6.602,141000.0
2012-04-12 13:30:00,9.8,9.82,9.79,9.79,241400.0,6.602,6.6155,6.5953,6.5953,241400.0
2012-04-12 14:00:00,9.79,9.81,9.79,9.8,59700.0,6.5953,6.6087,6.5953,6.602,59700.0
2012-04-12 14:30:00,9.8,9.81,9.78,9.79,266400.0,6.602,6.6087,6.5885,6.5953,266400.0
2012-04-12 15:00:00,9.79,9.8,9.77,9.78,402700.0,6.5953,6.602,6.5818,6.5885,402700.0
2012-04-12 15:30:00,9.79,9.79,9.76,9.77,841500.0,6.5953,6.5953,6.5751,6.5818,841500.0
2012-04-13 09:30:00,9.68,9.69,9.53,9.54,1930000.0,6.5212,6.5279,6.4201,6.4269,1930000.0
2012-04-13 10:00:00,9.54,9.54,9.41,9.45,1175600.0,6.4269,6.4269,6.3393,6.3662,1175600.0
2012-04-13 10:30:00,9.45,9.47,9.39,9.43,525100.0,6.3662,6.3797,6.3258,6.3528,525100.0
2012-04-13 11:00:00,9.42,9.5,9.42,9.46,702700.0,6.346,6.3999,6.346,6.373,702700.0
2012-04-13 11:30:00,9.46,9.47,9.44,9.44,148600.0,6.373,6.3797,6.3595,6.3595,148600.0
2012-04-13 12:00:00,9.44,9.46,9.43,9.43,222600.0,6.3595,6.373,6.3528,6.3528,222600.0
2012-04-13 12:30:00,9.43,9.44,9.42,9.43,149100.0,6.3528,6.3595,6.346,6.3528,149100.0
2012-04-13 13:00:00,9.43,9.44,9.41,9.41,530200.0,6.3528,6.3595,6.3393,6.3393,530200.0
2012-04-13 13:30:00,9.41,9.42,9.39,9.39,309300.0,6.3393,6.346,6.3258,6.3258,309300.0
2012-04-13 14:00:00,9.39,9.4,9.37,9.39,680000.0,6.3258,6.3325,6.3123,6.3258,680000.0
2012-04-13 14:30:00,9.38,9.39,9.37,9.38,598300.0,6.3191,6.3258,6.3123,6.3191,598300.0
2012-04-13 15:00:00,9.38,9.42,9.38,9.38,807600.0,6.3191,6.346,6.3191,6.3191,807600.0
2012-04-13 15:30:00,9.38,9.41,9.38,9.4,1181800.0,6.3191,6.3393,6.3191,6.3325,1181800.0
2012-04-16 09:30:00,9.47,9.51,9.42,9.44,503700.0,6.3797,6.4066,6.346,6.3595,503700.0
2012-04-16 10:00:00,9.43,9.46,9.36,9.42,527100.0,6.3528,6.373,6.3056,6.346,527100.0
2012-04-16 10:30:00,9.42,9.48,9.39,9.45,302900.0,6.346,6.3864,6.3258,6.3662,302900.0
2012-04-16 11:00:00,9.45,9.5,9.44,9.46,316900.0,6.3662,6.3999,6.3595,6.373,316900.0
2012-04-16 11:30:00,9.46,9.46,9.44,9.44,234800.0,6.373,6.373,6.3595,6.3595,234800.0
2012-04-16 12:00:00,9.44,9.45,9.41,9.42,199700.0,6.3595,6.3662,6.3393,6.346,199700.0
2012-04-16 12:30:00,9.43,9.43,9.4,9.43,434900.0,6.3528,6.3528,6.3325,6.3528,434900.0
2012-04-16 13:00:00,9.43,9.43,9.39,9.41,265900.0,6.3528,6.3528,6.3258,6.3393,265900.0
2012-04-16 13:30:00,9.4,9.46,9.4,9.46,311700.0,6.3325,6.373,6.3325,6.373,311700.0
2012-04-16 14:00:00,9.46,9.46,9.44,9.45,198400.0,6.373,6.373,6.3595,6.3662,198400.0
2012-04-16 14:30:00,9.44,9.46,9.43,9.43,201900.0,6.3595,6.373,6.3528,6.3528,201900.0
2012-04-16 15:00:00,9.43,9.45,9.42,9.45,411600.0,6.3528,6.3662,6.346,6.3662,411600.0
2012-04-16 15:30:00,9.45,9.48,9.44,9.46,851100.0,6.3662,6.3864,6.3595,6.373,851100.0
2012-04-17 09:30:00,9.53,9.57,9.52,9.53,296100.0,6.4201,6.4471,6.4134,6.4201,296100.0
2012-04-17 10:00:00,9.53,9.57,9.5,9.57,103900.0,6.4201,6.4471,6.3999,6.4471,103900.0
2012-04-17 10:30:00,9.57,9.65,9.56,9.61,917500.0,6.4471,6.501,6.4403,6.474,917500.0
2012-04-17 11:00:00,9.61,9.63,9.53,9.54,336200.0,6.474,6.4875,6.4201,6.4269,336200.0
2012-04-17 11:30:00,9.54,9.55,9.54,9.54,16400.0,6.4269,6.4336,6.4269,6.4269,16400.0
2012-04-17 12:00:00,9.54,9.56,9.53,9.56,131700.0,6.4269,6.4403,6.4201,6.4403,131700.0
2012-04-17 12:30:00,9.56,9.56,9.55,9.56,41400.0,6.4403,6.4403,6.4336,6.4403,41400.0
2012-04-17 13:00:00,9.55,9.56,9.55,9.56,56500.0,6.4336,6.4403,6.4336,6.4403,56500.0
2012-04-17 13:30:00,9.56,9.57,9.54,9.56,130900.0,6.4403,6.4471,6.4269,6.4403,130900.0
2012-04-17 14:00:00,9.56,9.56,9.55,9.56,100700.0,6.4403,6.4403,6.4336,6.4403,100700.0
2012-04-17 14:30:00,9.55,9.57,9.54,9.55,220200.0,6.4336,6.4471,6.4269,6.4336,220200.0
2012-04-17 15:00:00,9.55,9.56,9.54,9.54,201700.0,6.4336,6.4403,6.4269,6.4269,201700.0
2012-04-17 15:30:00,9.54,9.55,9.54,9.54,319100.0,6.4269,6.4336,6.4269,6.4269,319100.0
2012-04-18 09:30:00,9.55,9.63,9.55,9.6,585900.0,6.4336,6.4875,6.4336,6.4673,585900.0
2012-04-18 10:00:00,9.6,9.61,9.56,9.59,398100.0,6.4673,6.474,6.4403,6.4605,398100.0
2012-04-18 10:30:00,9.59,9.62,9.57,9.6,430400.0,6.4605,6.4807,6.4471,6.4673,430400.0
2012-04-18 11:00:00,9.6,9.63,9.58,9.6,634400.0,6.4673,6.4875,6.4538,6.4673,634400.0
2012-04-18 11:30:00,9.6,9.65,9.59,9.65,175500.0,6.4673,6.501,6.4605,6.501,175500.0
2012-04-18 12:00:00,9.65,9.66,9.63,9.64,285500.0,6.501,6.5077,6.4875,6.4942,285500.0
2012-04-18 12:30:00,9.64,9.65,9.64,9.65,60400.0,6.4942,6.501,6.4942,6.501,60400.0
2012-04-18 13:00:00,9.65,9.66,9.63,9.64,78000.0,6.501,6.5077,6.4875,6.4942,78000.0
2012-04-18 13:30:00,9.63,9.64,9.61,9.62,129000.0,6.4875,6.4942,6.474,6.4807,129000.0
2012-04-18 14:00:00,9.62,9.65,9.61,9.64,72000.0,6.4807,6.501,6.474,6.4942,72000.0
2012-04-18 14:30:00,9.64,9.67,9.64,9.67,126800.0,6.4942,6.5144,6.4942,6.5144,126800.0
2012-04-18 15:00:00,9.67,9.68,9.65,9.66,265900.0,6.5144,6.5212,6.501,6.5077,265900.0
2012-04-18 15:30:00,9.66,9.67,9.64,9.64,433700.0,6.5077,6.5144,6.4942,6.4942,433700.0
2012-04-19 09:30:00,9.59,9.67,9.56,9.65,179300.0,6.4605,6.5144,6.4403,6.501,179300.0
2012-04-19 10:00:00,9.65,9.66,9.6,9.64,181300.0,6.501,6.5077,6.4673,6.4942,181300.0
2012-04-19 10:30:00,9.64,9.71,9.64,9.66,240400.0,6.4942,6.5414,6.4942,6.5077,240400.0
2012-04-19 11:00:00,9.65,9.66,9.6,9.6,263500.0,6.501,6.5077,6.4673,6.4673,263500.0
2012-04-19 11:30:00,9.6,9.65,9.59,9.63,113500.0,6.4673,6.501,6.4605,6.4875,113500.0
2012-04-19 12:00:00,9.62,9.62,9.58,9.58,100700.0,6.4807,6.4807,6.4538,6.4538,100700.0
2012-04-19 12:30:00,9.58,9.6,9.57,9.59,26900.0,6.4538,6.4673,6.4471,6.4605,26900.0
2012-04-19 13:00:00,9.59,9.59,9.55,9.56,88000.0,6.4605,6.4605,6.4336,6.4403,88000.0
2012-04-19 13:30:00,9.57,9.59,9.53,9.54,111100.0,6.4471,6.4605,6.4201,6.4269,111100.0
2012-04-19 14:00:00,9.54,9.55,9.5,9.51,202800.0,6.4269,6.4336,6.3999,6.4066,202800.0
2012-04-19 14:30:00,9.51,9.53,9.49,9.52,198200.0,6.4066,6.4201,6.3932,6.4134,198200.0
2012-04-19 15:00:00,9.52,9.57,9.52,9.57,139000.0,6.4134,6.4471,6.4134,6.4471,139000.0
2012-04-19 15:30:00,9.56,9.58,9.55,9.57,287700.0,6.4403,6.4538,6.4336,6.4471,287700.0
2012-04-20 09:30:00,9.56,9.59,9.53,9.58,1004100.0,6.4403,6.4605,6.4201,6.4538,1004100.0
2012-04-20 10:00:00,9.59,9.59,9.52,9.59,460000.0,6.4605,6.4605,6.4134,6.4605,460000.0
2012-04-20 10:30:00,9.59,9.6,9.57,9.57,166400.0,6.4605,6.4673,6.4471,6.4471,166400.0
2012-04-20 11:00:00,9.57,9.59,9.55,9.59,753700.0,6.4471,6.4605,6.4336,6.4605,753700.0
2012-04-20 11:30:00,9.59,9.62,9.58,9.6,588200.0,6.4605,6.4807,6.4538,6.4673,588200.0
2012-04-20 12:00:00,9.6,9.6,9.58,9.59,195600.0,6.4673,6.4673,6.4538,6.4605,195600.0
2012-04-20 12:30:00,9.58,9.6,9.58,9.59,295800.0,6.4538,6.4673,6.4538,6.4605,295800.0
2012-04-20 13:00:00,9.6,9.6,9.58,9.59,327000.0,6.4673,6.4673,6.4538,6.4605,327000.0
2012-04-20 13:30:00,9.58,9.61,9.58,9.59,385800.0,6.4538,6.474,6.4538,6.4605,385800.0
2012-04-20 14:00:00,9.58,9.59,9.56,9.57,236300.0,6.4538,6.4605,6.4403,6.4471,236300.0
2012-04-20 14:30:00,9.57,9.58,9.56,9.57,366800.0,6.4471,6.4538,6.4403,6.4471,366800.0
2012-04-20 15:00:00,9.56,9.58,9.55,9.57,905300.0,6.4403,6.4538,6.4336,6.4471,905300.0
2012-04-20 15:30:00,9.57,9.59,9.56,9.56,1137700.0,6.4471,6.4605,6.4403,6.4403,1137700.0
2012-04-23 09:30:00,9.28,9.29,9.17,9.17,419800.0,6.2517,6.2584,6.1776,6.1776,419800.0
2012-04-23 10:00:00,9.18,9.19,9.08,9.1,884700.0,6.1843,6.1911,6.117,6.1304,884700.0
2012-04-23 10:30:00,9.09,9.1,9.01,9.02,895700.0,6.1237,6.1304,6.0698,6.0765,895700.0
2012-04-23 11:00:00,9.02,9.04,8.99,9.03,701100.0,6.0765,6.09,6.0563,6.0833,701100.0
2012-04-23 11:30:00,9.02,9.19,9.02,9.18,1537100.0,6.0765,6.1911,6.0765,6.1843,1537100.0
2012-04-23 12:00:00,9.18,9.21,9.17,9.21,101600.0,6.1843,6.2045,6.1776,6.2045,101600.0
2012-04-23 12:30:00,9.21,9.21,9.19,9.21,164000.0,6.2045,6.2045,6.1911,6.2045,164000.0
2012-04-23 13:00:00,9.21,9.23,9.2,9.21,276600.0,6.2045,6.218,6.1978,6.2045,276600.0
2012-04-23 13:30:00,9.21,9.22,9.2,9.22,190900.0,6.2045,6.2113,6.1978,6.2113,190900.0
2012-04-23 14:00:00,9.21,9.25,9.2,9.25,175900.0,6.2045,6.2315,6.1978,6.2315,175900.0
2012-04-23 14:30:00,9.25,9.25,9.22,9.23,210300.0,6.2315,6.2315,6.2113,6.218,210300.0
2012-04-23 15:00:00,9.23,9.25,9.21,9.23,462800.0,6.218,6.2315,6.2045,6.218,462800.0
2012-04-23 15:30:00,9.22,9.26,9.19,9.24,1243800.0,6.2113,6.2382,6.1911,6.2248,1243800.0
2012-04-24 09:30:00,9.32,9.39,9.31,9.35,462700.0,6.2786,6.3258,6.2719,6.2989,462700.0
2012-04-24 10:00:00,9.35,9.38,9.33,9.35,224900.0,6.2989,6.3191,6.2854,6.2989,224900.0
2012-04-24 10:30:00,9.35,9.41,9.34,9.38,419800.0,6.2989,6.3393,6.2921,6.3191,419800.0
2012-04-24 11:00:00,9.38,9.42,9.37,9.37,1005600.0,6.3191,6.346,6.3123,6.3123,1005600.0
2012-04-24 11:30:00,9.38,9.38,9.32,9.34,377200.0,6.3191,6.3191,6.2786,6.2921,377200.0
2012-04-24 12:00:00,9.34,9.34,9.32,9.32,89000.0,6.2921,6.2921,6.2786,6.2786,89000.0
2012-04-24 12:30:00,9.33,9.33,9.26,9.26,115700.0,6.2854,6.2854,6.2382,6.2382,115700.0
2012-04-24 13:00:00,9.27,9.3,9.26,9.29,277100.0,6.245,6.2652,6.2382,6.2584,277100.0
2012-04-24 13:30:00,9.29,9.3,9.28,9.29,243600.0,6.2584,6.2652,6.2517,6.2584,243600.0
2012-04-24 14:00:00,9.29,9.33,9.28,9.32,415000.0,6.2584,6.2854,6.2517,6.2786,415000.0
2012-04-24 14:30:00,9.33,9.37,9.31,9.37,247000.0,6.2854,6.3123,6.2719,6.3123,247000.0
2012-04-24 15:00:00,9.37,9.45,9.37,9.43,607900.0,6.3123,6.3662,6.3123,6.3528,607900.0
2012-04-24 15:30:00,9.43,9.47,9.42,9.44,1468800.0,6.3528,6.3797,6.346,6.3595,1468800.0
2012-04-25 09:30:00,9.38,9.46,9.31,9.46,1446500.0,6.3191,6.373,6.2719,6.373,1446500.0
2012-04-25 10:00:00,9.46,9.47,9.37,9.4,502100.0,6.373,6.3797,6.3123,6.3325,502100.0
2012-04-25 10:30:00,9.39,9.4,9.28,9.3,606700.0,6.3258,6.3325,6.2517,6.2652,606700.0
2012-04-25 11:00:00,9.3,9.39,9.29,9.39,393600.0,6.2652,6.3258,6.2584,6.3258,393600.0
2012-04-25 11:30:00,9.39,9.43,9.38,9.42,247500.0,6.3258,6.3528,6.3191,6.346,247500.0
2012-04-25 12:00:00,9.42,9.45,9.41,9.44,307400.0,6.346,6.3662,6.3393,6.3595,307400.0
2012-04-25 12:30:00,9.43,9.46,9.41,9.46,160200.0,6.3528,6.373,6.3393,6.373,160200.0
2012-04-25 13:00:00,9.46,9.51,9.44,9.5,611600.0,6.373,6.4066,6.3595,6.3999,611600.0
2012-04-25 13:30:00,9.49,9.53,9.48,9.51,300700.0,6.3932,6.4201,6.3864,6.4066,300700.0
2012-04-25 14:00:00,9.5,9.51,9.46,9.48,729700.0,6.3999,6.4066,6.373,6.3864,729700.0
2012-04-25 14:30:00,9.48,9.5,9.44,9.5,160800.0,6.3864,6.3999,6.3595,6.3999,160800.0
2012-04-25 15:00:00,9.5,9.53,9.49,9.52,395900.0,6.3999,6.4201,6.3932,6.4134,395900.0
2012-04-25 15:30:00,9.52,9.55,9.49,9.53,1340200.0,6.4134,6.4336,6.3932,6.4201,1340200.0
2012-04-26 09:30:00,9.56,9.62,9.54,9.59,917800.0,6.4403,6.4807,6.4269,6.4605,917800.0
2012-04-26 10:00:00,9.59,9.68,9.59,9.62,365600.0,6.4605,6.5212,6.4605,6.4807,365600.0
2012-04-26 10:30:00,9.62,9.63,9.57,9.58,124800.0,6.4807,6.4875,6.4471,6.4538,124800.0
2012-04-26 11:00:00,9.58,9.64,9.58,9.63,133600.0,6.4538,6.4942,6.4538,6.4875,133600.0
2012-04-26 11:30:00,9.63,9.66,9.63,9.66,57900.0,6.4875,6.5077,6.4875,6.5077,57900.0
2012-04-26 12:00:00,9.66,9.68,9.64,9.66,270700.0,6.5077,6.5212,6.4942,6.5077,270700.0
2012-04-26 12:30:00,9.66,9.67,9.65,9.65,34400.0,6.5077,6.5144,6.501,6.501,34400.0
2012-04-26 13:00:00,9.65,9.69,9.65,9.69,63800.0,6.501,6.5279,6.501,6.5279,63800.0
2012-04-26 13:30:00,9.69,9.74,9.68,9.72,412700.0,6.5279,6.5616,6.5212,6.5481,412700.0
2012-04-26 14:00:00,9.72,9.77,9.72,9.76,266700.0,6.5481,6.5818,6.5481,6.5751,266700.0
2012-04-26 14:30:00,9.76,9.78,9.73,9.73,622800.0,6.5751,6.5885,6.5549,6.5549,622800.0
2012-04-26 15:00:00,9.73,9.74,9.73,9.73,100200.0,6.5549,6.5616,6.5549,6.5549,100200.0
2012-04-26 15:30:00,9.74,9.74,9.7,9.71,466600.0,6.5616,6.5616,6.5346,6.5414,466600.0
2012-04-27 09:30:00,9.78,9.84,9.77,9.84,557700.0,6.5885,6.629,6.5818,6.629,557700.0
2012-04-27 10:00:00,9.84,9.84,9.75,9.8,727700.0,6.629,6.629,6.5683,6.602,727700.0
2012-04-27 10:30:00,9.81,9.9,9.8,9.89,403100.0,6.6087,6.6694,6.602,6.6626,403100.0
2012-04-27 11:00:00,9.88,9.9,9.84,9.89,646800.0,6.6559,6.6694,6.629,6.6626,646800.0
2012-04-27 11:30:00,9.89,9.93,9.89,9.91,111200.0,6.6626,6.6896,6.6626,6.6761,111200.0
2012-04-27 12:00:00,9.91,9.92,9.9,9.92,57500.0,6.6761,6.6829,6.6694,6.6829,57500.0
2012-04-27 12:30:00,9.91,9.92,9.91,9.92,100500.0,6.6761,6.6829,6.6761,6.6829,100500.0
2012-04-27 13:00:00,9.91,9.93,9.91,9.92,90700.0,6.6761,6.6896,6.6761,6.6829,90700.0
2012-04-27 13:30:00,9.92,9.96,9.92,9.96,664000.0,6.6829,6.7098,6.6829,6.7098,664000.0
2012-04-27 14:00:00,9.96,9.96,9.94,9.94,209200.0,6.7098,6.7098,6.6963,6.6963,209200.0
2012-04-27 14:30:00,9.95,9.99,9.93,9.99,658800.0,6.7031,6.73,6.6896,6.73,658800.0
2012-04-27 15:00:00,9.98,10.0,9.97,9.99,502600.0,6.7233,6.7367,6.7165,6.73,502600.0
2012-04-27 15:30:00,9.99,9.99,9.95,9.96,965600.0,6.73,6.73,6.7031,6.7098,965600.0
2012-04-30 09:30:00,9.96,10.02,9.91,10.01,676400.0,6.7098,6.7502,6.6761,6.7435,676400.0
2012-04-30 10:00:00,10.01,10.08,10.0,10.05,342600.0,6.7435,6.7906,6.7367,6.7704,342600.0
2012-04-30 10:30:00,10.05,10.06,10.04,10.05,232300.0,6.7704,6.7772,6.7637,6.7704,232300.0
2012-04-30 11:00:00,10.05,10.09,10.05,10.08,180000.0,6.7704,6.7974,6.7704,6.7906,180000.0
2012-04-30 11:30:00,10.08,10.08,10.06,10.07,225900.0,6.7906,6.7906,6.7772,6.7839,225900.0
2012-04-30 12:00:00,10.07,10.07,10.06,10.07,81600.0,6.7839,6.7839,6.7772,6.7839,81600.0
2012-04-30 12:30:00,10.06,10.07,10.04,10.05,154100.0,6.7772,6.7839,6.7637,6.7704,154100.0
2012-04-30 13:00:00,10.05,10.08,10.04,10.07,269200.0,6.7704,6.7906,6.7637,6.7839,269200.0
2012-04-30 13:30:00,10.07,10.08,10.06,10.06,158700.0,6.7839,6.7906,6.7772,6.7772,158700.0
2012-04-30 14:00:00,10.06,10.07,9.97,9.99,489000.0,6.7772,6.7839,6.7165,6.73,489000.0
2012-04-30 14:30:00,9.99,10.07,9.99,10.06,713600.0,6.73,6.7839,6.73,6.7772,713600.0
2012-04-30 15:00:00,10.07,10.09,10.07,10.08,314600.0,6.7839,6.7974,6.7839,6.7906,314600.0
2012-04-30 15:30:00,10.09,10.12,9.98,10.0,1874300.0,6.7974,6.8176,6.7233,6.7367,1874300.0
2012-05-01 09:30:00,10.01,10.1,9.95,10.0,304400.0,6.7435,6.8041,6.7031,6.7367,304400.0
2012-05-01 10:00:00,10.0,10.05,9.98,10.05,275300.0,6.7367,6.7704,6.7233,6.7704,275300.0
2012-05-01 10:30:00,10.05,10.11,10.04,10.07,355200.0,6.7704,6.8108,6.7637,6.7839,355200.0
2012-05-01 11:00:00,10.07,10.08,10.06,10.08,86100.0,6.7839,6.7906,6.7772,6.7906,86100.0
2012-05-01 11:30:00,10.08,10.09,10.04,10.09,631600.0,6.7906,6.7974,6.7637,6.7974,631600.0
2012-05-01 12:00:00,10.08,10.09,10.07,10.07,59000.0,6.7906,6.7974,6.7839,6.7839,59000.0
2012-05-01 12:30:00,10.07,10.07,10.04,10.04,59500.0,6.7839,6.7839,6.7637,6.7637,59500.0
2012-05-01 13:00:00,10.04,10.07,10.04,10.05,198800.0,6.7637,6.7839,6.7637,6.7704,198800.0
2012-05-01 13:30:00,10.05,10.06,10.02,10.02,100400.0,6.7704,6.7772,6.7502,6.7502,100400.0
2012-05-01 14:00:00,10.02,10.03,10.0,10.0,134400.0,6.7502,6.757,6.7367,6.7367,134400.0
2012-05-01 14:30:00,10.01,10.01,9.94,9.97,677900.0,6.7435,6.7435,6.6963,6.7165,677900.0
2012-05-01 15:00:00,9.96,9.99,9.96,9.99,138000.0,6.7098,6.73,6.7098,6.73,138000.0
2012-05-01 15:30:00,9.98,9.99,9.9,9.94,530500.0,6.7233,6.73,6.6694,6.6963,530500.0
2012-05-02 09:30:00,9.65,9.69,9.64,9.66,681500.0,6.501,6.5279,6.4942,6.5077,681500.0
2012-05-02 10:00:00,9.66,9.66,9.58,9.6,330800.0,6.5077,6.5077,6.4538,6.4673,330800.0
2012-05-02 10:30:00,9.6,9.69,9.58,9.67,569200.0,6.4673,6.5279,6.4538,6.5144,569200.0
2012-05-02 11:00:00,9.67,9.68,9.64,9.66,116200.0,6.5144,6.5212,6.4942,6.5077,116200.0
2012-05-02 11:30:00,9.66,9.66,9.64,9.64,83800.0,6.5077,6.5077,6.4942,6.4942,83800.0
2012-05-02 12:00:00,9.64,9.68,9.64,9.67,156600.0,6.4942,6.5212,6.4942,6.5144,156600.0
2012-05-02 12:30:00,9.68,9.7,9.67,9.69,57600.0,6.5212,6.5346,6.5144,6.5279,57600.0
2012-05-02 13:00:00,9.69,9.7,9.65,9.67,169800.0,6.5279,6.5346,6.501,6.5144,169800.0
2012-05-02 13:30:00,9.67,9.75,9.66,9.74,119600.0,6.5144,6.5683,6.5077,6.5616,119600.0
2012-05-02 14:00:00,9.74,9.76,9.73,9.76,116000.0,6.5616,6.5751,6.5549,6.5751,116000.0
2012-05-02 14:30:00,9.75,9.77,9.75,9.76,152700.0,6.5683,6.5818,6.5683,6.5751,152700.0
2012-05-02 15:00:00,9.76,9.76,9.73,9.74,122800.0,6.5751,6.5751,6.5549,6.5616,122800.0
2012-05-02 15:30:00,9.73,9.77,9.72,9.74,480900.0,6.5549,6.5818,6.5481,6.5616,480900.0
2012-05-03 09:30:00,9.7,9.73,9.65,9.69,555000.0,6.5346,6.5549,6.501,6.5279,555000.0
2012-05-03 10:00:00,9.68,9.68,9.58,9.61,237600.0,6.5212,6.5212,6.4538,6.474,237600.0
2012-05-03 10:30:00,9.61,9.7,9.61,9.69,325200.0,6.474,6.5346,6.474,6.5279,325200.0
2012-05-03 11:00:00,9.7,9.7,9.65,9.66,343300.0,6.5346,6.5346,6.501,6.5077,343300.0
2012-05-03 11:30:00,9.66,9.67,9.64,9.64,105700.0,6.5077,6.5144,6.4942,6.4942,105700.0
2012-05-03 12:00:00,9.64,9.65,9.64,9.64,96400.0,6.4942,6.501,6.4942,6.4942,96400.0
2012-05-03 12:30:00,9.64,9.66,9.64,9.66,97600.0,6.4942,6.5077,6.4942,6.5077,97600.0
2012-05-03 13:00:00,9.66,9.66,9.6,9.6,252600.0,6.5077,6.5077,6.4673,6.4673,252600.0
2012-05-03 13:30:00,9.6,9.61,9.56,9.59,142800.0,6.4673,6.474,6.4403,6.4605,142800.0
2012-05-03 14:00:00,9.58,9.59,9.57,9.58,171300.0,6.4538,6.4605,6.4471,6.4538,171300.0
2012-05-03 14:30:00,9.58,9.61,9.58,9.6,116000.0,6.4538,6.474,6.4538,6.4673,116000.0
2012-05-03 15:00:00,9.61,9.63,9.6,9.61,125200.0,6.474,6.4875,6.4673,6.474,125200.0
2012-05-03 15:30:00,9.61,9.62,9.59,9.6,250400.0,6.474,6.4807,6.4605,6.4673,250400.0
2012-05-04 09:30:00,9.25,9.27,9.22,9.24,847600.0,6.4869,6.5009,6.4658,6.4799,847600.0
2012-05-04 10:00:00,9.24,9.26,9.18,9.2,826000.0,6.4799,6.4939,6.4378,6.4518,826000.0
2012-05-04 10:30:00,9.19,9.23,9.16,9.21,1413700.0,6.4448,6.4729,6.4238,6.4588,1413700.0
2012-05-04 11:00:00,9.21,9.4,9.2,9.27,5296800.0,6.4588,6.5921,6.4518,6.5009,5296800.0
2012-05-04 11:30:00,9.26,9.49,9.24,9.43,1642900.0,6.4939,6.6552,6.4799,6.6131,1642900.0
2012-05-04 12:00:00,9.44,9.53,9.4,9.47,1244400.0,6.6201,6.6832,6.5921,6.6412,1244400.0
2012-05-04 12:30:00,9.48,9.53,9.45,9.48,801400.0,6.6482,6.6832,6.6271,6.6482,801400.0
2012-05-04 13:00:00,9.48,9.49,9.4,9.44,774300.0,6.6482,6.6552,6.5921,6.6201,774300.0
2012-05-04 13:30:00,9.43,9.46,9.42,9.44,519000.0,6.6131,6.6342,6.6061,6.6201,519000.0
2012-05-04 14:00:00,9.43,9.43,9.38,9.41,621600.0,6.6131,6.6131,6.5781,6.5991,621600.0
2012-05-04 14:30:00,9.41,9.43,9.38,9.39,254000.0,6.5991,6.6131,6.5781,6.5851,254000.0
2012-05-04 15:00:00,9.39,9.4,9.21,9.26,2084800.0,6.5851,6.5921,6.4588,6.4939,2084800.0
2012-05-04 15:30:00,9.25,9.3,9.22,9.22,2806600.0,6.4869,6.5219,6.4658,6.4658,2806600.0
2012-05-07 09:30:00,9.11,9.22,9.11,9.18,983100.0,6.3887,6.4658,6.3887,6.4378,983100.0
2012-05-07 10:00:00,9.18,9.2,9.15,9.18,1074700.0,6.4378,6.4518,6.4168,6.4378,1074700.0
2012-05-07 10:30:00,9.18,9.18,9.1,9.17,1039200.0,6.4378,6.4378,6.3817,6.4308,1039200.0
2012-05-07 11:00:00,9.17,9.2,9.15,9.18,498800.0,6.4308,6.4518,6.4168,6.4378,498800.0
2012-05-07 11:30:00,9.19,9.2,9.18,9.19,93800.0,6.4448,6.4518,6.4378,6.4448,93800.0
2012-05-07 12:00:00,9.2,9.23,9.17,9.17,367800.0,6.4518,6.4729,6.4308,6.4308,367800.0
2012-05-07 12:30:00,9.18,9.19,9.13,9.13,313700.0,6.4378,6.4448,6.4027,6.4027,313700.0
2012-05-07 13:00:00,9.13,9.16,9.13,9.14,145700.0,6.4027,6.4238,6.4027,6.4097,145700.0
2012-05-07 13:30:00,9.15,9.18,9.14,9.18,132000.0,6.4168,6.4378,6.4097,6.4378,132000.0
2012-05-07 14:00:00,9.18,9.2,9.17,9.19,360500.0,6.4378,6.4518,6.4308,6.4448,360500.0
2012-05-07 14:30:00,9.19,9.2,9.18,9.2,145200.0,6.4448,6.4518,6.4378,6.4518,145200.0
2012-05-07 15:00:00,9.2,9.2,9.18,9.2,171800.0,6.4518,6.4518,6.4378,6.4518,171800.0
2012-05-07 15:30:00,9.2,9.2,9.15,9.18,1032700.0,6.4518,6.4518,6.4168,6.4378,1032700.0
2012-05-08 09:30:00,9.17,9.19,9.13,9.16,523800.0,6.4308,6.4448,6.4027,6.4238,523800.0
2012-05-08 10:00:00,9.15,9.16,9.11,9.16,288200.0,6.4168,6.4238,6.3887,6.4238,288200.0
2012-05-08 10:30:00,9.16,9.16,9.08,9.11,307500.0,6.4238,6.4238,6.3677,6.3887,307500.0
2012-05-08 11:00:00,9.11,9.11,9.06,9.07,262300.0,6.3887,6.3887,6.3536,6.3607,262300.0
2012-05-08 11:30:00,9.06,9.08,9.03,9.07,351000.0,6.3536,6.3677,6.3326,6.3607,351000.0
2012-05-08 12:00:00,9.07,9.08,9.05,9.06,155900.0,6.3607,6.3677,6.3466,6.3536,155900.0
2012-05-08 12:30:00,9.05,9.06,9.04,9.04,109300.0,6.3466,6.3536,6.3396,6.3396,109300.0
2012-05-08 13:00:00,9.05,9.08,9.04,9.08,108400.0,6.3466,6.3677,6.3396,6.3677,108400.0
2012-05-08 13:30:00,9.08,9.1,9.07,9.08,97100.0,6.3677,6.3817,6.3607,6.3677,97100.0
2012-05-08 14:00:00,9.09,9.12,9.07,9.12,197300.0,6.3747,6.3957,6.3607,6.3957,197300.0
2012-05-08 14:30:00,9.12,9.15,9.11,9.14,222100.0,6.3957,6.4168,6.3887,6.4097,222100.0
2012-05-08 15:00:00,9.15,9.18,9.13,9.17,245000.0,6.4168,6.4378,6.4027,6.4308,245000.0
2012-05-08 15:30:00,9.18,9.19,9.16,9.17,490600.0,6.4378,6.4448,6.4238,6.4308,490600.0
2012-05-09 09:30:00,9.02,9.04,9.0,9.02,565100.0,6.3256,6.3396,6.3116,6.3256,565100.0
2012-05-09 10:00:00,9.03,9.06,8.95,8.95,729400.0,6.3326,6.3536,6.2765,6.2765,729400.0
2012-05-09 10:30:00,8.95,9.0,8.95,8.99,681300.0,6.2765,6.3116,6.2765,6.3046,681300.0
2012-05-09 11:00:00,8.99,9.06,8.98,9.02,418700.0,6.3046,6.3536,6.2975,6.3256,418700.0
2012-05-09 11:30:00,9.02,9.05,9.01,9.03,163900.0,6.3256,6.3466,6.3186,6.3326,163900.0
2012-05-09 12:00:00,9.04,9.04,9.02,9.02,107600.0,6.3396,6.3396,6.3256,6.3256,107600.0
2012-05-09 12:30:00,9.03,9.03,9.0,9.01,157900.0,6.3326,6.3326,6.3116,6.3186,157900.0
2012-05-09 13:00:00,9.0,9.06,9.0,9.04,118900.0,6.3116,6.3536,6.3116,6.3396,118900.0
2012-05-09 13:30:00,9.04,9.09,9.04,9.08,168100.0,6.3396,6.3747,6.3396,6.3677,168100.0
2012-05-09 14:00:00,9.08,9.08,9.01,9.03,409500.0,6.3677,6.3677,6.3186,6.3326,409500.0
2012-05-09 14:30:00,9.04,9.04,9.02,9.02,336000.0,6.3396,6.3396,6.3256,6.3256,336000.0
2012-05-09 15:00:00,9.03,9.03,9.0,9.02,619900.0,6.3326,6.3326,6.3116,6.3256,619900.0
2012-05-09 15:30:00,9.01,9.03,8.99,9.0,693700.0,6.3186,6.3326,6.3046,6.3116,693700.0
2012-05-10 09:30:00,9.1,9.12,9.05,9.11,1656400.0,6.3817,6.3957,6.3466,6.3887,1656400.0
2012-05-10 10:00:00,9.11,9.15,9.1,9.11,396200.0,6.3887,6.4168,6.3817,6.3887,396200.0
2012-05-10 10:30:00,9.11,9.14,9.09,9.1,262000.0,6.3887,6.4097,6.3747,6.3817,262000.0
2012-05-10 11:00:00,9.11,9.11,9.07,9.08,530700.0,6.3887,6.3887,6.3607,6.3677,530700.0
2012-05-10 11:30:00,9.08,9.08,9.03,9.04,136200.0,6.3677,6.3677,6.3326,6.3396,136200.0
2012-05-10 12:00:00,9.04,9.08,9.03,9.08,148900.0,6.3396,6.3677,6.3326,6.3677,148900.0
2012-05-10 12:30:00,9.08,9.12,9.07,9.09,234100.0,6.3677,6.3957,6.3607,6.3747,234100.0
2012-05-10 13:00:00,9.1,9.1,9.05,9.05,181600.0,6.3817,6.3817,6.3466,6.3466,181600.0
2012-05-10 13:30:00,9.05,9.07,9.03,9.04,391000.0,6.3466,6.3607,6.3326,6.3396,391000.0
2012-05-10 14:00:00,9.04,9.05,9.04,9.04,210200.0,6.3396,6.3466,6.3396,6.3396,210200.0
2012-05-10 14:30:00,9.04,9.05,9.04,9.04,290600.0,6.3396,6.3466,6.3396,6.3396,290600.0
2012-05-10 15:00:00,9.04,9.05,9.04,9.04,200700.0,6.3396,6.3466,6.3396,6.3396,200700.0
2012-05-10 15:30:00,9.04,9.07,9.02,9.04,712300.0,6.3396,6.3607,6.3256,6.3396,712300.0
2012-05-11 09:30:00,9.05,9.12,9.04,9.09,469800.0,6.3466,6.3957,6.3396,6.3747,469800.0
2012-05-11 10:00:00,9.08,9.12,9.08,9.11,199500.0,6.3677,6.3957,6.3677,6.3887,199500.0
2012-05-11 10:30:00,9.12,9.14,9.09,9.11,313800.0,6.3957,6.4097,6.3747,6.3887,313800.0
2012-05-11 11:00:00,9.12,9.14,9.1,9.12,249900.0,6.3957,6.4097,6.3817,6.3957,249900.0
2012-05-11 11:30:00,9.13,9.13,9.12,9.12,128000.0,6.4027,6.4027,6.3957,6.3957,128000.0
2012-05-11 12:00:00,9.12,9.13,9.11,9.11,93900.0,6.3957,6.4027,6.3887,6.3887,93900.0
2012-05-11 12:30:00,9.11,9.12,9.11,9.11,98400.0,6.3887,6.3957,6.3887,6.3887,98400.0
2012-05-11 13:00:00,9.12,9.12,9.1,9.1,99500.0,6.3957,6.3957,6.3817,6.3817,99500.0
2012-05-11 13:30:00,9.1,9.11,9.09,9.1,87500.0,6.3817,6.3887,6.3747,6.3817,87500.0
2012-05-11 14:00:00,9.1,9.12,9.08,9.08,295800.0,6.3817,6.3957,6.3677,6.3677,295800.0
2012-05-11 14:30:00,9.08,9.09,9.06,9.09,213900.0,6.3677,6.3747,6.3536,6.3747,213900.0
2012-05-11 15:00:00,9.09,9.09,9.06,9.08,169100.0,6.3747,6.3747,6.3536,6.3677,169100.0
2012-05-11 15:30:00,9.07,9.09,9.05,9.05,816300.0,6.3607,6.3747,6.3466,6.3466,816300.0
2012-05-14 09:30:00,8.75,8.76,8.69,8.72,912400.0,6.1362,6.1433,6.0942,6.1152,912400.0
2012-05-14 10:00:00,8.72,8.73,8.65,8.7,334900.0,6.1152,6.1222,6.0661,6.1012,334900.0
2012-05-14 10:30:00,8.7,8.76,8.69,8.74,348600.0,6.1012,6.1433,6.0942,6.1292,348600.0
2012-05-14 11:00:00,8.74,8.74,8.69,8.71,285200.0,6.1292,6.1292,6.0942,6.1082,285200.0
2012-05-14 11:30:00,8.7,8.73,8.69,8.73,135500.0,6.1012,6.1222,6.0942,6.1222,135500.0
2012-05-14 12:00:00,8.73,8.73,8.72,8.73,62000.0,6.1222,6.1222,6.1152,6.1222,62000.0
2012-05-14 12:30:00,8.73,8.74,8.72,8.73,98400.0,6.1222,6.1292,6.1152,6.1222,98400.0
2012-05-14 13:00:00,8.73,8.74,8.72,8.72,69300.0,6.1222,6.1292,6.1152,6.1152,69300.0
2012-05-14 13:30:00,8.72,8.77,8.72,8.76,122700.0,6.1152,6.1503,6.1152,6.1433,122700.0
2012-05-14 14:00:00,8.76,8.77,8.75,8.76,162500.0,6.1433,6.1503,6.1362,6.1433,162500.0
2012-05-14 14:30:00,8.77,8.78,8.76,8.76,159600.0,6.1503,6.1573,6.1433,6.1433,159600.0
2012-05-14 15:00:00,8.76,8.76,8.73,8.75,206300.0,6.1433,6.1433,6.1222,6.1362,206300.0
2012-05-14 15:30:00,8.75,8.75,8.7,8.72,1048600.0,6.1362,6.1362,6.1012,6.1152,1048600.0
2012-05-15 09:30:00,8.72,8.72,8.65,8.66,1443200.0,6.1152,6.1152,6.0661,6.0731,1443200.0
2012-05-15 10:00:00,8.66,8.68,8.62,8.67,931600.0,6.0731,6.0872,6.0451,6.0801,931600.0
2012-05-15 10:30:00,8.67,8.67,8.62,8.62,409200.0,6.0801,6.0801,6.0451,6.0451,409200.0
2012-05-15 11:00:00,8.63,8.63,8.57,8.58,776400.0,6.0521,6.0521,6.01,6.017,776400.0
2012-05-15 11:30:00,8.58,8.61,8.58,8.6,391800.0,6.017,6.0381,6.017,6.0311,391800.0
2012-05-15 12:00:00,8.6,8.62,8.59,8.6,272800.0,6.0311,6.0451,6.024,6.0311,272800.0
2012-05-15 12:30:00,8.6,8.61,8.6,8.6,386800.0,6.0311,6.0381,6.0311,6.0311,386800.0
2012-05-15 13:00:00,8.6,8.61,8.58,8.6,223900.0,6.0311,6.0381,6.017,6.0311,223900.0
2012-05-15 13:30:00,8.6,8.6,8.52,8.53,495700.0,6.0311,6.0311,5.9749,5.982,495700.0
2012-05-15 14:00:00,8.54,8.55,8.52,8.52,764700.0,5.989,5.996,5.9749,5.9749,764700.0
2012-05-15 14:30:00,8.52,8.54,8.51,8.52,598700.0,5.9749,5.989,5.9679,5.9749,598700.0
2012-05-15 15:00:00,8.52,8.52,8.45,8.46,789100.0,5.9749,5.9749,5.9259,5.9329,789100.0
2012-05-15 15:30:00,8.45,8.47,8.43,8.47,2017600.0,5.9259,5.9399,5.9118,5.9399,2017600.0
2012-05-16 09:30:00,8.48,8.54,8.46,8.54,842700.0,5.9469,5.989,5.9329,5.989,842700.0
2012-05-16 10:00:00,8.54,8.57,8.54,8.56,223500.0,5.989,6.01,5.989,6.003,223500.0
2012-05-16 10:30:00,8.57,8.59,8.56,8.57,333100.0,6.01,6.024,6.003,6.01,333100.0
2012-05-16 11:00:00,8.57,8.58,8.43,8.43,496100.0,6.01,6.017,5.9118,5.9118,496100.0
2012-05-16 11:30:00,8.43,8.46,8.38,8.45,445200.0,5.9118,5.9329,5.8768,5.9259,445200.0
2012-05-16 12:00:00,8.45,8.46,8.43,8.43,295100.0,5.9259,5.9329,5.9118,5.9118,295100.0
2012-05-16 12:30:00,8.43,8.44,8.37,8.38,196700.0,5.9118,5.9188,5.8698,5.8768,196700.0
2012-05-16 13:00:00,8.37,8.38,8.34,8.34,351700.0,5.8698,5.8768,5.8487,5.8487,351700.0
2012-05-16 13:30:00,8.34,8.35,8.29,8.31,352500.0,5.8487,5.8557,5.8137,5.8277,352500.0
2012-05-16 14:00:00,8.31,8.36,8.3,8.34,574000.0,5.8277,5.8627,5.8207,5.8487,574000.0
2012-05-16 14:30:00,8.34,8.36,8.32,8.36,90200.0,5.8487,5.8627,5.8347,5.8627,90200.0
2012-05-16 15:00:00,8.36,8.38,8.35,8.38,153900.0,5.8627,5.8768,5.8557,5.8768,153900.0
2012-05-16 15:30:00,8.38,8.39,8.34,8.35,502100.0,5.8768,5.8838,5.8487,5.8557,502100.0
2012-05-17 09:30:00,8.31,8.37,8.23,8.3,267600.0,5.8277,5.8698,5.7716,5.8207,267600.0
2012-05-17 10:00:00,8.3,8.37,8.25,8.35,560800.0,5.8207,5.8698,5.7856,5.8557,560800.0
2012-05-17 10:30:00,8.34,8.35,8.3,8.34,382200.0,5.8487,5.8557,5.8207,5.8487,382200.0
2012-05-17 11:00:00,8.34,8.35,8.31,8.33,269500.0,5.8487,5.8557,5.8277,5.8417,269500.0
2012-05-17 11:30:00,8.33,8.36,8.31,8.35,493000.0,5.8417,5.8627,5.8277,5.8557,493000.0
2012-05-17 12:00:00,8.35,8.35,8.3,8.3,283800.0,5.8557,5.8557,5.8207,5.8207,283800.0
2012-05-17 12:30:00,8.3,8.37,8.3,8.35,226000.0,5.8207,5.8698,5.8207,5.8557,226000.0
2012-05-17 13:00:00,8.35,8.41,8.34,8.36,329100.0,5.8557,5.8978,5.8487,5.8627,329100.0
2012-05-17 13:30:00,8.36,8.36,8.34,8.35,81300.0,5.8627,5.8627,5.8487,5.8557,81300.0
2012-05-17 14:00:00,8.34,8.37,8.31,8.34,342700.0,5.8487,5.8698,5.8277,5.8487,342700.0
2012-05-17 14:30:00,8.35,8.35,8.32,8.32,57600.0,5.8557,5.8557,5.8347,5.8347,57600.0
2012-05-17 15:00:00,8.33,8.33,8.3,8.33,118700.0,5.8417,5.8417,5.8207,5.8417,118700.0
2012-05-17 15:30:00,8.33,8.34,8.29,8.3,907300.0,5.8417,5.8487,5.8137,5.8207,907300.0
2012-05-18 09:30:00,8.55,8.55,8.44,8.44,519000.0,5.996,5.996,5.9188,5.9188,519000.0
2012-05-18 10:00:00,8.44,8.47,8.42,8.42,297400.0,5.9188,5.9399,5.9048,5.9048,297400.0
2012-05-18 10:30:00,8.42,8.46,8.4,8.43,210500.0,5.9048,5.9329,5.8908,5.9118,210500.0
2012-05-18 11:00:00,8.43,8.43,8.35,8.38,307400.0,5.9118,5.9118,5.8557,5.8768,307400.0
2012-05-18 11:30:00,8.38,8.38,8.32,8.35,129400.0,5.8768,5.8768,5.8347,5.8557,129400.0
2012-05-18 12:00:00,8.35,8.4,8.34,8.4,81600.0,5.8557,5.8908,5.8487,5.8908,81600.0
2012-05-18 12:30:00,8.4,8.43,8.39,8.43,105500.0,5.8908,5.9118,5.8838,5.9118,105500.0
2012-05-18 13:00:00,8.43,8.43,8.4,8.4,135800.0,5.9118,5.9118,5.8908,5.8908,135800.0
2012-05-18 13:30:00,8.4,8.41,8.35,8.37,142300.0,5.8908,5.8978,5.8557,5.8698,142300.0
2012-05-18 14:00:00,8.37,8.37,8.35,8.36,96100.0,5.8698,5.8698,5.8557,5.8627,96100.0
2012-05-18 14:30:00,8.36,8.36,8.33,8.35,182800.0,5.8627,5.8627,5.8417,5.8557,182800.0
2012-05-18 15:00:00,8.35,8.38,8.34,8.36,203500.0,5.8557,5.8768,5.8487,5.8627,203500.0
2012-05-18 15:30:00,8.36,8.37,8.32,8.36,486800.0,5.8627,5.8698,5.8347,5.8627,486800.0
2012-05-21 09:30:00,8.49,8.59,8.47,8.58,1315100.0,5.9539,6.024,5.9399,6.017,1315100.0
2012-05-21 10:00:00,8.58,8.63,8.56,8.62,1014700.0,6.017,6.0521,6.003,6.0451,1014700.0
2012-05-21 10:30:00,8.62,8.69,8.6,8.67,942400.0,6.0451,6.0942,6.0311,6.0801,942400.0
2012-05-21 11:00:00,8.67,8.67,8.59,8.6,539800.0,6.0801,6.0801,6.024,6.0311,539800.0
2012-05-21 11:30:00,8.61,8.61,8.58,8.59,475200.0,6.0381,6.0381,6.017,6.024,475200.0
2012-05-21 12:00:00,8.6,8.62,8.58,8.62,188800.0,6.0311,6.0451,6.017,6.0451,188800.0
2012-05-21 12:30:00,8.62,8.63,8.59,8.6,286800.0,6.0451,6.0521,6.024,6.0311,286800.0
2012-05-21 13:00:00,8.6,8.61,8.58,8.59,68700.0,6.0311,6.0381,6.017,6.024,68700.0
2012-05-21 13:30:00,8.59,8.61,8.58,8.6,154400.0,6.024,6.0381,6.017,6.0311,154400.0
2012-05-21 14:00:00,8.6,8.61,8.57,8.6,131700.0,6.0311,6.0381,6.01,6.0311,131700.0
2012-05-21 14:30:00,8.6,8.62,8.6,8.61,52900.0,6.0311,6.0451,6.0311,6.0381,52900.0
2012-05-21 15:00:00,8.62,8.67,8.61,8.65,221600.0,6.0451,6.0801,6.0381,6.0661,221600.0
2012-05-21 15:30:00,8.66,8.68,8.63,8.66,391400.0,6.0731,6.0872,6.0521,6.0731,391400.0
2012-05-22 09:30:00,8.65,8.69,8.62,8.67,237600.0,6.0661,6.0942,6.0451,6.0801,237600.0
2012-05-22 10:00:00,8.67,8.73,8.65,8.72,375700.0,6.0801,6.1222,6.0661,6.1152,375700.0
2012-05-22 10:30:00,8.72,8.76,8.72,8.74,328900.0,6.1152,6.1433,6.1152,6.1292,328900.0
2012-05-22 11:00:00,8.74,8.75,8.71,8.75,228200.0,6.1292,6.1362,6.1082,6.1362,228200.0
2012-05-22 11:30:00,8.75,8.75,8.7,8.7,133700.0,6.1362,6.1362,6.1012,6.1012,133700.0
2012-05-22 12:00:00,8.7,8.71,8.69,8.7,76800.0,6.1012,6.1082,6.0942,6.1012,76800.0
2012-05-22 12:30:00,8.7,8.7,8.69,8.69,42800.0,6.1012,6.1012,6.0942,6.0942,42800.0
2012-05-22 13:00:00,8.7,8.7,8.67,8.68,97000.0,6.1012,6.1012,6.0801,6.0872,97000.0
2012-05-22 13:30:00,8.67,8.7,8.65,8.67,177400.0,6.0801,6.1012,6.0661,6.0801,177400.0
2012-05-22 14:00:00,8.68,8.7,8.67,8.69,101500.0,6.0872,6.1012,6.0801,6.0942,101500.0
2012-05-22 14:30:00,8.69,8.69,8.66,8.66,103900.0,6.0942,6.0942,6.0731,6.0731,103900.0
2012-05-22 15:00:00,8.67,8.67,8.63,8.64,191600.0,6.0801,6.0801,6.0521,6.0591,191600.0
2012-05-22 15:30:00,8.64,8.64,8.55,8.61,1022200.0,6.0591,6.0591,5.996,6.0381,1022200.0
2012-05-23 09:30:00,8.59,8.61,8.54,8.55,269200.0,6.024,6.0381,5.989,5.996,269200.0
2012-05-23 10:00:00,8.56,8.57,8.46,8.47,136100.0,6.003,6.01,5.9329,5.9399,136100.0
2012-05-23 10:30:00,8.48,8.48,8.41,8.46,94500.0,5.9469,5.9469,5.8978,5.9329,94500.0
2012-05-23 11:00:00,8.46,8.48,8.45,8.45,126900.0,5.9329,5.9469,5.9259,5.9259,126900.0
2012-05-23 11:30:00,8.45,8.46,8.43,8.44,59900.0,5.9259,5.9329,5.9118,5.9188,59900.0
2012-05-23 12:00:00,8.43,8.44,8.39,8.41,149300.0,5.9118,5.9188,5.8838,5.8978,149300.0
2012-05-23 12:30:00,8.41,8.43,8.4,8.43,45200.0,5.8978,5.9118,5.8908,5.9118,45200.0
2012-05-23 13:00:00,8.42,8.49,8.42,8.49,122100.0,5.9048,5.9539,5.9048,5.9539,122100.0
2012-05-23 13:30:00,8.49,8.5,8.47,8.47,118000.0,5.9539,5.9609,5.9399,5.9399,118000.0
2012-05-23 14:00:00,8.47,8.48,8.45,8.45,63300.0,5.9399,5.9469,5.9259,5.9259,63300.0
2012-05-23 14:30:00,8.45,8.53,8.45,8.52,145200.0,5.9259,5.982,5.9259,5.9749,145200.0
2012-05-23 15:00:00,8.52,8.58,8.51,8.55,467200.0,5.9749,6.017,5.9679,5.996,467200.0
2012-05-23 15:30:00,8.55,8.62,8.55,8.59,525400.0,5.996,6.0451,5.996,6.024,525400.0
2012-05-24 09:30:00,8.61,8.64,8.57,8.61,429000.0,6.0381,6.0591,6.01,6.0381,429000.0
2012-05-24 10:00:00,8.61,8.64,8.59,8.64,260900.0,6.0381,6.0591,6.024,6.0591,260900.0
2012-05-24 10:30:00,8.63,8.7,8.63,8.68,140600.0,6.0521,6.1012,6.0521,6.0872,140600.0
2012-05-24 11:00:00,8.67,8.71,8.66,8.69,341500.0,6.0801,6.1082,6.0731,6.0942,341500.0
2012-05-24 11:30:00,8.69,8.69,8.63,8.64,288500.0,6.0942,6.0942,6.0521,6.0591,288500.0
2012-05-24 12:00:00,8.65,8.65,8.61,8.62,73500.0,6.0661,6.0661,6.0381,6.0451,73500.0
2012-05-24 12:30:00,8.62,8.63,8.59,8.61,99300.0,6.0451,6.0521,6.024,6.0381,99300.0
2012-05-24 13:00:00,8.61,8.64,8.6,8.6,109500.0,6.0381,6.0591,6.0311,6.0311,109500.0
2012-05-24 13:30:00,8.6,8.61,8.57,8.57,111800.0,6.0311,6.0381,6.01,6.01,111800.0
2012-05-24 14:00:00,8.57,8.58,8.56,8.58,93600.0,6.01,6.017,6.003,6.017,93600.0
2012-05-24 14:30:00,8.58,8.6,8.55,8.58,161900.0,6.017,6.0311,5.996,6.017,161900.0
2012-05-24 15:00:00,8.58,8.66,8.57,8.63,284900.0,6.017,6.0731,6.01,6.0521,284900.0
2012-05-24 15:30:00,8.63,8.65,8.6,8.62,372400.0,6.0521,6.0661,6.0311,6.0451,372400.0
2012-05-25 09:30:00,8.53,8.57,8.51,8.56,258000.0,5.982,6.01,5.9679,6.003,258000.0
2012-05-25 10:00:00,8.55,8.6,8.55,8.58,409700.0,5.996,6.0311,5.996,6.017,409700.0
2012-05-25 10:30:00,8.58,8.61,8.55,8.56,181100.0,6.017,6.0381,5.996,6.003,181100.0
2012-05-25 11:00:00,8.55,8.62,8.55,8.6,188800.0,5.996,6.0451,5.996,6.0311,188800.0
2012-05-25 11:30:00,8.61,8.62,8.59,8.62,87900.0,6.0381,6.0451,6.024,6.0451,87900.0
2012-05-25 12:00:00,8.62,8.65,8.6,8.6,103800.0,6.0451,6.0661,6.0311,6.0311,103800.0
2012-05-25 12:30:00,8.6,8.63,8.6,8.62,117400.0,6.0311,6.0521,6.0311,6.0451,117400.0
2012-05-25 13:00:00,8.62,8.62,8.59,8.61,61900.0,6.0451,6.0451,6.024,6.0381,61900.0
2012-05-25 13:30:00,8.61,8.63,8.6,8.62,438000.0,6.0381,6.0521,6.0311,6.0451,438000.0
2012-05-25 14:00:00,8.61,8.62,8.56,8.59,103400.0,6.0381,6.0451,6.003,6.024,103400.0
2012-05-25 14:30:00,8.58,8.59,8.56,8.56,178400.0,6.017,6.024,6.003,6.003,178400.0
2012-05-25 15:00:00,8.56,8.58,8.54,8.57,157700.0,6.003,6.017,5.989,6.01,157700.0
2012-05-25 15:30:00,8.57,8.6,8.56,8.58,231600.0,6.01,6.0311,6.003,6.017,231600.0
2012-05-29 09:30:00,8.89,8.92,8.85,8.91,569400.0,6.2344,6.2555,6.2064,6.2484,569400.0
2012-05-29 10:00:00,8.91,9.03,8.89,9.02,681900.0,6.2484,6.3326,6.2344,6.3256,681900.0
2012-05-29 10:30:00,9.02,9.07,8.99,9.0,1310500.0,6.3256,6.3607,6.3046,6.3116,1310500.0
2012-05-29 11:00:00,9.01,9.02,8.98,8.98,313800.0,6.3186,6.3256,6.2975,6.2975,313800.0
2012-05-29 11:30:00,8.99,9.0,8.89,8.92,206200.0,6.3046,6.3116,6.2344,6.2555,206200.0
2012-05-29 12:00:00,8.91,8.92,8.87,8.89,282700.0,6.2484,6.2555,6.2204,6.2344,282700.0
2012-05-29 12:30:00,8.89,8.9,8.88,8.88,77600.0,6.2344,6.2414,6.2274,6.2274,77600.0
2012-05-29 13:00:00,8.88,8.88,8.85,8.87,300000.0,6.2274,6.2274,6.2064,6.2204,300000.0
2012-05-29 13:30:00,8.87,8.89,8.86,8.87,193700.0,6.2204,6.2344,6.2134,6.2204,193700.0
2012-05-29 14:00:00,8.88,8.89,8.85,8.88,133700.0,6.2274,6.2344,6.2064,6.2274,133700.0
2012-05-29 14:30:00,8.88,8.9,8.86,8.89,105000.0,6.2274,6.2414,6.2134,6.2344,105000.0
2012-05-29 15:00:00,8.89,8.91,8.88,8.89,370000.0,6.2344,6.2484,6.2274,6.2344,370000.0
2012-05-29 15:30:00,8.9,8.94,8.89,8.92,751500.0,6.2414,6.2695,6.2344,6.2555,751500.0
2012-05-30 09:30:00,8.68,8.68,8.63,8.65,410900.0,6.0872,6.0872,6.0521,6.0661,410900.0
2012-05-30 10:00:00,8.65,8.68,8.63,8.67,292800.0,6.0661,6.0872,6.0521,6.0801,292800.0
2012-05-30 10:30:00,8.67,8.68,8.57,8.58,318000.0,6.0801,6.0872,6.01,6.017,318000.0
2012-05-30 11:00:00,8.57,8.66,8.56,8.63,207600.0,6.01,6.0731,6.003,6.0521,207600.0
2012-05-30 11:30:00,8.63,8.65,8.62,8.64,53100.0,6.0521,6.0661,6.0451,6.0591,53100.0
2012-05-30 12:00:00,8.64,8.65,8.61,8.62,53000.0,6.0591,6.0661,6.0381,6.0451,53000.0
2012-05-30 12:30:00,8.62,8.65,8.62,8.64,76300.0,6.0451,6.0661,6.0451,6.0591,76300.0
2012-05-30 13:00:00,8.64,8.66,8.61,8.64,209800.0,6.0591,6.0731,6.0381,6.0591,209800.0
2012-05-30 13:30:00,8.64,8.67,8.63,8.66,113900.0,6.0591,6.0801,6.0521,6.0731,113900.0
2012-05-30 14:00:00,8.66,8.67,8.63,8.63,103700.0,6.0731,6.0801,6.0521,6.0521,103700.0
2012-05-30 14:30:00,8.63,8.66,8.63,8.65,99000.0,6.0521,6.0731,6.0521,6.0661,99000.0
2012-05-30 15:00:00,8.66,8.66,8.6,8.64,172000.0,6.0731,6.0731,6.0311,6.0591,172000.0
2012-05-30 15:30:00,8.63,8.64,8.61,8.63,300300.0,6.0521,6.0591,6.0381,6.0521,300300.0
2012-05-31 09:30:00,8.48,8.53,8.44,8.52,478400.0,5.9469,5.982,5.9188,5.9749,478400.0
2012-05-31 10:00:00,8.53,8.54,8.45,8.46,166000.0,5.982,5.989,5.9259,5.9329,166000.0
2012-05-31 10:30:00,8.46,8.5,8.44,8.46,140400.0,5.9329,5.9609,5.9188,5.9329,140400.0
2012-05-31 11:00:00,8.45,8.48,8.42,8.45,291700.0,5.9259,5.9469,5.9048,5.9259,291700.0
2012-05-31 11:30:00,8.45,8.5,8.45,8.45,173600.0,5.9259,5.9609,5.9259,5.9259,173600.0
2012-05-31 12:00:00,8.45,8.49,8.44,8.47,264800.0,5.9259,5.9539,5.9188,5.9399,264800.0
2012-05-31 12:30:00,8.48,8.49,8.47,8.48,160000.0,5.9469,5.9539,5.9399,5.9469,160000.0
2012-05-31 13:00:00,8.48,8.5,8.47,8.48,144500.0,5.9469,5.9609,5.9399,5.9469,144500.0
2012-05-31 13:30:00,8.49,8.49,8.45,8.46,86300.0,5.9539,5.9539,5.9259,5.9329,86300.0
2012-05-31 14:00:00,8.46,8.49,8.45,8.49,150800.0,5.9329,5.9539,5.9259,5.9539,150800.0
2012-05-31 14:30:00,8.49,8.5,8.46,8.5,150100.0,5.9539,5.9609,5.9329,5.9609,150100.0
2012-05-31 15:00:00,8.5,8.53,8.49,8.53,307600.0,5.9609,5.982,5.9539,5.982,307600.0
2012-05-31 15:30:00,8.53,8.55,8.47,8.48,627300.0,5.982,5.996,5.9399,5.9469,627300.0
2012-06-01 09:30:00,8.41,8.45,8.32,8.33,1304800.0,5.8978,5.9259,5.8347,5.8417,1304800.0
2012-06-01 10:00:00,8.34,8.41,8.32,8.33,528700.0,5.8487,5.8978,5.8347,5.8417,528700.0
2012-06-01 10:30:00,8.33,8.33,8.26,8.3,121900.0,5.8417,5.8417,5.7926,5.8207,121900.0
2012-06-01 11:00:00,8.29,8.39,8.28,8.37,301600.0,5.8137,5.8838,5.8066,5.8698,301600.0
2012-06-01 11:30:00,8.38,8.39,8.37,8.37,68500.0,5.8768,5.8838,5.8698,5.8698,68500.0
2012-06-01 12:00:00,8.37,8.39,8.36,8.37,76100.0,5.8698,5.8838,5.8627,5.8698,76100.0
2012-06-01 12:30:00,8.37,8.38,8.36,8.38,45400.0,5.8698,5.8768,5.8627,5.8768,45400.0
2012-06-01 13:00:00,8.38,8.38,8.34,8.34,64300.0,5.8768,5.8768,5.8487,5.8487,64300.0
2012-06-01 13:30:00,8.34,8.34,8.31,8.31,78600.0,5.8487,5.8487,5.8277,5.8277,78600.0
2012-06-01 14:00:00,8.31,8.34,8.28,8.32,111700.0,5.8277,5.8487,5.8066,5.8347,111700.0
2012-06-01 14:30:00,8.32,8.34,8.3,8.3,98500.0,5.8347,5.8487,5.8207,5.8207,98500.0
2012-06-01 15:00:00,8.3,8.33,8.29,8.3,148300.0,5.8207,5.8417,5.8137,5.8207,148300.0
2012-06-01 15:30:00,8.3,8.32,8.29,8.3,427200.0,5.8207,5.8347,5.8137,5.8207,427200.0
2012-06-04 09:30:00,8.38,8.41,8.34,8.36,286700.0,5.8768,5.8978,5.8487,5.8627,286700.0
2012-06-04 10:00:00,8.35,8.36,8.31,8.33,194800.0,5.8557,5.8627,5.8277,5.8417,194800.0
2012-06-04 10:30:00,8.33,8.36,8.3,8.35,234700.0,5.8417,5.8627,5.8207,5.8557,234700.0
2012-06-04 11:00:00,8.35,8.36,8.33,8.35,230400.0,5.8557,5.8627,5.8417,5.8557,230400.0
2012-06-04 11:30:00,8.35,8.35,8.31,8.33,59800.0,5.8557,5.8557,5.8277,5.8417,59800.0
2012-06-04 12:00:00,8.32,8.32,8.28,8.29,142000.0,5.8347,5.8347,5.8066,5.8137,142000.0
2012-06-04 12:30:00,8.29,8.32,8.28,8.29,366900.0,5.8137,5.8347,5.8066,5.8137,366900.0
2012-06-04 13:00:00,8.29,8.3,8.27,8.27,131800.0,5.8137,5.8207,5.7996,5.7996,131800.0
2012-06-04 13:30:00,8.27,8.3,8.27,8.28,65600.0,5.7996,5.8207,5.7996,5.8066,65600.0
2012-06-04 14:00:00,8.29,8.34,8.28,8.34,99800.0,5.8137,5.8487,5.8066,5.8487,99800.0
2012-06-04 14:30:00,8.34,8.38,8.31,8.34,204200.0,5.8487,5.8768,5.8277,5.8487,204200.0
2012-06-04 15:00:00,8.35,8.35,8.31,8.34,98400.0,5.8557,5.8557,5.8277,5.8487,98400.0
2012-06-04 15:30:00,8.33,8.38,8.31,8.35,455700.0,5.8417,5.8768,5.8277,5.8557,455700.0
2012-06-05 09:30:00,8.33,8.39,8.33,8.38,333200.0,5.8417,5.8838,5.8417,5.8768,333200.0
2012-06-05 10:00:00,8.38,8.46,8.38,8.44,457200.0,5.8768,5.9329,5.8768,5.9188,457200.0
2012-06-05 10:30:00,8.44,8.45,8.41,8.42,223400.0,5.9188,5.9259,5.8978,5.9048,223400.0
2012-06-05 11:00:00,8.42,8.43,8.39,8.39,153000.0,5.9048,5.9118,5.8838,5.8838,153000.0
2012-06-05 11:30:00,8.39,8.39,8.33,8.34,149200.0,5.8838,5.8838,5.8417,5.8487,149200.0
2012-06-05 12:00:00,8.34,8.37,8.34,8.37,74300.0,5.8487,5.8698,5.8487,5.8698,74300.0
2012-06-05 12:30:00,8.37,8.4,8.37,8.39,152400.0,5.8698,5.8908,5.8698,5.8838,152400.0
2012-06-05 13:00:00,8.4,8.4,8.38,8.39,36700.0,5.8908,5.8908,5.8768,5.8838,36700.0
2012-06-05 13:30:00,8.39,8.42,8.38,8.4,106600.0,5.8838,5.9048,5.8768,5.8908,106600.0
2012-06-05 14:00:00,8.4,8.42,8.4,8.41,31600.0,5.8908,5.9048,5.8908,5.8978,31600.0
2012-06-05 14:30:00,8.42,8.42,8.4,8.41,64600.0,5.9048,5.9048,5.8908,5.8978,64600.0
2012-06-05 15:00:00,8.41,8.44,8.4,8.41,77300.0,5.8978,5.9188,5.8908,5.8978,77300.0
2012-06-05 15:30:00,8.4,8.45,8.4,8.44,267400.0,5.8908,5.9259,5.8908,5.9188,267400.0
2012-06-06 09:30:00,8.46,8.54,8.42,8.53,218000.0,5.9329,5.989,5.9048,5.982,218000.0
2012-06-06 10:00:00,8.54,8.55,8.52,8.52,138000.0,5.989,5.996,5.9749,5.9749,138000.0
2012-06-06 10:30:00,8.53,8.57,8.52,8.55,174300.0,5.982,6.01,5.9749,5.996,174300.0
2012-06-06 11:00:00,8.55,8.59,8.54,8.59,205900.0,5.996,6.024,5.989,6.024,205900.0
2012-06-06 11:30:00,8.59,8.6,8.57,8.59,82600.0,6.024,6.0311,6.01,6.024,82600.0
2012-06-06 12:00:00,8.59,8.6,8.58,8.6,31400.0,6.024,6.0311,6.017,6.0311,31400.0
2012-06-06 12:30:00,8.6,8.62,8.59,8.62,36700.0,6.0311,6.0451,6.024,6.0451,36700.0
2012-06-06 13:00:00,8.62,8.63,8.6,8.63,119300.0,6.0451,6.0521,6.0311,6.0521,119300.0
2012-06-06 13:30:00,8.63,8.64,8.62,8.62,86200.0,6.0521,6.0591,6.0451,6.0451,86200.0
2012-06-06 14:00:00,8.63,8.63,8.6,8.61,101000.0,6.0521,6.0521,6.0311,6.0381,101000.0
2012-06-06 14:30:00,8.61,8.64,8.6,8.62,81600.0,6.0381,6.0591,6.0311,6.0451,81600.0
2012-06-06 15:00:00,8.63,8.63,8.59,8.62,135400.0,6.0521,6.0521,6.024,6.0451,135400.0
2012-06-06 15:30:00,8.62,8.68,8.61,8.66,712200.0,6.0451,6.0872,6.0381,6.0731,712200.0
2012-06-07 09:30:00,8.79,8.82,8.72,8.74,349300.0,6.1643,6.1853,6.1152,6.1292,349300.0
2012-06-07 10:00:00,8.74,8.76,8.61,8.67,288200.0,6.1292,6.1433,6.0381,6.0801,288200.0
2012-06-07 10:30:00,8.67,8.67,8.58,8.59,97000.0,6.0801,6.0801,6.017,6.024,97000.0
2012-06-07 11:00:00,8.59,8.62,8.57,8.58,231700.0,6.024,6.0451,6.01,6.017,231700.0
2012-06-07 11:30:00,8.58,8.61,8.56,8.6,118500.0,6.017,6.0381,6.003,6.0311,118500.0
2012-06-07 12:00:00,8.6,8.63,8.58,8.62,85600.0,6.0311,6.0521,6.017,6.0451,85600.0
2012-06-07 12:30:00,8.62,8.62,8.59,8.61,45100.0,6.0451,6.0451,6.024,6.0381,45100.0
2012-06-07 13:00:00,8.62,8.63,8.61,8.63,73300.0,6.0451,6.0521,6.0381,6.0521,73300.0
2012-06-07 13:30:00,8.63,8.64,8.6,8.6,62100.0,6.0521,6.0591,6.0311,6.0311,62100.0
2012-06-07 14:00:00,8.6,8.63,8.6,8.62,94300.0,6.0311,6.0521,6.0311,6.0451,94300.0
2012-06-07 14:30:00,8.62,8.63,8.62,8.63,28200.0,6.0451,6.0521,6.0451,6.0521,28200.0
2012-06-07 15:00:00,8.63,8.64,8.59,8.6,133500.0,6.0521,6.0591,6.024,6.0311,133500.0
2012-06-07 15:30:00,8.6,8.6,8.52,8.54,718600.0,6.0311,6.0311,5.9749,5.989,718600.0
2012-06-08 09:30:00,8.44,8.45,8.4,8.45,371100.0,5.9188,5.9259,5.8908,5.9259,371100.0
2012-06-08 10:00:00,8.45,8.48,8.44,8.46,248500.0,5.9259,5.9469,5.9188,5.9329,248500.0
2012-06-08 10:30:00,8.46,8.54,8.46,8.53,214500.0,5.9329,5.989,5.9329,5.982,214500.0
2012-06-08 11:00:00,8.53,8.56,8.51,8.52,191900.0,5.982,6.003,5.9679,5.9749,191900.0
2012-06-08 11:30:00,8.53,8.53,8.49,8.49,66200.0,5.982,5.982,5.9539,5.9539,66200.0
2012-06-08 12:00:00,8.5,8.5,8.48,8.5,49700.0,5.9609,5.9609,5.9469,5.9609,49700.0
2012-06-08 12:30:00,8.5,8.52,8.5,8.52,40300.0,5.9609,5.9749,5.9609,5.9749,40300.0
2012-06-08 13:00:00,8.52,8.55,8.52,8.55,97100.0,5.9749,5.996,5.9749,5.996,97100.0
2012-06-08 13:30:00,8.54,8.55,8.53,8.53,48800.0,5.989,5.996,5.982,5.982,48800.0
2012-06-08 14:00:00,8.54,8.57,8.53,8.54,160900.0,5.989,6.01,5.982,5.989,160900.0
2012-06-08 14:30:00,8.54,8.56,8.53,8.53,272000.0,5.989,6.003,5.982,5.982,272000.0
2012-06-08 15:00:00,8.54,8.55,8.53,8.54,98700.0,5.989,5.996,5.982,5.989,98700.0
2012-06-08 15:30:00,8.55,8.58,8.52,8.57,1043600.0,5.996,6.017,5.9749,6.01,1043600.0
2012-06-11 09:30:00,8.83,8.83,8.73,8.73,1010400.0,6.1923,6.1923,6.1222,6.1222,1010400.0
2012-06-11 10:00:00,8.74,8.77,8.69,8.71,315500.0,6.1292,6.1503,6.0942,6.1082,315500.0
2012-06-11 10:30:00,8.71,8.75,8.68,8.69,211300.0,6.1082,6.1362,6.0872,6.0942,211300.0
2012-06-11 11:00:00,8.7,8.71,8.65,8.65,277900.0,6.1012,6.1082,6.0661,6.0661,277900.0
2012-06-11 11:30:00,8.65,8.65,8.61,8.64,125300.0,6.0661,6.0661,6.0381,6.0591,125300.0
2012-06-11 12:00:00,8.63,8.65,8.62,8.62,112600.0,6.0521,6.0661,6.0451,6.0451,112600.0
2012-06-11 12:30:00,8.62,8.63,8.61,8.62,238000.0,6.0451,6.0521,6.0381,6.0451,238000.0
2012-06-11 13:00:00,8.62,8.65,8.6,8.63,123800.0,6.0451,6.0661,6.0311,6.0521,123800.0
2012-06-11 13:30:00,8.63,8.64,8.6,8.61,118500.0,6.0521,6.0591,6.0311,6.0381,118500.0
2012-06-11 14:00:00,8.61,8.61,8.57,8.6,115200.0,6.0381,6.0381,6.01,6.0311,115200.0
2012-06-11 14:30:00,8.6,8.61,8.57,8.59,121600.0,6.0311,6.0381,6.01,6.024,121600.0
2012-06-11 15:00:00,8.58,8.59,8.54,8.55,236400.0,6.017,6.024,5.989,5.996,236400.0
2012-06-11 15:30:00,8.55,8.58,8.52,8.54,519200.0,5.996,6.017,5.9749,5.989,519200.0
2012-06-12 09:30:00,8.74,8.83,8.74,8.81,966000.0,6.1292,6.1923,6.1292,6.1783,966000.0
2012-06-12 10:00:00,8.81,8.83,8.69,8.72,217000.0,6.1783,6.1923,6.0942,6.1152,217000.0
2012-06-12 10:30:00,8.72,8.82,8.71,8.81,595100.0,6.1152,6.1853,6.1082,6.1783,595100.0
2012-06-12 11:00:00,8.81,8.89,8.8,8.84,1488800.0,6.1783,6.2344,6.1713,6.1994,1488800.0
2012-06-12 11:30:00,8.85,8.88,8.85,8.85,207800.0,6.2064,6.2274,6.2064,6.2064,207800.0
2012-06-12 12:00:00,8.86,8.87,8.83,8.84,96100.0,6.2134,6.2204,6.1923,6.1994,96100.0
2012-06-12 12:30:00,8.84,8.86,8.84,8.85,75200.0,6.1994,6.2134,6.1994,6.2064,75200.0
2012-06-12 13:00:00,8.85,8.88,8.85,8.86,185600.0,6.2064,6.2274,6.2064,6.2134,185600.0
2012-06-12 13:30:00,8.85,8.87,8.84,8.84,94700.0,6.2064,6.2204,6.1994,6.1994,94700.0
2012-06-12 14:00:00,8.85,8.86,8.83,8.85,103700.0,6.2064,6.2134,6.1923,6.2064,103700.0
2012-06-12 14:30:00,8.86,8.9,8.85,8.86,204900.0,6.2134,6.2414,6.2064,6.2134,204900.0
2012-06-12 15:00:00,8.87,8.9,8.86,8.9,149200.0,6.2204,6.2414,6.2134,6.2414,149200.0
2012-06-12 15:30:00,8.9,8.94,8.88,8.92,366500.0,6.2414,6.2695,6.2274,6.2555,366500.0
2012-06-13 09:30:00,8.93,8.93,8.84,8.87,745600.0,6.2625,6.2625,6.1994,6.2204,745600.0
2012-06-13 10:00:00,8.87,8.91,8.86,8.91,137000.0,6.2204,6.2484,6.2134,6.2484,137000.0
2012-06-13 10:30:00,8.91,9.01,8.91,8.99,239500.0,6.2484,6.3186,6.2484,6.3046,239500.0
2012-06-13 11:00:00,8.99,8.99,8.91,8.94,300600.0,6.3046,6.3046,6.2484,6.2695,300600.0
2012-06-13 11:30:00,8.94,8.96,8.9,8.9,181700.0,6.2695,6.2835,6.2414,6.2414,181700.0
2012-06-13 12:00:00,8.9,8.92,8.87,8.91,169000.0,6.2414,6.2555,6.2204,6.2484,169000.0
2012-06-13 12:30:00,8.91,8.97,8.91,8.94,124600.0,6.2484,6.2905,6.2484,6.2695,124600.0
2012-06-13 13:00:00,8.95,8.97,8.94,8.96,39100.0,6.2765,6.2905,6.2695,6.2835,39100.0
2012-06-13 13:30:00,8.96,8.97,8.93,8.93,38800.0,6.2835,6.2905,6.2625,6.2625,38800.0
2012-06-13 14:00:00,8.93,8.94,8.92,8.92,50000.0,6.2625,6.2695,6.2555,6.2555,50000.0
2012-06-13 14:30:00,8.92,8.93,8.88,8.89,101200.0,6.2555,6.2625,6.2274,6.2344,101200.0
2012-06-13 15:00:00,8.89,8.9,8.83,8.85,368900.0,6.2344,6.2414,6.1923,6.2064,368900.0
2012-06-13 15:30:00,8.85,8.87,8.82,8.86,545600.0,6.2064,6.2204,6.1853,6.2134,545600.0
2012-06-14 09:30:00,8.81,8.82,8.75,8.8,427000.0,6.1783,6.1853,6.1362,6.1713,427000.0
2012-06-14 10:00:00,8.81,8.83,8.77,8.79,210200.0,6.1783,6.1923,6.1503,6.1643,210200.0
2012-06-14 10:30:00,8.79,8.8,8.77,8.77,129200.0,6.1643,6.1713,6.1503,6.1503,129200.0
2012-06-14 11:00:00,8.77,8.81,8.77,8.79,247900.0,6.1503,6.1783,6.1503,6.1643,247900.0
2012-06-14 11:30:00,8.79,8.8,8.77,8.77,61000.0,6.1643,6.1713,6.1503,6.1503,61000.0
2012-06-14 12:00:00,8.77,8.77,8.75,8.75,60300.0,6.1503,6.1503,6.1362,6.1362,60300.0
2012-06-14 12:30:00,8.75,8.78,8.74,8.78,54800.0,6.1362,6.1573,6.1292,6.1573,54800.0
2012-06-14 13:00:00,8.78,8.79,8.76,8.76,49900.0,6.1573,6.1643,6.1433,6.1433,49900.0
2012-06-14 13:30:00,8.77,8.78,8.76,8.78,43600.0,6.1503,6.1573,6.1433,6.1573,43600.0
2012-06-14 14:00:00,8.78,8.8,8.76,8.77,78800.0,6.1573,6.1713,6.1433,6.1503,78800.0
2012-06-14 14:30:00,8.77,8.78,8.74,8.75,103600.0,6.1503,6.1573,6.1292,6.1362,103600.0
2012-06-14 15:00:00,8.76,8.83,8.73,8.75,694700.0,6.1433,6.1923,6.1222,6.1362,694700.0
2012-06-14 15:30:00,8.76,8.81,8.75,8.8,425900.0,6.1433,6.1783,6.1362,6.1713,425900.0
2012-06-15 09:30:00,8.87,8.9,8.86,8.88,270100.0,6.2204,6.2414,6.2134,6.2274,270100.0
2012-06-15 10:00:00,8.88,8.9,8.86,8.89,522500.0,6.2274,6.2414,6.2134,6.2344,522500.0
2012-06-15 10:30:00,8.88,8.91,8.86,8.9,243200.0,6.2274,6.2484,6.2134,6.2414,243200.0
2012-06-15 11:00:00,8.89,8.9,8.86,8.88,265700.0,6.2344,6.2414,6.2134,6.2274,265700.0
2012-06-15 11:30:00,8.89,8.95,8.88,8.92,292800.0,6.2344,6.2765,6.2274,6.2555,292800.0
2012-06-15 12:00:00,8.91,8.92,8.88,8.9,80900.0,6.2484,6.2555,6.2274,6.2414,80900.0
2012-06-15 12:30:00,8.89,8.9,8.87,8.9,77100.0,6.2344,6.2414,6.2204,6.2414,77100.0
2012-06-15 13:00:00,8.9,8.93,8.9,8.93,64800.0,6.2414,6.2625,6.2414,6.2625,64800.0
2012-06-15 13:30:00,8.93,8.94,8.91,8.92,40200.0,6.2625,6.2695,6.2484,6.2555,40200.0
2012-06-15 14:00:00,8.91,8.94,8.91,8.93,72800.0,6.2484,6.2695,6.2484,6.2625,72800.0
2012-06-15 14:30:00,8.93,8.96,8.92,8.92,104600.0,6.2625,6.2835,6.2555,6.2555,104600.0
2012-06-15 15:00:00,8.92,8.93,8.91,8.93,58800.0,6.2555,6.2625,6.2484,6.2625,58800.0
2012-06-15 15:30:00,8.93,8.95,8.92,8.95,270900.0,6.2625,6.2765,6.2555,6.2765,270900.0
2012-06-18 09:30:00,8.9,8.93,8.86,8.92,172200.0,6.2414,6.2625,6.2134,6.2555,172200.0
2012-06-18 10:00:00,8.93,8.95,8.89,8.94,135900.0,6.2625,6.2765,6.2344,6.2695,135900.0
2012-06-18 10:30:00,8.94,8.99,8.94,8.95,609300.0,6.2695,6.3046,6.2695,6.2765,609300.0
2012-06-18 11:00:00,8.95,8.96,8.9,8.96,289800.0,6.2765,6.2835,6.2414,6.2835,289800.0
2012-06-18 11:30:00,8.95,8.96,8.92,8.92,102000.0,6.2765,6.2835,6.2555,6.2555,102000.0
2012-06-18 12:00:00,8.92,8.94,8.92,8.93,48600.0,6.2555,6.2695,6.2555,6.2625,48600.0
2012-06-18 12:30:00,8.93,8.95,8.92,8.93,77600.0,6.2625,6.2765,6.2555,6.2625,77600.0
2012-06-18 13:00:00,8.92,8.95,8.92,8.95,94600.0,6.2555,6.2765,6.2555,6.2765,94600.0
2012-06-18 13:30:00,8.95,8.95,8.93,8.94,76800.0,6.2765,6.2765,6.2625,6.2695,76800.0
2012-06-18 14:00:00,8.94,8.97,8.92,8.96,144900.0,6.2695,6.2905,6.2555,6.2835,144900.0
2012-06-18 14:30:00,8.96,8.97,8.93,8.95,87500.0,6.2835,6.2905,6.2625,6.2765,87500.0
2012-06-18 15:00:00,8.95,8.96,8.91,8.93,160100.0,6.2765,6.2835,6.2484,6.2625,160100.0
2012-06-18 15:30:00,8.93,8.95,8.92,8.93,495300.0,6.2625,6.2765,6.2555,6.2625,495300.0
2012-06-19 09:30:00,9.16,9.21,9.14,9.21,467400.0,6.4238,6.4588,6.4097,6.4588,467400.0
2012-06-19 10:00:00,9.21,9.26,9.2,9.22,319000.0,6.4588,6.4939,6.4518,6.4658,319000.0
2012-06-19 10:30:00,9.23,9.24,9.2,9.24,113700.0,6.4729,6.4799,6.4518,6.4799,113700.0
2012-06-19 11:00:00,9.25,9.26,9.22,9.23,345600.0,6.4869,6.4939,6.4658,6.4729,345600.0
2012-06-19 11:30:00,9.23,9.23,9.2,9.2,79400.0,6.4729,6.4729,6.4518,6.4518,79400.0
2012-06-19 12:00:00,9.21,9.21,9.17,9.17,84600.0,6.4588,6.4588,6.4308,6.4308,84600.0
2012-06-19 12:30:00,9.18,9.18,9.17,9.18,32800.0,6.4378,6.4378,6.4308,6.4378,32800.0
2012-06-19 13:00:00,9.18,9.21,9.17,9.21,171700.0,6.4378,6.4588,6.4308,6.4588,171700.0
2012-06-19 13:30:00,9.21,9.22,9.2,9.21,480500.0,6.4588,6.4658,6.4518,6.4588,480500.0
2012-06-19 14:00:00,9.21,9.22,9.18,9.19,223000.0,6.4588,6.4658,6.4378,6.4448,223000.0
2012-06-19 14:30:00,9.19,9.2,9.14,9.17,220000.0,6.4448,6.4518,6.4097,6.4308,220000.0
2012-06-19 15:00:00,9.17,9.19,9.15,9.16,445100.0,6.4308,6.4448,6.4168,6.4238,445100.0
2012-06-19 15:30:00,9.17,9.17,9.13,9.17,2237200.0,6.4308,6.4308,6.4027,6.4308,2237200.0
2012-06-20 09:30:00,9.16,9.17,9.1,9.17,341500.0,6.4238,6.4308,6.3817,6.4308,341500.0
2012-06-20 10:00:00,9.17,9.27,9.17,9.25,266600.0,6.4308,6.5009,6.4308,6.4869,266600.0
2012-06-20 10:30:00,9.25,9.28,9.24,9.26,168200.0,6.4869,6.5079,6.4799,6.4939,168200.0
2012-06-20 11:00:00,9.27,9.3,9.24,9.3,191900.0,6.5009,6.5219,6.4799,6.5219,191900.0
2012-06-20 11:30:00,9.31,9.31,9.27,9.28,61800.0,6.529,6.529,6.5009,6.5079,61800.0
2012-06-20 12:00:00,9.28,9.28,9.22,9.24,131100.0,6.5079,6.5079,6.4658,6.4799,131100.0
2012-06-20 12:30:00,9.23,9.25,9.16,9.25,150200.0,6.4729,6.4869,6.4238,6.4869,150200.0
2012-06-20 13:00:00,9.24,9.31,9.24,9.27,117600.0,6.4799,6.529,6.4799,6.5009,117600.0
2012-06-20 13:30:00,9.27,9.29,9.26,9.29,57300.0,6.5009,6.5149,6.4939,6.5149,57300.0
2012-06-20 14:00:00,9.29,9.3,9.24,9.26,190300.0,6.5149,6.5219,6.4799,6.4939,190300.0
2012-06-20 14:30:00,9.26,9.29,9.21,9.21,134500.0,6.4939,6.5149,6.4588,6.4588,134500.0
2012-06-20 15:00:00,9.21,9.23,9.18,9.22,196400.0,6.4588,6.4729,6.4378,6.4658,196400.0
2012-06-20 15:30:00,9.22,9.27,9.21,9.27,209100.0,6.4658,6.5009,6.4588,6.5009,209100.0
2012-06-21 09:30:00,9.21,9.22,9.11,9.13,216100.0,6.4588,6.4658,6.3887,6.4027,216100.0
2012-06-21 10:00:00,9.12,9.12,9.05,9.06,373500.0,6.3957,6.3957,6.3466,6.3536,373500.0
2012-06-21 10:30:00,9.06,9.12,9.05,9.1,307300.0,6.3536,6.3957,6.3466,6.3817,307300.0
2012-06-21 11:00:00,9.1,9.1,9.01,9.02,386800.0,6.3817,6.3817,6.3186,6.3256,386800.0
2012-06-21 11:30:00,9.02,9.03,8.99,8.99,71900.0,6.3256,6.3326,6.3046,6.3046,71900.0
2012-06-21 12:00:00,8.99,9.0,8.92,8.92,122500.0,6.3046,6.3116,6.2555,6.2555,122500.0
2012-06-21 12:30:00,8.92,8.93,8.9,8.92,157800.0,6.2555,6.2625,6.2414,6.2555,157800.0
2012-06-21 13:00:00,8.92,8.94,8.91,8.91,75400.0,6.2555,6.2695,6.2484,6.2484,75400.0
2012-06-21 13:30:00,8.91,8.92,8.87,8.88,253500.0,6.2484,6.2555,6.2204,6.2274,253500.0
2012-06-21 14:00:00,8.87,8.88,8.84,8.85,167900.0,6.2204,6.2274,6.1994,6.2064,167900.0
2012-06-21 14:30:00,8.86,8.89,8.85,8.87,207400.0,6.2134,6.2344,6.2064,6.2204,207400.0
2012-06-21 15:00:00,8.88,8.88,8.81,8.85,263200.0,6.2274,6.2274,6.1783,6.2064,263200.0
2012-06-21 15:30:00,8.85,8.85,8.78,8.78,915100.0,6.2064,6.2064,6.1573,6.1573,915100.0
2012-06-22 09:30:00,8.85,8.88,8.76,8.82,343400.0,6.2064,6.2274,6.1433,6.1853,343400.0
2012-06-22 10:00:00,8.82,8.86,8.81,8.85,145200.0,6.1853,6.2134,6.1783,6.2064,145200.0
2012-06-22 10:30:00,8.84,8.85,8.83,8.84,205000.0,6.1994,6.2064,6.1923,6.1994,205000.0
2012-06-22 11:00:00,8.84,8.87,8.81,8.81,157300.0,6.1994,6.2204,6.1783,6.1783,157300.0
2012-06-22 11:30:00,8.82,8.82,8.8,8.81,74400.0,6.1853,6.1853,6.1713,6.1783,74400.0
2012-06-22 12:00:00,8.81,8.81,8.8,8.8,42100.0,6.1783,6.1783,6.1713,6.1713,42100.0
2012-06-22 12:30:00,8.81,8.81,8.79,8.81,103000.0,6.1783,6.1783,6.1643,6.1783,103000.0
2012-06-22 13:00:00,8.81,8.85,8.8,8.85,332800.0,6.1783,6.2064,6.1713,6.2064,332800.0
2012-06-22 13:30:00,8.85,8.85,8.82,8.83,391200.0,6.2064,6.2064,6.1853,6.1923,391200.0
2012-06-22 14:00:00,8.83,8.85,8.82,8.84,75500.0,6.1923,6.2064,6.1853,6.1994,75500.0
2012-06-22 14:30:00,8.85,8.88,8.84,8.86,198800.0,6.2064,6.2274,6.1994,6.2134,198800.0
2012-06-22 15:00:00,8.86,8.88,8.84,8.85,269500.0,6.2134,6.2274,6.1994,6.2064,269500.0
2012-06-22 15:30:00,8.85,8.93,8.85,8.92,760000.0,6.2064,6.2625,6.2064,6.2555,760000.0
2012-06-25 09:30:00,8.77,8.78,8.75,8.75,254600.0,6.1503,6.1573,6.1362,6.1362,254600.0
2012-06-25 10:00:00,8.76,8.78,8.73,8.74,378200.0,6.1433,6.1573,6.1222,6.1292,378200.0
2012-06-25 10:30:00,8.75,8.78,8.73,8.74,320000.0,6.1362,6.1573,6.1222,6.1292,320000.0
2012-06-25 11:00:00,8.73,8.74,8.7,8.71,354800.0,6.1222,6.1292,6.1012,6.1082,354800.0
2012-06-25 11:30:00,8.71,8.71,8.66,8.66,97800.0,6.1082,6.1082,6.0731,6.0731,97800.0
2012-06-25 12:00:00,8.66,8.7,8.65,8.69,184300.0,6.0731,6.1012,6.0661,6.0942,184300.0
2012-06-25 12:30:00,8.7,8.7,8.69,8.7,17700.0,6.1012,6.1012,6.0942,6.1012,17700.0
2012-06-25 13:00:00,8.69,8.7,8.67,8.7,88800.0,6.0942,6.1012,6.0801,6.1012,88800.0
2012-06-25 13:30:00,8.7,8.73,8.7,8.73,86300.0,6.1012,6.1222,6.1012,6.1222,86300.0
2012-06-25 14:00:00,8.73,8.73,8.71,8.71,88100.0,6.1222,6.1222,6.1082,6.1082,88100.0
2012-06-25 14:30:00,8.71,8.71,8.68,8.69,45300.0,6.1082,6.1082,6.0872,6.0942,45300.0
2012-06-25 15:00:00,8.69,8.73,8.68,8.73,226600.0,6.0942,6.1222,6.0872,6.1222,226600.0
2012-06-25 15:30:00,8.72,8.75,8.71,8.73,357700.0,6.1152,6.1362,6.1082,6.1222,357700.0
2012-06-26 09:30:00,8.66,8.71,8.65,8.71,299200.0,6.0731,6.1082,6.0661,6.1082,299200.0
2012-06-26 10:00:00,8.71,8.72,8.66,8.67,163000.0,6.1082,6.1152,6.0731,6.0801,163000.0
2012-06-26 10:30:00,8.66,8.66,8.6,8.61,167300.0,6.0731,6.0731,6.0311,6.0381,167300.0
2012-06-26 11:00:00,8.6,8.62,8.55,8.59,226200.0,6.0311,6.0451,5.996,6.024,226200.0
2012-06-26 11:30:00,8.59,8.62,8.59,8.61,47700.0,6.024,6.0451,6.024,6.0381,47700.0
2012-06-26 12:00:00,8.61,8.64,8.61,8.61,89000.0,6.0381,6.0591,6.0381,6.0381,89000.0
2012-06-26 12:30:00,8.61,8.64,8.61,8.63,364800.0,6.0381,6.0591,6.0381,6.0521,364800.0
2012-06-26 13:00:00,8.63,8.63,8.6,8.61,52000.0,6.0521,6.0521,6.0311,6.0381,52000.0
2012-06-26 13:30:00,8.61,8.62,8.59,8.61,84600.0,6.0381,6.0451,6.024,6.0381,84600.0
2012-06-26 14:00:00,8.62,8.65,8.61,8.64,65000.0,6.0451,6.0661,6.0381,6.0591,65000.0
2012-06-26 14:30:00,8.65,8.65,8.61,8.63,183000.0,6.0661,6.0661,6.0381,6.0521,183000.0
2012-06-26 15:00:00,8.63,8.64,8.62,8.64,315800.0,6.0521,6.0591,6.0451,6.0591,315800.0
2012-06-26 15:30:00,8.64,8.66,8.61,8.63,1116700.0,6.0591,6.0731,6.0381,6.0521,1116700.0
2012-06-27 09:30:00,8.64,8.64,8.58,8.61,564500.0,6.0591,6.0591,6.017,6.0381,564500.0
2012-06-27 10:00:00,8.61,8.64,8.6,8.63,300900.0,6.0381,6.0591,6.0311,6.0521,300900.0
2012-06-27 10:30:00,8.63,8.64,8.6,8.61,234000.0,6.0521,6.0591,6.0311,6.0381,234000.0
2012-06-27 11:00:00,8.61,8.63,8.6,8.6,245200.0,6.0381,6.0521,6.0311,6.0311,245200.0
2012-06-27 11:30:00,8.6,8.62,8.6,8.62,78300.0,6.0311,6.0451,6.0311,6.0451,78300.0
2012-06-27 12:00:00,8.62,8.63,8.61,8.63,75700.0,6.0451,6.0521,6.0381,6.0521,75700.0
2012-06-27 12:30:00,8.63,8.64,8.61,8.63,89500.0,6.0521,6.0591,6.0381,6.0521,89500.0
2012-06-27 13:00:00,8.63,8.64,8.62,8.63,138100.0,6.0521,6.0591,6.0451,6.0521,138100.0
2012-06-27 13:30:00,8.64,8.64,8.61,8.61,141200.0,6.0591,6.0591,6.0381,6.0381,141200.0
2012-06-27 14:00:00,8.61,8.62,8.6,8.62,155100.0,6.0381,6.0451,6.0311,6.0451,155100.0
2012-06-27 14:30:00,8.62,8.63,8.57,8.57,679800.0,6.0451,6.0521,6.01,6.01,679800.0
2012-06-27 15:00:00,8.57,8.63,8.57,8.63,256600.0,6.01,6.0521,6.01,6.0521,256600.0
2012-06-27 15:30:00,8.63,8.65,8.62,8.62,534800.0,6.0521,6.0661,6.0451,6.0451,534800.0
2012-06-28 09:30:00,8.49,8.52,8.45,8.5,225600.0,5.9539,5.9749,5.9259,5.9609,225600.0
2012-06-28 10:00:00,8.5,8.51,8.46,8.5,246900.0,5.9609,5.9679,5.9329,5.9609,246900.0
2012-06-28 10:30:00,8.49,8.49,8.43,8.47,126900.0,5.9539,5.9539,5.9118,5.9399,126900.0
2012-06-28 11:00:00,8.47,8.52,8.45,8.52,245100.0,5.9399,5.9749,5.9259,5.9749,245100.0
2012-06-28 11:30:00,8.53,8.53,8.52,8.52,17000.0,5.982,5.982,5.9749,5.9749,17000.0
2012-06-28 12:00:00,8.52,8.55,8.51,8.52,78400.0,5.9749,5.996,5.9679,5.9749,78400.0
2012-06-28 12:30:00,8.52,8.52,8.5,8.5,32100.0,5.9749,5.9749,5.9609,5.9609,32100.0
2012-06-28 13:00:00,8.51,8.52,8.49,8.51,132900.0,5.9679,5.9749,5.9539,5.9679,132900.0
2012-06-28 13:30:00,8.51,8.53,8.5,8.53,101100.0,5.9679,5.982,5.9609,5.982,101100.0
2012-06-28 14:00:00,8.53,8.53,8.49,8.49,75900.0,5.982,5.982,5.9539,5.9539,75900.0
2012-06-28 14:30:00,8.5,8.51,8.48,8.51,178900.0,5.9609,5.9679,5.9469,5.9679,178900.0
2012-06-28 15:00:00,8.5,8.55,8.5,8.55,196700.0,5.9609,5.996,5.9609,5.996,196700.0
2012-06-28 15:30:00,8.54,8.64,8.54,8.63,780900.0,5.989,6.0591,5.989,6.0521,780900.0
2012-06-29 09:30:00,9.02,9.06,9.0,9.05,418100.0,6.3256,6.3536,6.3116,6.3466,418100.0
2012-06-29 10:00:00,9.05,9.11,9.05,9.07,166300.0,6.3466,6.3887,6.3466,6.3607,166300.0
2012-06-29 10:30:00,9.07,9.1,9.06,9.07,113300.0,6.3607,6.3817,6.3536,6.3607,113300.0
2012-06-29 11:00:00,9.07,9.08,9.03,9.07,248600.0,6.3607,6.3677,6.3326,6.3607,248600.0
2012-06-29 11:30:00,9.07,9.09,9.06,9.09,48300.0,6.3607,6.3747,6.3536,6.3747,48300.0
2012-06-29 12:00:00,9.08,9.09,9.07,9.07,58300.0,6.3677,6.3747,6.3607,6.3607,58300.0
2012-06-29 12:30:00,9.08,9.1,9.07,9.1,83500.0,6.3677,6.3817,6.3607,6.3817,83500.0
2012-06-29 13:00:00,9.1,9.13,9.09,9.11,174400.0,6.3817,6.4027,6.3747,6.3887,174400.0
2012-06-29 13:30:00,9.12,9.12,9.11,9.12,57100.0,6.3957,6.3957,6.3887,6.3957,57100.0
2012-06-29 14:00:00,9.11,9.13,9.1,9.13,108500.0,6.3887,6.4027,6.3817,6.4027,108500.0
2012-06-29 14:30:00,9.13,9.13,9.11,9.11,157400.0,6.4027,6.4027,6.3887,6.3887,157400.0
2012-06-29 15:00:00,9.12,9.12,9.08,9.08,146900.0,6.3957,6.3957,6.3677,6.3677,146900.0
2012-06-29 15:30:00,9.09,9.13,9.07,9.13,849800.0,6.3747,6.4027,6.3607,6.4027,849800.0
2012-07-02 09:30:00,9.09,9.1,9.07,9.09,157700.0,6.3747,6.3817,6.3607,6.3747,157700.0
2012-07-02 10:00:00,9.08,9.09,9.03,9.05,229500.0,6.3677,6.3747,6.3326,6.3466,229500.0
2012-07-02 10:30:00,9.05,9.1,9.05,9.07,74400.0,6.3466,6.3817,6.3466,6.3607,74400.0
2012-07-02 11:00:00,9.07,9.08,8.99,9.01,227300.0,6.3607,6.3677,6.3046,6.3186,227300.0
2012-07-02 11:30:00,9.01,9.05,9.01,9.04,36600.0,6.3186,6.3466,6.3186,6.3396,36600.0
2012-07-02 12:00:00,9.05,9.07,9.03,9.07,39700.0,6.3466,6.3607,6.3326,6.3607,39700.0
2012-07-02 12:30:00,9.07,9.09,9.06,9.08,51800.0,6.3607,6.3747,6.3536,6.3677,51800.0
2012-07-02 13:00:00,9.08,9.08,9.07,9.08,25000.0,6.3677,6.3677,6.3607,6.3677,25000.0
2012-07-02 13:30:00,9.08,9.08,9.07,9.08,30900.0,6.3677,6.3677,6.3607,6.3677,30900.0
2012-07-02 14:00:00,9.07,9.09,9.05,9.08,119400.0,6.3607,6.3747,6.3466,6.3677,119400.0
2012-07-02 14:30:00,9.09,9.09,9.07,9.08,81700.0,6.3747,6.3747,6.3607,6.3677,81700.0
2012-07-02 15:00:00,9.08,9.08,9.05,9.07,162700.0,6.3677,6.3677,6.3466,6.3607,162700.0
2012-07-02 15:30:00,9.07,9.09,9.06,9.09,298500.0,6.3607,6.3747,6.3536,6.3747,298500.0
2012-07-03 09:30:00,9.12,9.17,9.12,9.15,215900.0,6.3957,6.4308,6.3957,6.4168,215900.0
2012-07-03 10:00:00,9.16,9.18,9.15,9.15,85600.0,6.4238,6.4378,6.4168,6.4168,85600.0
2012-07-03 10:30:00,9.15,9.18,9.14,9.16,90500.0,6.4168,6.4378,6.4097,6.4238,90500.0
2012-07-03 11:00:00,9.15,9.18,9.14,9.17,173400.0,6.4168,6.4378,6.4097,6.4308,173400.0
2012-07-03 11:30:00,9.16,9.25,9.16,9.24,228100.0,6.4238,6.4869,6.4238,6.4799,228100.0
2012-07-03 12:00:00,9.24,9.24,9.2,9.2,102600.0,6.4799,6.4799,6.4518,6.4518,102600.0
2012-07-03 12:30:00,9.21,9.25,9.19,9.23,229600.0,6.4588,6.4869,6.4448,6.4729,229600.0
2012-07-05 09:30:00,9.01,9.06,8.99,9.01,393200.0,6.3186,6.3536,6.3046,6.3186,393200.0
2012-07-05 10:00:00,9.01,9.02,8.98,9.01,236500.0,6.3186,6.3256,6.2975,6.3186,236500.0
2012-07-05 10:30:00,9.02,9.02,9.0,9.01,216400.0,6.3256,6.3256,6.3116,6.3186,216400.0
2012-07-05 11:00:00,9.01,9.02,8.98,8.99,190700.0,6.3186,6.3256,6.2975,6.3046,190700.0
2012-07-05 11:30:00,9.0,9.05,9.0,9.02,139800.0,6.3116,6.3466,6.3116,6.3256,139800.0
2012-07-05 12:00:00,9.03,9.04,9.02,9.04,121100.0,6.3326,6.3396,6.3256,6.3396,121100.0
2012-07-05 12:30:00,9.04,9.05,9.03,9.05,90400.0,6.3396,6.3466,6.3326,6.3466,90400.0
2012-07-05 13:00:00,9.05,9.06,9.04,9.04,45700.0,6.3466,6.3536,6.3396,6.3396,45700.0
2012-07-05 13:30:00,9.04,9.06,9.04,9.05,68300.0,6.3396,6.3536,6.3396,6.3466,68300.0
2012-07-05 14:00:00,9.05,9.06,9.04,9.04,82300.0,6.3466,6.3536,6.3396,6.3396,82300.0
2012-07-05 14:30:00,9.04,9.05,9.02,9.02,72000.0,6.3396,6.3466,6.3256,6.3256,72000.0
2012-07-05 15:00:00,9.02,9.04,9.01,9.02,140100.0,6.3256,6.3396,6.3186,6.3256,140100.0
2012-07-05 15:30:00,9.02,9.04,9.0,9.02,273500.0,6.3256,6.3396,6.3116,6.3256,273500.0
2012-07-06 09:30:00,8.94,8.94,8.89,8.92,410800.0,6.2695,6.2695,6.2344,6.2555,410800.0
2012-07-06 10:00:00,8.92,8.93,8.88,8.89,259100.0,6.2555,6.2625,6.2274,6.2344,259100.0
2012-07-06 10:30:00,8.88,8.9,8.86,8.87,410400.0,6.2274,6.2414,6.2134,6.2204,410400.0
2012-07-06 11:00:00,8.87,8.88,8.83,8.83,223600.0,6.2204,6.2274,6.1923,6.1923,223600.0
2012-07-06 11:30:00,8.83,8.88,8.83,8.86,283200.0,6.1923,6.2274,6.1923,6.2134,283200.0
2012-07-06 12:00:00,8.87,8.88,8.85,8.87,153700.0,6.2204,6.2274,6.2064,6.2204,153700.0
2012-07-06 12:30:00,8.87,8.88,8.85,8.86,205200.0,6.2204,6.2274,6.2064,6.2134,205200.0
2012-07-06 13:00:00,8.86,8.87,8.86,8.87,30900.0,6.2134,6.2204,6.2134,6.2204,30900.0
2012-07-06 13:30:00,8.87,8.87,8.85,8.86,43100.0,6.2204,6.2204,6.2064,6.2134,43100.0
2012-07-06 14:00:00,8.86,8.87,8.83,8.84,52700.0,6.2134,6.2204,6.1923,6.1994,52700.0
2012-07-06 14:30:00,8.83,8.85,8.83,8.84,48500.0,6.1923,6.2064,6.1923,6.1994,48500.0
2012-07-06 15:00:00,8.84,8.88,8.83,8.87,217300.0,6.1994,6.2274,6.1923,6.2204,217300.0
2012-07-06 15:30:00,8.87,8.92,8.86,8.87,795600.0,6.2204,6.2555,6.2134,6.2204,795600.0
2012-07-09 09:30:00,8.94,8.95,8.84,8.85,431400.0,6.2695,6.2765,6.1994,6.2064,431400.0
2012-07-09 10:00:00,8.84,8.87,8.83,8.86,379300.0,6.1994,6.2204,6.1923,6.2134,379300.0
2012-07-09 10:30:00,8.87,8.92,8.86,8.88,451100.0,6.2204,6.2555,6.2134,6.2274,451100.0
2012-07-09 11:00:00,8.89,8.89,8.85,8.86,494700.0,6.2344,6.2344,6.2064,6.2134,494700.0
2012-07-09 11:30:00,8.86,8.87,8.85,8.85,167100.0,6.2134,6.2204,6.2064,6.2064,167100.0
2012-07-09 12:00:00,8.85,8.88,8.85,8.86,159000.0,6.2064,6.2274,6.2064,6.2134,159000.0
2012-07-09 12:30:00,8.86,8.88,8.86,8.87,93000.0,6.2134,6.2274,6.2134,6.2204,93000.0
2012-07-09 13:00:00,8.87,8.92,8.86,8.92,221400.0,6.2204,6.2555,6.2134,6.2555,221400.0
2012-07-09 13:30:00,8.92,8.93,8.89,8.91,179700.0,6.2555,6.2625,6.2344,6.2484,179700.0
2012-07-09 14:00:00,8.92,8.94,8.9,8.91,181900.0,6.2555,6.2695,6.2414,6.2484,181900.0
2012-07-09 14:30:00,8.91,8.92,8.9,8.91,165500.0,6.2484,6.2555,6.2414,6.2484,165500.0
2012-07-09 15:00:00,8.91,8.92,8.9,8.92,124700.0,6.2484,6.2555,6.2414,6.2555,124700.0
2012-07-09 15:30:00,8.91,8.94,8.9,8.91,776400.0,6.2484,6.2695,6.2414,6.2484,776400.0
2012-07-10 09:30:00,8.91,8.93,8.9,8.9,130000.0,6.2484,6.2625,6.2414,6.2414,130000.0
2012-07-10 10:00:00,8.9,8.91,8.84,8.87,250100.0,6.2414,6.2484,6.1994,6.2204,250100.0
2012-07-10 10:30:00,8.87,8.88,8.83,8.88,429300.0,6.2204,6.2274,6.1923,6.2274,429300.0
2012-07-10 11:00:00,8.88,8.9,8.86,8.89,531300.0,6.2274,6.2414,6.2134,6.2344,531300.0
2012-07-10 11:30:00,8.89,8.89,8.86,8.87,172000.0,6.2344,6.2344,6.2134,6.2204,172000.0
2012-07-10 12:00:00,8.87,8.89,8.87,8.88,86400.0,6.2204,6.2344,6.2204,6.2274,86400.0
2012-07-10 12:30:00,8.89,8.89,8.86,8.87,316500.0,6.2344,6.2344,6.2134,6.2204,316500.0
2012-07-10 13:00:00,8.87,8.88,8.86,8.87,100500.0,6.2204,6.2274,6.2134,6.2204,100500.0
2012-07-10 13:30:00,8.88,8.9,8.86,8.87,235400.0,6.2274,6.2414,6.2134,6.2204,235400.0
2012-07-10 14:00:00,8.87,8.89,8.77,8.77,688500.0,6.2204,6.2344,6.1503,6.1503,688500.0
2012-07-10 14:30:00,8.77,8.81,8.76,8.77,460700.0,6.1503,6.1783,6.1433,6.1503,460700.0
2012-07-10 15:00:00,8.77,8.79,8.74,8.76,361900.0,6.1503,6.1643,6.1292,6.1433,361900.0
2012-07-10 15:30:00,8.76,8.8,8.75,8.78,470000.0,6.1433,6.1713,6.1362,6.1573,470000.0
2012-07-11 09:30:00,8.9,8.98,8.9,8.97,619800.0,6.2414,6.2975,6.2414,6.2905,619800.0
2012-07-11 10:00:00,8.98,9.01,8.95,8.96,527900.0,6.2975,6.3186,6.2765,6.2835,527900.0
2012-07-11 10:30:00,8.97,8.97,8.81,8.81,1059800.0,6.2905,6.2905,6.1783,6.1783,1059800.0
2012-07-11 11:00:00,8.82,8.89,8.82,8.83,581800.0,6.1853,6.2344,6.1853,6.1923,581800.0
2012-07-11 11:30:00,8.83,8.94,8.82,8.92,1416800.0,6.1923,6.2695,6.1853,6.2555,1416800.0
2012-07-11 12:00:00,8.92,8.95,8.9,8.9,122300.0,6.2555,6.2765,6.2414,6.2414,122300.0
2012-07-11 12:30:00,8.9,8.92,8.89,8.92,99000.0,6.2414,6.2555,6.2344,6.2555,99000.0
2012-07-11 13:00:00,8.92,8.92,8.86,8.86,421700.0,6.2555,6.2555,6.2134,6.2134,421700.0
2012-07-11 13:30:00,8.86,8.87,8.86,8.86,61200.0,6.2134,6.2204,6.2134,6.2134,61200.0
2012-07-11 14:00:00,8.87,8.88,8.77,8.78,352200.0,6.2204,6.2274,6.1503,6.1573,352200.0
2012-07-11 14:30:00,8.78,8.8,8.77,8.78,140500.0,6.1573,6.1713,6.1503,6.1573,140500.0
2012-07-11 15:00:00,8.78,8.81,8.77,8.79,236800.0,6.1573,6.1783,6.1503,6.1643,236800.0
2012-07-11 15:30:00,8.79,8.84,8.78,8.79,873800.0,6.1643,6.1994,6.1573,6.1643,873800.0
2012-07-12 09:30:00,8.61,8.62,8.59,8.6,452700.0,6.0381,6.0451,6.024,6.0311,452700.0
2012-07-12 10:00:00,8.59,8.6,8.51,8.53,384600.0,6.024,6.0311,5.9679,5.982,384600.0
2012-07-12 10:30:00,8.53,8.56,8.52,8.52,198800.0,5.982,6.003,5.9749,5.9749,198800.0
2012-07-12 11:00:00,8.53,8.53,8.44,8.47,458900.0,5.982,5.982,5.9188,5.9399,458900.0
2012-07-12 11:30:00,8.47,8.52,8.46,8.5,215800.0,5.9399,5.9749,5.9329,5.9609,215800.0
2012-07-12 12:00:00,8.5,8.53,8.49,8.51,190700.0,5.9609,5.982,5.9539,5.9679,190700.0
2012-07-12 12:30:00,8.51,8.52,8.5,8.52,183400.0,5.9679,5.9749,5.9609,5.9749,183400.0
2012-07-12 13:00:00,8.51,8.55,8.5,8.54,255100.0,5.9679,5.996,5.9609,5.989,255100.0
2012-07-12 13:30:00,8.54,8.56,8.53,8.53,296300.0,5.989,6.003,5.982,5.982,296300.0
2012-07-12 14:00:00,8.53,8.56,8.52,8.54,345400.0,5.982,6.003,5.9749,5.989,345400.0
2012-07-12 14:30:00,8.54,8.57,8.53,8.56,327100.0,5.989,6.01,5.982,6.003,327100.0
2012-07-12 15:00:00,8.55,8.56,8.53,8.54,377300.0,5.996,6.003,5.982,5.989,377300.0
2012-07-12 15:30:00,8.54,8.57,8.53,8.54,552500.0,5.989,6.01,5.982,5.989,552500.0
2012-07-13 09:30:00,8.53,8.64,8.53,8.61,219400.0,5.982,6.0591,5.982,6.0381,219400.0
2012-07-13 10:00:00,8.61,8.67,8.6,8.6,520900.0,6.0381,6.0801,6.0311,6.0311,520900.0
2012-07-13 10:30:00,8.61,8.62,8.6,8.62,231000.0,6.0381,6.0451,6.0311,6.0451,231000.0
2012-07-13 11:00:00,8.62,8.62,8.58,8.58,177700.0,6.0451,6.0451,6.017,6.017,177700.0
2012-07-13 11:30:00,8.58,8.59,8.54,8.56,431500.0,6.017,6.024,5.989,6.003,431500.0
2012-07-13 12:00:00,8.55,8.57,8.55,8.55,232600.0,5.996,6.01,5.996,5.996,232600.0
2012-07-13 12:30:00,8.55,8.55,8.52,8.53,225400.0,5.996,5.996,5.9749,5.982,225400.0
2012-07-13 13:00:00,8.54,8.54,8.52,8.52,664200.0,5.989,5.989,5.9749,5.9749,664200.0
2012-07-13 13:30:00,8.52,8.53,8.5,8.52,409400.0,5.9749,5.982,5.9609,5.9749,409400.0
2012-07-13 14:00:00,8.52,8.53,8.5,8.5,623200.0,5.9749,5.982,5.9609,5.9609,623200.0
2012-07-13 14:30:00,8.49,8.52,8.49,8.52,94000.0,5.9539,5.9749,5.9539,5.9749,94000.0
2012-07-13 15:00:00,8.52,8.54,8.51,8.53,232700.0,5.9749,5.989,5.9679,5.982,232700.0
2012-07-13 15:30:00,8.54,8.55,8.53,8.53,621500.0,5.989,5.996,5.982,5.982,621500.0
2012-07-16 09:30:00,8.41,8.42,8.39,8.39,226000.0,5.8978,5.9048,5.8838,5.8838,226000.0
2012-07-16 10:00:00,8.39,8.4,8.34,8.36,236600.0,5.8838,5.8908,5.8487,5.8627,236600.0
2012-07-16 10:30:00,8.35,8.41,8.35,8.4,716100.0,5.8557,5.8978,5.8557,5.8908,716100.0
2012-07-16 11:00:00,8.4,8.42,8.39,8.42,1599200.0,5.8908,5.9048,5.8838,5.9048,1599200.0
2012-07-16 11:30:00,8.43,8.43,8.41,8.41,113000.0,5.9118,5.9118,5.8978,5.8978,113000.0
2012-07-16 12:00:00,8.42,8.42,8.37,8.37,109500.0,5.9048,5.9048,5.8698,5.8698,109500.0
2012-07-16 12:30:00,8.38,8.39,8.37,8.39,116200.0,5.8768,5.8838,5.8698,5.8838,116200.0
2012-07-16 13:00:00,8.39,8.39,8.38,8.38,39200.0,5.8838,5.8838,5.8768,5.8768,39200.0
2012-07-16 13:30:00,8.38,8.39,8.37,8.38,209700.0,5.8768,5.8838,5.8698,5.8768,209700.0
2012-07-16 14:00:00,8.38,8.39,8.37,8.39,363300.0,5.8768,5.8838,5.8698,5.8838,363300.0
2012-07-16 14:30:00,8.38,8.39,8.38,8.39,92100.0,5.8768,5.8838,5.8768,5.8838,92100.0
2012-07-16 15:00:00,8.39,8.4,8.38,8.38,265100.0,5.8838,5.8908,5.8768,5.8768,265100.0
2012-07-16 15:30:00,8.38,8.39,8.36,8.38,526300.0,5.8768,5.8838,5.8627,5.8768,526300.0
2012-07-17 09:30:00,8.37,8.4,8.35,8.35,1258400.0,5.8698,5.8908,5.8557,5.8557,1258400.0
2012-07-17 10:00:00,8.36,8.36,8.28,8.29,1376400.0,5.8627,5.8627,5.8066,5.8137,1376400.0
2012-07-17 10:30:00,8.29,8.35,8.27,8.34,703200.0,5.8137,5.8557,5.7996,5.8487,703200.0
2012-07-17 11:00:00,8.34,8.38,8.32,8.34,804500.0,5.8487,5.8768,5.8347,5.8487,804500.0
2012-07-17 11:30:00,8.34,8.35,8.33,8.33,220300.0,5.8487,5.8557,5.8417,5.8417,220300.0
2012-07-17 12:00:00,8.34,8.39,8.32,8.37,738500.0,5.8487,5.8838,5.8347,5.8698,738500.0
2012-07-17 12:30:00,8.37,8.39,8.33,8.33,179200.0,5.8698,5.8838,5.8417,5.8417,179200.0
2012-07-17 13:00:00,8.33,8.34,8.31,8.33,412800.0,5.8417,5.8487,5.8277,5.8417,412800.0
2012-07-17 13:30:00,8.33,8.34,8.3,8.3,271500.0,5.8417,5.8487,5.8207,5.8207,271500.0
2012-07-17 14:00:00,8.3,8.33,8.29,8.29,298600.0,5.8207,5.8417,5.8137,5.8137,298600.0
2012-07-17 14:30:00,8.29,8.31,8.23,8.27,485600.0,5.8137,5.8277,5.7716,5.7996,485600.0
2012-07-17 15:00:00,8.26,8.32,8.26,8.29,775700.0,5.7926,5.8347,5.7926,5.8137,775700.0
2012-07-17 15:30:00,8.29,8.31,8.28,8.31,1358800.0,5.8137,5.8277,5.8066,5.8277,1358800.0
2012-07-18 09:30:00,8.52,8.6,8.5,8.55,2028700.0,5.9749,6.0311,5.9609,5.996,2028700.0
2012-07-18 10:00:00,8.55,8.66,8.53,8.61,1131500.0,5.996,6.0731,5.982,6.0381,1131500.0
2012-07-18 10:30:00,8.61,8.68,8.58,8.67,714700.0,6.0381,6.0872,6.017,6.0801,714700.0
2012-07-18 11:00:00,8.67,8.72,8.61,8.62,1365500.0,6.0801,6.1152,6.0381,6.0451,1365500.0
2012-07-18 11:30:00,8.62,8.68,8.62,8.67,267400.0,6.0451,6.0872,6.0451,6.0801,267400.0
2012-07-18 12:00:00,8.68,8.74,8.66,8.71,933900.0,6.0872,6.1292,6.0731,6.1082,933900.0
2012-07-18 12:30:00,8.72,8.79,8.71,8.78,1025300.0,6.1152,6.1643,6.1082,6.1573,1025300.0
2012-07-18 13:00:00,8.78,8.8,8.76,8.76,761600.0,6.1573,6.1713,6.1433,6.1433,761600.0
2012-07-18 13:30:00,8.76,8.8,8.76,8.77,384200.0,6.1433,6.1713,6.1433,6.1503,384200.0
2012-07-18 14:00:00,8.78,8.83,8.77,8.81,631800.0,6.1573,6.1923,6.1503,6.1783,631800.0
2012-07-18 14:30:00,8.82,8.88,8.77,8.85,1462100.0,6.1853,6.2274,6.1503,6.2064,1462100.0
2012-07-18 15:00:00,8.85,8.86,8.74,8.75,1206100.0,6.2064,6.2134,6.1292,6.1362,1206100.0
2012-07-18 15:30:00,8.76,8.77,8.65,8.65,3432300.0,6.1433,6.1503,6.0661,6.0661,3432300.0
2012-07-19 09:30:00,8.88,8.93,8.87,8.92,631500.0,6.2274,6.2625,6.2204,6.2555,631500.0
2012-07-19 10:00:00,8.92,8.94,8.89,8.92,754000.0,6.2555,6.2695,6.2344,6.2555,754000.0
2012-07-19 10:30:00,8.92,8.95,8.91,8.92,1157700.0,6.2555,6.2765,6.2484,6.2555,1157700.0
2012-07-19 11:00:00,8.91,8.92,8.85,8.92,467600.0,6.2484,6.2555,6.2064,6.2555,467600.0
2012-07-19 11:30:00,8.92,8.92,8.85,8.87,341200.0,6.2555,6.2555,6.2064,6.2204,341200.0
2012-07-19 12:00:00,8.86,8.88,8.86,8.87,174200.0,6.2134,6.2274,6.2134,6.2204,174200.0
2012-07-19 12:30:00,8.88,8.88,8.83,8.83,223200.0,6.2274,6.2274,6.1923,6.1923,223200.0
2012-07-19 13:00:00,8.84,8.84,8.83,8.84,164700.0,6.1994,6.1994,6.1923,6.1994,164700.0
2012-07-19 13:30:00,8.84,8.84,8.75,8.76,668800.0,6.1994,6.1994,6.1362,6.1433,668800.0
2012-07-19 14:00:00,8.75,8.78,8.75,8.78,193600.0,6.1362,6.1573,6.1362,6.1573,193600.0
2012-07-19 14:30:00,8.78,8.8,8.77,8.79,222500.0,6.1573,6.1713,6.1503,6.1643,222500.0
2012-07-19 15:00:00,8.79,8.8,8.79,8.79,257900.0,6.1643,6.1713,6.1643,6.1643,257900.0
2012-07-19 15:30:00,8.79,8.81,8.77,8.81,1253500.0,6.1643,6.1783,6.1503,6.1783,1253500.0
2012-07-20 09:30:00,8.8,8.83,8.72,8.75,437000.0,6.1713,6.1923,6.1152,6.1362,437000.0
2012-07-20 10:00:00,8.74,8.76,8.7,8.7,309300.0,6.1292,6.1433,6.1012,6.1012,309300.0
2012-07-20 10:30:00,8.71,8.71,8.67,8.69,122800.0,6.1082,6.1082,6.0801,6.0942,122800.0
2012-07-20 11:00:00,8.69,8.72,8.68,8.72,269600.0,6.0942,6.1152,6.0872,6.1152,269600.0
2012-07-20 11:30:00,8.71,8.72,8.7,8.71,62700.0,6.1082,6.1152,6.1012,6.1082,62700.0
2012-07-20 12:00:00,8.71,8.72,8.66,8.66,159600.0,6.1082,6.1152,6.0731,6.0731,159600.0
2012-07-20 12:30:00,8.66,8.69,8.66,8.69,78200.0,6.0731,6.0942,6.0731,6.0942,78200.0
2012-07-20 13:00:00,8.69,8.7,8.67,8.69,100500.0,6.0942,6.1012,6.0801,6.0942,100500.0
2012-07-20 13:30:00,8.7,8.7,8.69,8.69,28000.0,6.1012,6.1012,6.0942,6.0942,28000.0
2012-07-20 14:00:00,8.7,8.72,8.69,8.7,139200.0,6.1012,6.1152,6.0942,6.1012,139200.0
2012-07-20 14:30:00,8.7,8.71,8.68,8.69,74300.0,6.1012,6.1082,6.0872,6.0942,74300.0
2012-07-20 15:00:00,8.69,8.72,8.69,8.71,360400.0,6.0942,6.1152,6.0942,6.1082,360400.0
2012-07-20 15:30:00,8.71,8.72,8.68,8.71,480900.0,6.1082,6.1152,6.0872,6.1082,480900.0
2012-07-23 09:30:00,8.42,8.43,8.36,8.38,281200.0,5.9048,5.9118,5.8627,5.8768,281200.0
2012-07-23 10:00:00,8.38,8.41,8.37,8.41,424900.0,5.8768,5.8978,5.8698,5.8978,424900.0
2012-07-23 10:30:00,8.41,8.46,8.4,8.45,262700.0,5.8978,5.9329,5.8908,5.9259,262700.0
2012-07-23 11:00:00,8.45,8.49,8.45,8.48,280600.0,5.9259,5.9539,5.9259,5.9469,280600.0
2012-07-23 11:30:00,8.48,8.49,8.43,8.45,216400.0,5.9469,5.9539,5.9118,5.9259,216400.0
2012-07-23 12:00:00,8.45,8.47,8.44,8.47,161800.0,5.9259,5.9399,5.9188,5.9399,161800.0
2012-07-23 12:30:00,8.46,8.51,8.45,8.51,190400.0,5.9329,5.9679,5.9259,5.9679,190400.0
2012-07-23 13:00:00,8.51,8.54,8.5,8.54,96700.0,5.9679,5.989,5.9609,5.989,96700.0
2012-07-23 13:30:00,8.53,8.57,8.53,8.57,177200.0,5.982,6.01,5.982,6.01,177200.0
2012-07-23 14:00:00,8.57,8.6,8.56,8.59,194400.0,6.01,6.0311,6.003,6.024,194400.0
2012-07-23 14:30:00,8.59,8.61,8.58,8.61,385500.0,6.024,6.0381,6.017,6.0381,385500.0
2012-07-23 15:00:00,8.61,8.65,8.59,8.64,223000.0,6.0381,6.0661,6.024,6.0591,223000.0
2012-07-23 15:30:00,8.65,8.66,8.61,8.63,698600.0,6.0661,6.0731,6.0381,6.0521,698600.0
2012-07-24 09:30:00,8.59,8.61,8.55,8.55,247000.0,6.024,6.0381,5.996,5.996,247000.0
2012-07-24 10:00:00,8.54,8.57,8.49,8.52,216300.0,5.989,6.01,5.9539,5.9749,216300.0
2012-07-24 10:30:00,8.52,8.55,8.5,8.51,130600.0,5.9749,5.996,5.9609,5.9679,130600.0
2012-07-24 11:00:00,8.51,8.53,8.49,8.51,205100.0,5.9679,5.982,5.9539,5.9679,205100.0
2012-07-24 11:30:00,8.51,8.52,8.47,8.49,87900.0,5.9679,5.9749,5.9399,5.9539,87900.0
2012-07-24 12:00:00,8.49,8.49,8.45,8.46,82200.0,5.9539,5.9539,5.9259,5.9329,82200.0
2012-07-24 12:30:00,8.46,8.49,8.46,8.49,32100.0,5.9329,5.9539,5.9329,5.9539,32100.0
2012-07-24 13:00:00,8.48,8.49,8.47,8.47,40200.0,5.9469,5.9539,5.9399,5.9399,40200.0
2012-07-24 13:30:00,8.47,8.49,8.47,8.49,70800.0,5.9399,5.9539,5.9399,5.9539,70800.0
2012-07-24 14:00:00,8.49,8.49,8.45,8.46,89100.0,5.9539,5.9539,5.9259,5.9329,89100.0
2012-07-24 14:30:00,8.45,8.48,8.45,8.45,124800.0,5.9259,5.9469,5.9259,5.9259,124800.0
2012-07-24 15:00:00,8.46,8.48,8.45,8.48,148300.0,5.9329,5.9469,5.9259,5.9469,148300.0
2012-07-24 15:30:00,8.47,8.51,8.45,8.5,560300.0,5.9399,5.9679,5.9259,5.9609,560300.0
2012-07-25 09:30:00,8.62,8.65,8.59,8.65,715100.0,6.0451,6.0661,6.024,6.0661,715100.0
2012-07-25 10:00:00,8.64,8.64,8.6,8.61,305000.0,6.0591,6.0591,6.0311,6.0381,305000.0
2012-07-25 10:30:00,8.61,8.64,8.61,8.63,311600.0,6.0381,6.0591,6.0381,6.0521,311600.0
2012-07-25 11:00:00,8.63,8.66,8.61,8.65,499000.0,6.0521,6.0731,6.0381,6.0661,499000.0
2012-07-25 11:30:00,8.64,8.66,8.64,8.66,22100.0,6.0591,6.0731,6.0591,6.0731,22100.0
2012-07-25 12:00:00,8.66,8.67,8.65,8.67,41300.0,6.0731,6.0801,6.0661,6.0801,41300.0
2012-07-25 12:30:00,8.67,8.69,8.66,8.68,106400.0,6.0801,6.0942,6.0731,6.0872,106400.0
2012-07-25 13:00:00,8.68,8.7,8.68,8.7,67900.0,6.0872,6.1012,6.0872,6.1012,67900.0
2012-07-25 13:30:00,8.7,8.73,8.69,8.72,160200.0,6.1012,6.1222,6.0942,6.1152,160200.0
2012-07-25 14:00:00,8.73,8.73,8.7,8.72,247600.0,6.1222,6.1222,6.1012,6.1152,247600.0
2012-07-25 14:30:00,8.71,8.73,8.71,8.73,98800.0,6.1082,6.1222,6.1082,6.1222,98800.0
2012-07-25 15:00:00,8.73,8.73,8.65,8.67,276200.0,6.1222,6.1222,6.0661,6.0801,276200.0
2012-07-25 15:30:00,8.67,8.67,8.65,8.66,327900.0,6.0801,6.0801,6.0661,6.0731,327900.0
2012-07-26 09:30:00,8.98,9.03,8.98,9.0,401800.0,6.2975,6.3326,6.2975,6.3116,401800.0
2012-07-26 10:00:00,9.0,9.07,8.99,9.01,757900.0,6.3116,6.3607,6.3046,6.3186,757900.0
2012-07-26 10:30:00,9.0,9.02,8.95,8.98,1090300.0,6.3116,6.3256,6.2765,6.2975,1090300.0
2012-07-26 11:00:00,8.99,9.0,8.93,8.94,563200.0,6.3046,6.3116,6.2625,6.2695,563200.0
2012-07-26 11:30:00,8.94,8.95,8.88,8.91,184000.0,6.2695,6.2765,6.2274,6.2484,184000.0
2012-07-26 12:00:00,8.91,8.91,8.89,8.91,104200.0,6.2484,6.2484,6.2344,6.2484,104200.0
2012-07-26 12:30:00,8.9,8.92,8.9,8.92,52500.0,6.2414,6.2555,6.2414,6.2555,52500.0
2012-07-26 13:00:00,8.91,8.95,8.91,8.93,269800.0,6.2484,6.2765,6.2484,6.2625,269800.0
2012-07-26 13:30:00,8.93,8.95,8.93,8.94,157400.0,6.2625,6.2765,6.2625,6.2695,157400.0
2012-07-26 14:00:00,8.95,8.95,8.94,8.94,82300.0,6.2765,6.2765,6.2695,6.2695,82300.0
2012-07-26 14:30:00,8.95,8.96,8.94,8.95,76700.0,6.2765,6.2835,6.2695,6.2765,76700.0
2012-07-26 15:00:00,8.95,8.96,8.95,8.95,67700.0,6.2765,6.2835,6.2765,6.2765,67700.0
2012-07-26 15:30:00,8.96,8.99,8.94,8.95,461500.0,6.2835,6.3046,6.2695,6.2765,461500.0
2012-07-27 09:30:00,8.98,9.07,8.98,9.06,427800.0,6.2975,6.3607,6.2975,6.3536,427800.0
2012-07-27 10:00:00,9.07,9.09,9.04,9.06,228600.0,6.3607,6.3747,6.3396,6.3536,228600.0
2012-07-27 10:30:00,9.06,9.09,9.05,9.06,696400.0,6.3536,6.3747,6.3466,6.3536,696400.0
2012-07-27 11:00:00,9.07,9.1,9.04,9.06,636500.0,6.3607,6.3817,6.3396,6.3536,636500.0
2012-07-27 11:30:00,9.05,9.08,9.05,9.08,65100.0,6.3466,6.3677,6.3466,6.3677,65100.0
2012-07-27 12:00:00,9.08,9.08,9.06,9.06,33300.0,6.3677,6.3677,6.3536,6.3536,33300.0
2012-07-27 12:30:00,9.07,9.08,9.07,9.08,31500.0,6.3607,6.3677,6.3607,6.3677,31500.0
2012-07-27 13:00:00,9.08,9.14,9.07,9.14,97300.0,6.3677,6.4097,6.3607,6.4097,97300.0
2012-07-27 13:30:00,9.14,9.16,9.12,9.14,233900.0,6.4097,6.4238,6.3957,6.4097,233900.0
2012-07-27 14:00:00,9.14,9.15,9.1,9.12,102900.0,6.4097,6.4168,6.3817,6.3957,102900.0
2012-07-27 14:30:00,9.12,9.17,9.11,9.17,483100.0,6.3957,6.4308,6.3887,6.4308,483100.0
2012-07-27 15:00:00,9.17,9.2,9.16,9.2,401600.0,6.4308,6.4518,6.4238,6.4518,401600.0
2012-07-27 15:30:00,9.2,9.25,9.19,9.21,1151900.0,6.4518,6.4869,6.4448,6.4588,1151900.0
2012-07-30 09:30:00,9.08,9.13,9.07,9.12,395000.0,6.3677,6.4027,6.3607,6.3957,395000.0
2012-07-30 10:00:00,9.12,9.17,9.1,9.14,303900.0,6.3957,6.4308,6.3817,6.4097,303900.0
2012-07-30 10:30:00,9.14,9.15,9.1,9.14,227100.0,6.4097,6.4168,6.3817,6.4097,227100.0
2012-07-30 11:00:00,9.14,9.16,9.12,9.16,497300.0,6.4097,6.4238,6.3957,6.4238,497300.0
2012-07-30 11:30:00,9.16,9.16,9.11,9.13,143000.0,6.4238,6.4238,6.3887,6.4027,143000.0
2012-07-30 12:00:00,9.12,9.13,9.1,9.13,159200.0,6.3957,6.4027,6.3817,6.4027,159200.0
2012-07-30 12:30:00,9.13,9.17,9.12,9.17,97100.0,6.4027,6.4308,6.3957,6.4308,97100.0
2012-07-30 13:00:00,9.17,9.18,9.16,9.18,65700.0,6.4308,6.4378,6.4238,6.4378,65700.0
2012-07-30 13:30:00,9.18,9.18,9.16,9.17,101700.0,6.4378,6.4378,6.4238,6.4308,101700.0
2012-07-30 14:00:00,9.17,9.18,9.15,9.17,115500.0,6.4308,6.4378,6.4168,6.4308,115500.0
2012-07-30 14:30:00,9.17,9.21,9.17,9.19,231100.0,6.4308,6.4588,6.4308,6.4448,231100.0
2012-07-30 15:00:00,9.19,9.19,9.15,9.17,172500.0,6.4448,6.4448,6.4168,6.4308,172500.0
2012-07-30 15:30:00,9.17,9.18,9.13,9.14,412200.0,6.4308,6.4378,6.4027,6.4097,412200.0
2012-07-31 09:30:00,9.16,9.25,9.16,9.23,335900.0,6.4238,6.4869,6.4238,6.4729,335900.0
2012-07-31 10:00:00,9.24,9.28,9.2,9.27,333100.0,6.4799,6.5079,6.4518,6.5009,333100.0
2012-07-31 10:30:00,9.26,9.3,9.25,9.29,173800.0,6.4939,6.5219,6.4869,6.5149,173800.0
2012-07-31 11:00:00,9.29,9.34,9.28,9.3,279100.0,6.5149,6.55,6.5079,6.5219,279100.0
2012-07-31 11:30:00,9.3,9.3,9.24,9.26,116400.0,6.5219,6.5219,6.4799,6.4939,116400.0
2012-07-31 12:00:00,9.25,9.26,9.2,9.22,156700.0,6.4869,6.4939,6.4518,6.4658,156700.0
2012-07-31 12:30:00,9.22,9.22,9.2,9.22,80700.0,6.4658,6.4658,6.4518,6.4658,80700.0
2012-07-31 13:00:00,9.21,9.24,9.21,9.24,97000.0,6.4588,6.4799,6.4588,6.4799,97000.0
2012-07-31 13:30:00,9.24,9.25,9.23,9.24,81000.0,6.4799,6.4869,6.4729,6.4799,81000.0
2012-07-31 14:00:00,9.23,9.27,9.22,9.26,112500.0,6.4729,6.5009,6.4658,6.4939,112500.0
2012-07-31 14:30:00,9.26,9.28,9.26,9.26,83100.0,6.4939,6.5079,6.4939,6.4939,83100.0
2012-07-31 15:00:00,9.26,9.27,9.24,9.26,130500.0,6.4939,6.5009,6.4799,6.4939,130500.0
2012-07-31 15:30:00,9.26,9.27,9.23,9.24,348100.0,6.4939,6.5009,6.4729,6.4799,348100.0
2012-08-01 09:30:00,9.37,9.45,9.36,9.41,431300.0,6.571,6.6271,6.564,6.5991,431300.0
2012-08-01 10:00:00,9.41,9.42,9.36,9.4,285600.0,6.5991,6.6061,6.564,6.5921,285600.0
2012-08-01 10:30:00,9.4,9.43,9.38,9.42,515500.0,6.5921,6.6131,6.5781,6.6061,515500.0
2012-08-01 11:00:00,9.42,9.43,9.38,9.4,239000.0,6.6061,6.6131,6.5781,6.5921,239000.0
2012-08-01 11:30:00,9.39,9.4,9.38,9.38,55400.0,6.5851,6.5921,6.5781,6.5781,55400.0
2012-08-01 12:00:00,9.38,9.41,9.38,9.41,61500.0,6.5781,6.5991,6.5781,6.5991,61500.0
2012-08-01 12:30:00,9.41,9.41,9.39,9.4,47500.0,6.5991,6.5991,6.5851,6.5921,47500.0
2012-08-01 13:00:00,9.4,9.41,9.39,9.4,41900.0,6.5921,6.5991,6.5851,6.5921,41900.0
2012-08-01 13:30:00,9.41,9.41,9.38,9.38,91600.0,6.5991,6.5991,6.5781,6.5781,91600.0
2012-08-01 14:00:00,9.38,9.38,9.29,9.35,250900.0,6.5781,6.5781,6.5149,6.557,250900.0
2012-08-01 14:30:00,9.36,9.36,9.29,9.31,221600.0,6.564,6.564,6.5149,6.529,221600.0
2012-08-01 15:00:00,9.31,9.35,9.29,9.35,463500.0,6.529,6.557,6.5149,6.557,463500.0
2012-08-01 15:30:00,9.35,9.36,9.3,9.32,654200.0,6.557,6.564,6.5219,6.536,654200.0
2012-08-02 09:30:00,9.23,9.34,9.21,9.32,468900.0,6.4729,6.55,6.4588,6.536,468900.0
2012-08-02 10:00:00,9.32,9.39,9.31,9.38,247400.0,6.536,6.5851,6.529,6.5781,247400.0
2012-08-02 10:30:00,9.38,9.4,9.29,9.31,315400.0,6.5781,6.5921,6.5149,6.529,315400.0
2012-08-02 11:00:00,9.31,9.32,9.24,9.26,276400.0,6.529,6.536,6.4799,6.4939,276400.0
2012-08-02 11:30:00,9.26,9.26,9.17,9.19,186000.0,6.4939,6.4939,6.4308,6.4448,186000.0
2012-08-02 12:00:00,9.19,9.22,9.18,9.19,87900.0,6.4448,6.4658,6.4378,6.4448,87900.0
2012-08-02 12:30:00,9.19,9.19,9.14,9.17,161400.0,6.4448,6.4448,6.4097,6.4308,161400.0
2012-08-02 13:00:00,9.17,9.2,9.16,9.19,153900.0,6.4308,6.4518,6.4238,6.4448,153900.0
2012-08-02 13:30:00,9.19,9.2,9.15,9.16,117400.0,6.4448,6.4518,6.4168,6.4238,117400.0
2012-08-02 14:00:00,9.15,9.18,9.15,9.17,65500.0,6.4168,6.4378,6.4168,6.4308,65500.0
2012-08-02 14:30:00,9.17,9.21,9.17,9.2,127300.0,6.4308,6.4588,6.4308,6.4518,127300.0
2012-08-02 15:00:00,9.2,9.25,9.2,9.23,100700.0,6.4518,6.4869,6.4518,6.4729,100700.0
2012-08-02 15:30:00,9.22,9.26,9.22,9.24,294500.0,6.4658,6.4939,6.4658,6.4799,294500.0
2012-08-03 09:30:00,9.43,9.57,9.43,9.57,316900.0,6.6131,6.7113,6.6131,6.7113,316900.0
2012-08-03 10:00:00,9.58,9.58,9.53,9.56,229600.0,6.7183,6.7183,6.6832,6.7043,229600.0
2012-08-03 10:30:00,9.56,9.57,9.5,9.54,244100.0,6.7043,6.7113,6.6622,6.6903,244100.0
2012-08-03 11:00:00,9.54,9.56,9.52,9.55,172900.0,6.6903,6.7043,6.6762,6.6973,172900.0
2012-08-03 11:30:00,9.55,9.57,9.54,9.57,181500.0,6.6973,6.7113,6.6903,6.7113,181500.0
2012-08-03 12:00:00,9.57,9.58,9.55,9.55,78400.0,6.7113,6.7183,6.6973,6.6973,78400.0
2012-08-03 12:30:00,9.56,9.56,9.51,9.51,67200.0,6.7043,6.7043,6.6692,6.6692,67200.0
2012-08-03 13:00:00,9.51,9.52,9.5,9.51,108500.0,6.6692,6.6762,6.6622,6.6692,108500.0
2012-08-03 13:30:00,9.52,9.53,9.51,9.52,104400.0,6.6762,6.6832,6.6692,6.6762,104400.0
2012-08-03 14:00:00,9.52,9.52,9.5,9.51,140700.0,6.6762,6.6762,6.6622,6.6692,140700.0
2012-08-03 14:30:00,9.52,9.52,9.48,9.49,211300.0,6.6762,6.6762,6.6482,6.6552,211300.0
2012-08-03 15:00:00,9.5,9.53,9.49,9.51,199700.0,6.6622,6.6832,6.6552,6.6692,199700.0
2012-08-03 15:30:00,9.52,9.56,9.48,9.54,894000.0,6.6762,6.7043,6.6482,6.6903,894000.0
2012-08-06 09:30:00,9.39,9.46,9.38,9.44,373600.0,6.5851,6.6342,6.5781,6.6201,373600.0
2012-08-06 10:00:00,9.44,9.45,9.4,9.44,203300.0,6.6201,6.6271,6.5921,6.6201,203300.0
2012-08-06 10:30:00,9.44,9.47,9.42,9.47,190500.0,6.6201,6.6412,6.6061,6.6412,190500.0
2012-08-06 11:00:00,9.47,9.48,9.42,9.42,239400.0,6.6412,6.6482,6.6061,6.6061,239400.0
2012-08-06 11:30:00,9.42,9.42,9.39,9.39,97100.0,6.6061,6.6061,6.5851,6.5851,97100.0
2012-08-06 12:00:00,9.4,9.41,9.39,9.4,66000.0,6.5921,6.5991,6.5851,6.5921,66000.0
2012-08-06 12:30:00,9.41,9.43,9.4,9.43,67600.0,6.5991,6.6131,6.5921,6.6131,67600.0
2012-08-06 13:00:00,9.43,9.46,9.42,9.45,91000.0,6.6131,6.6342,6.6061,6.6271,91000.0
2012-08-06 13:30:00,9.45,9.46,9.45,9.46,41700.0,6.6271,6.6342,6.6271,6.6342,41700.0
2012-08-06 14:00:00,9.45,9.5,9.45,9.47,215400.0,6.6271,6.6622,6.6271,6.6412,215400.0
2012-08-06 14:30:00,9.47,9.47,9.45,9.47,78800.0,6.6412,6.6412,6.6271,6.6412,78800.0
2012-08-06 15:00:00,9.46,9.47,9.45,9.47,91600.0,6.6342,6.6412,6.6271,6.6412,91600.0
2012-08-06 15:30:00,9.47,9.47,9.42,9.44,340600.0,6.6412,6.6412,6.6061,6.6201,340600.0
2012-08-07 09:30:00,9.41,9.48,9.41,9.44,410000.0,6.5991,6.6482,6.5991,6.6201,410000.0
2012-08-07 10:00:00,9.44,9.47,9.41,9.44,134500.0,6.6201,6.6412,6.5991,6.6201,134500.0
2012-08-07 10:30:00,9.45,9.47,9.44,9.46,263000.0,6.6271,6.6412,6.6201,6.6342,263000.0
2012-08-07 11:00:00,9.46,9.49,9.45,9.49,298700.0,6.6342,6.6552,6.6271,6.6552,298700.0
2012-08-07 11:30:00,9.49,9.56,9.48,9.56,185300.0,6.6552,6.7043,6.6482,6.7043,185300.0
2012-08-07 12:00:00,9.55,9.58,9.55,9.57,153700.0,6.6973,6.7183,6.6973,6.7113,153700.0
2012-08-07 12:30:00,9.57,9.57,9.56,9.57,73900.0,6.7113,6.7113,6.7043,6.7113,73900.0
2012-08-07 13:00:00,9.57,9.57,9.54,9.54,67900.0,6.7113,6.7113,6.6903,6.6903,67900.0
2012-08-07 13:30:00,9.54,9.55,9.54,9.55,40100.0,6.6903,6.6973,6.6903,6.6973,40100.0
2012-08-07 14:00:00,9.55,9.55,9.54,9.55,50600.0,6.6973,6.6973,6.6903,6.6973,50600.0
2012-08-07 14:30:00,9.54,9.55,9.52,9.52,127700.0,6.6903,6.6973,6.6762,6.6762,127700.0
2012-08-07 15:00:00,9.53,9.53,9.51,9.53,73100.0,6.6832,6.6832,6.6692,6.6832,73100.0
2012-08-07 15:30:00,9.52,9.53,9.5,9.52,419000.0,6.6762,6.6832,6.6622,6.6762,419000.0
2012-08-08 09:30:00,9.61,9.63,9.58,9.61,228000.0,6.7393,6.7534,6.7183,6.7393,228000.0
2012-08-08 10:00:00,9.6,9.63,9.59,9.62,129200.0,6.7323,6.7534,6.7253,6.7464,129200.0
2012-08-08 10:30:00,9.63,9.64,9.61,9.62,57100.0,6.7534,6.7604,6.7393,6.7464,57100.0
2012-08-08 11:00:00,9.63,9.65,9.62,9.62,274800.0,6.7534,6.7674,6.7464,6.7464,274800.0
2012-08-08 11:30:00,9.62,9.62,9.6,9.6,18200.0,6.7464,6.7464,6.7323,6.7323,18200.0
2012-08-08 12:00:00,9.61,9.62,9.58,9.61,271900.0,6.7393,6.7464,6.7183,6.7393,271900.0
2012-08-08 12:30:00,9.62,9.62,9.58,9.59,60500.0,6.7464,6.7464,6.7183,6.7253,60500.0
2012-08-08 13:00:00,9.59,9.62,9.58,9.62,69600.0,6.7253,6.7464,6.7183,6.7464,69600.0
2012-08-08 13:30:00,9.62,9.68,9.6,9.67,416900.0,6.7464,6.7884,6.7323,6.7814,416900.0
2012-08-08 14:00:00,9.67,9.67,9.65,9.66,116300.0,6.7814,6.7814,6.7674,6.7744,116300.0
2012-08-08 14:30:00,9.65,9.67,9.64,9.65,68100.0,6.7674,6.7814,6.7604,6.7674,68100.0
2012-08-08 15:00:00,9.64,9.66,9.63,9.63,266200.0,6.7604,6.7744,6.7534,6.7534,266200.0
2012-08-08 15:30:00,9.63,9.67,9.63,9.66,342400.0,6.7534,6.7814,6.7534,6.7744,342400.0
2012-08-09 09:30:00,9.57,9.62,9.54,9.59,367300.0,6.7113,6.7464,6.6903,6.7253,367300.0
2012-08-09 10:00:00,9.58,9.67,9.58,9.66,117000.0,6.7183,6.7814,6.7183,6.7744,117000.0
2012-08-09 10:30:00,9.66,9.69,9.66,9.68,277500.0,6.7744,6.7955,6.7744,6.7884,277500.0
2012-08-09 11:00:00,9.68,9.68,9.63,9.63,69400.0,6.7884,6.7884,6.7534,6.7534,69400.0
2012-08-09 11:30:00,9.63,9.64,9.57,9.57,42800.0,6.7534,6.7604,6.7113,6.7113,42800.0
2012-08-09 12:00:00,9.57,9.62,9.57,9.62,126200.0,6.7113,6.7464,6.7113,6.7464,126200.0
2012-08-09 12:30:00,9.61,9.66,9.61,9.65,175500.0,6.7393,6.7744,6.7393,6.7674,175500.0
2012-08-09 13:00:00,9.66,9.67,9.63,9.67,166400.0,6.7744,6.7814,6.7534,6.7814,166400.0
2012-08-09 13:30:00,9.67,9.67,9.66,9.66,44900.0,6.7814,6.7814,6.7744,6.7744,44900.0
2012-08-09 14:00:00,9.67,9.69,9.66,9.68,192000.0,6.7814,6.7955,6.7744,6.7884,192000.0
2012-08-09 14:30:00,9.68,9.68,9.64,9.67,239400.0,6.7884,6.7884,6.7604,6.7814,239400.0
2012-08-09 15:00:00,9.67,9.69,9.65,9.68,424500.0,6.7814,6.7955,6.7674,6.7884,424500.0
2012-08-09 15:30:00,9.68,9.7,9.67,9.69,558700.0,6.7884,6.8025,6.7814,6.7955,558700.0
2012-08-10 09:30:00,9.67,9.69,9.62,9.69,320700.0,6.7814,6.7955,6.7464,6.7955,320700.0
2012-08-10 10:00:00,9.7,9.73,9.67,9.71,208300.0,6.8025,6.8235,6.7814,6.8095,208300.0
2012-08-10 10:30:00,9.71,9.73,9.71,9.73,108600.0,6.8095,6.8235,6.8095,6.8235,108600.0
2012-08-10 11:00:00,9.73,9.79,9.68,9.78,422500.0,6.8235,6.8656,6.7884,6.8586,422500.0
2012-08-10 11:30:00,9.78,9.78,9.74,9.76,103100.0,6.8586,6.8586,6.8305,6.8445,103100.0
2012-08-10 12:00:00,9.76,9.76,9.75,9.76,33600.0,6.8445,6.8445,6.8375,6.8445,33600.0
2012-08-10 12:30:00,9.76,9.76,9.73,9.73,74300.0,6.8445,6.8445,6.8235,6.8235,74300.0
2012-08-10 13:00:00,9.73,9.74,9.71,9.71,69300.0,6.8235,6.8305,6.8095,6.8095,69300.0
2012-08-10 13:30:00,9.71,9.73,9.71,9.72,105500.0,6.8095,6.8235,6.8095,6.8165,105500.0
2012-08-10 14:00:00,9.73,9.73,9.71,9.72,76500.0,6.8235,6.8235,6.8095,6.8165,76500.0
2012-08-10 14:30:00,9.72,9.74,9.71,9.74,128200.0,6.8165,6.8305,6.8095,6.8305,128200.0
2012-08-10 15:00:00,9.74,9.77,9.73,9.76,553700.0,6.8305,6.8516,6.8235,6.8445,553700.0
2012-08-10 15:30:00,9.76,9.77,9.73,9.77,429600.0,6.8445,6.8516,6.8235,6.8516,429600.0
2012-08-13 09:30:00,9.6,9.72,9.6,9.71,828900.0,6.7323,6.8165,6.7323,6.8095,828900.0
2012-08-13 10:00:00,9.71,9.73,9.63,9.64,538200.0,6.8095,6.8235,6.7534,6.7604,538200.0
2012-08-13 10:30:00,9.63,9.67,9.62,9.63,122800.0,6.7534,6.7814,6.7464,6.7534,122800.0
2012-08-13 11:00:00,9.62,9.63,9.57,9.59,206900.0,6.7464,6.7534,6.7113,6.7253,206900.0
2012-08-13 11:30:00,9.6,9.6,9.57,9.57,162000.0,6.7323,6.7323,6.7113,6.7113,162000.0
2012-08-13 12:00:00,9.57,9.58,9.54,9.55,161200.0,6.7113,6.7183,6.6903,6.6973,161200.0
2012-08-13 12:30:00,9.55,9.57,9.55,9.56,69000.0,6.6973,6.7113,6.6973,6.7043,69000.0
2012-08-13 13:00:00,9.57,9.57,9.55,9.55,39100.0,6.7113,6.7113,6.6973,6.6973,39100.0
2012-08-13 13:30:00,9.55,9.56,9.55,9.55,33800.0,6.6973,6.7043,6.6973,6.6973,33800.0
2012-08-13 14:00:00,9.55,9.57,9.55,9.56,100200.0,6.6973,6.7113,6.6973,6.7043,100200.0
2012-08-13 14:30:00,9.56,9.58,9.55,9.58,137800.0,6.7043,6.7183,6.6973,6.7183,137800.0
2012-08-13 15:00:00,9.58,9.6,9.55,9.56,849700.0,6.7183,6.7323,6.6973,6.7043,849700.0
2012-08-13 15:30:00,9.57,9.59,9.56,9.59,239700.0,6.7113,6.7253,6.7043,6.7253,239700.0
2012-08-14 09:30:00,9.57,9.58,9.5,9.51,654100.0,6.7113,6.7183,6.6622,6.6692,654100.0
2012-08-14 10:00:00,9.51,9.54,9.5,9.51,170600.0,6.6692,6.6903,6.6622,6.6692,170600.0
2012-08-14 10:30:00,9.52,9.54,9.5,9.52,105600.0,6.6762,6.6903,6.6622,6.6762,105600.0
2012-08-14 11:00:00,9.53,9.55,9.51,9.53,195700.0,6.6832,6.6973,6.6692,6.6832,195700.0
2012-08-14 11:30:00,9.54,9.54,9.51,9.51,67300.0,6.6903,6.6903,6.6692,6.6692,67300.0
2012-08-14 12:00:00,9.52,9.53,9.51,9.52,43300.0,6.6762,6.6832,6.6692,6.6762,43300.0
2012-08-14 12:30:00,9.53,9.54,9.5,9.53,398100.0,6.6832,6.6903,6.6622,6.6832,398100.0
2012-08-14 13:00:00,9.53,9.59,9.52,9.57,378800.0,6.6832,6.7253,6.6762,6.7113,378800.0
2012-08-14 13:30:00,9.57,9.6,9.56,9.59,105100.0,6.7113,6.7323,6.7043,6.7253,105100.0
2012-08-14 14:00:00,9.59,9.59,9.58,9.58,53200.0,6.7253,6.7253,6.7183,6.7183,53200.0
2012-08-14 14:30:00,9.59,9.61,9.57,9.6,459000.0,6.7253,6.7393,6.7113,6.7323,459000.0
2012-08-14 15:00:00,9.6,9.6,9.58,9.59,91500.0,6.7323,6.7323,6.7183,6.7253,91500.0
2012-08-14 15:30:00,9.59,9.59,9.54,9.59,372400.0,6.7253,6.7253,6.6903,6.7253,372400.0
2012-08-15 09:30:00,9.53,9.59,9.52,9.58,419900.0,6.6832,6.7253,6.6762,6.7183,419900.0
2012-08-15 10:00:00,9.58,9.63,9.58,9.62,1343300.0,6.7183,6.7534,6.7183,6.7464,1343300.0
2012-08-15 10:30:00,9.62,9.63,9.6,9.61,565000.0,6.7464,6.7534,6.7323,6.7393,565000.0
2012-08-15 11:00:00,9.6,9.63,9.59,9.62,477700.0,6.7323,6.7534,6.7253,6.7464,477700.0
2012-08-15 11:30:00,9.62,9.64,9.61,9.63,133700.0,6.7464,6.7604,6.7393,6.7534,133700.0
2012-08-15 12:00:00,9.63,9.65,9.63,9.65,214300.0,6.7534,6.7674,6.7534,6.7674,214300.0
2012-08-15 12:30:00,9.65,9.65,9.62,9.64,166700.0,6.7674,6.7674,6.7464,6.7604,166700.0
2012-08-15 13:00:00,9.63,9.63,9.62,9.62,44500.0,6.7534,6.7534,6.7464,6.7464,44500.0
2012-08-15 13:30:00,9.62,9.64,9.61,9.62,53100.0,6.7464,6.7604,6.7393,6.7464,53100.0
2012-08-15 14:00:00,9.61,9.64,9.61,9.64,78200.0,6.7393,6.7604,6.7393,6.7604,78200.0
2012-08-15 14:30:00,9.64,9.68,9.63,9.67,148900.0,6.7604,6.7884,6.7534,6.7814,148900.0
2012-08-15 15:00:00,9.68,9.69,9.64,9.66,247300.0,6.7884,6.7955,6.7604,6.7744,247300.0
2012-08-15 15:30:00,9.66,9.66,9.65,9.66,336000.0,6.7744,6.7744,6.7674,6.7744,336000.0
2012-08-16 09:30:00,9.65,9.67,9.64,9.66,134100.0,6.7674,6.7814,6.7604,6.7744,134100.0
2012-08-16 10:00:00,9.65,9.67,9.64,9.67,93800.0,6.7674,6.7814,6.7604,6.7814,93800.0
2012-08-16 10:30:00,9.67,9.74,9.67,9.71,140900.0,6.7814,6.8305,6.7814,6.8095,140900.0
2012-08-16 11:00:00,9.71,9.71,9.68,9.71,132000.0,6.8095,6.8095,6.7884,6.8095,132000.0
2012-08-16 11:30:00,9.71,9.75,9.7,9.75,33400.0,6.8095,6.8375,6.8025,6.8375,33400.0
2012-08-16 12:00:00,9.75,9.75,9.74,9.75,15600.0,6.8375,6.8375,6.8305,6.8375,15600.0
2012-08-16 12:30:00,9.75,9.76,9.73,9.76,62400.0,6.8375,6.8445,6.8235,6.8445,62400.0
2012-08-16 13:00:00,9.76,9.77,9.76,9.77,36700.0,6.8445,6.8516,6.8445,6.8516,36700.0
2012-08-16 13:30:00,9.76,9.77,9.74,9.74,66000.0,6.8445,6.8516,6.8305,6.8305,66000.0
2012-08-16 14:00:00,9.75,9.76,9.74,9.75,75300.0,6.8375,6.8445,6.8305,6.8375,75300.0
2012-08-16 14:30:00,9.76,9.79,9.75,9.77,539000.0,6.8445,6.8656,6.8375,6.8516,539000.0
2012-08-16 15:00:00,9.76,9.77,9.76,9.76,155700.0,6.8445,6.8516,6.8445,6.8445,155700.0
2012-08-16 15:30:00,9.77,9.79,9.75,9.79,953700.0,6.8516,6.8656,6.8375,6.8656,953700.0
2012-08-17 09:30:00,10.04,10.05,10.0,10.05,606800.0,7.0409,7.0479,7.0128,7.0479,606800.0
2012-08-17 10:00:00,10.05,10.05,10.0,10.0,701200.0,7.0479,7.0479,7.0128,7.0128,701200.0
2012-08-17 10:30:00,10.0,10.03,9.99,10.03,188300.0,7.0128,7.0339,7.0058,7.0339,188300.0
2012-08-17 11:00:00,10.03,10.04,10.01,10.03,202500.0,7.0339,7.0409,7.0199,7.0339,202500.0
2012-08-17 11:30:00,10.03,10.03,9.98,10.0,339500.0,7.0339,7.0339,6.9988,7.0128,339500.0
2012-08-17 12:00:00,10.0,10.01,9.98,9.98,136900.0,7.0128,7.0199,6.9988,6.9988,136900.0
2012-08-17 12:30:00,9.98,9.99,9.96,9.98,166100.0,6.9988,7.0058,6.9848,6.9988,166100.0
2012-08-17 13:00:00,9.99,9.99,9.98,9.99,53100.0,7.0058,7.0058,6.9988,7.0058,53100.0
2012-08-17 13:30:00,9.98,10.0,9.98,10.0,106300.0,6.9988,7.0128,6.9988,7.0128,106300.0
2012-08-17 14:00:00,10.0,10.0,9.98,10.0,97600.0,7.0128,7.0128,6.9988,7.0128,97600.0
2012-08-17 14:30:00,10.0,10.01,9.99,10.01,115600.0,7.0128,7.0199,7.0058,7.0199,115600.0
2012-08-17 15:00:00,10.0,10.02,9.99,10.01,252000.0,7.0128,7.0269,7.0058,7.0199,252000.0
2012-08-17 15:30:00,10.01,10.04,10.0,10.04,573900.0,7.0199,7.0409,7.0128,7.0409,573900.0
2012-08-20 09:30:00,9.91,9.93,9.89,9.89,191600.0,6.9497,6.9638,6.9357,6.9357,191600.0
2012-08-20 10:00:00,9.9,9.92,9.87,9.91,241800.0,6.9427,6.9567,6.9217,6.9497,241800.0
2012-08-20 10:30:00,9.92,9.97,9.9,9.97,141500.0,6.9567,6.9918,6.9427,6.9918,141500.0
2012-08-20 11:00:00,9.97,9.97,9.93,9.96,115900.0,6.9918,6.9918,6.9638,6.9848,115900.0
2012-08-20 11:30:00,9.96,9.97,9.95,9.97,41500.0,6.9848,6.9918,6.9778,6.9918,41500.0
2012-08-20 12:00:00,9.96,9.99,9.96,9.98,52300.0,6.9848,7.0058,6.9848,6.9988,52300.0
2012-08-20 12:30:00,9.98,9.99,9.95,9.95,72200.0,6.9988,7.0058,6.9778,6.9778,72200.0
2012-08-20 13:00:00,9.96,9.96,9.95,9.96,41100.0,6.9848,6.9848,6.9778,6.9848,41100.0
2012-08-20 13:30:00,9.95,9.96,9.92,9.93,106900.0,6.9778,6.9848,6.9567,6.9638,106900.0
2012-08-20 14:00:00,9.93,9.95,9.92,9.95,104100.0,6.9638,6.9778,6.9567,6.9778,104100.0
2012-08-20 14:30:00,9.95,9.97,9.94,9.94,147300.0,6.9778,6.9918,6.9708,6.9708,147300.0
2012-08-20 15:00:00,9.95,9.95,9.94,9.95,51800.0,6.9778,6.9778,6.9708,6.9778,51800.0
2012-08-20 15:30:00,9.95,9.95,9.93,9.95,183800.0,6.9778,6.9778,6.9638,6.9778,183800.0
2012-08-21 09:30:00,9.84,9.9,9.83,9.86,243200.0,6.9006,6.9427,6.8936,6.9147,243200.0
2012-08-21 10:00:00,9.86,9.91,9.85,9.9,203900.0,6.9147,6.9497,6.9077,6.9427,203900.0
2012-08-21 10:30:00,9.9,9.91,9.87,9.88,89900.0,6.9427,6.9497,6.9217,6.9287,89900.0
2012-08-21 11:00:00,9.88,9.89,9.83,9.87,344200.0,6.9287,6.9357,6.8936,6.9217,344200.0
2012-08-21 11:30:00,9.87,9.89,9.85,9.89,41500.0,6.9217,6.9357,6.9077,6.9357,41500.0
2012-08-21 12:00:00,9.88,9.9,9.87,9.88,107800.0,6.9287,6.9427,6.9217,6.9287,107800.0
2012-08-21 12:30:00,9.88,9.9,9.87,9.88,179700.0,6.9287,6.9427,6.9217,6.9287,179700.0
2012-08-21 13:00:00,9.87,9.87,9.86,9.87,87100.0,6.9217,6.9217,6.9147,6.9217,87100.0
2012-08-21 13:30:00,9.87,9.87,9.84,9.85,83800.0,6.9217,6.9217,6.9006,6.9077,83800.0
2012-08-21 14:00:00,9.84,9.85,9.82,9.83,78800.0,6.9006,6.9077,6.8866,6.8936,78800.0
2012-08-21 14:30:00,9.82,9.83,9.78,9.79,115100.0,6.8866,6.8936,6.8586,6.8656,115100.0
2012-08-21 15:00:00,9.79,9.81,9.79,9.79,165100.0,6.8656,6.8796,6.8656,6.8656,165100.0
2012-08-21 15:30:00,9.79,9.83,9.79,9.82,350600.0,6.8656,6.8936,6.8656,6.8866,350600.0
2012-08-22 09:30:00,9.56,9.69,9.56,9.65,685900.0,6.7043,6.7955,6.7043,6.7674,685900.0
2012-08-22 10:00:00,9.64,9.67,9.63,9.64,285300.0,6.7604,6.7814,6.7534,6.7604,285300.0
2012-08-22 10:30:00,9.65,9.66,9.6,9.61,198000.0,6.7674,6.7744,6.7323,6.7393,198000.0
2012-08-22 11:00:00,9.61,9.65,9.6,9.64,149700.0,6.7393,6.7674,6.7323,6.7604,149700.0
2012-08-22 11:30:00,9.63,9.69,9.63,9.69,201900.0,6.7534,6.7955,6.7534,6.7955,201900.0
2012-08-22 12:00:00,9.69,9.7,9.67,9.69,183100.0,6.7955,6.8025,6.7814,6.7955,183100.0
2012-08-22 12:30:00,9.68,9.7,9.68,9.69,118100.0,6.7884,6.8025,6.7884,6.7955,118100.0
2012-08-22 13:00:00,9.69,9.72,9.69,9.71,114500.0,6.7955,6.8165,6.7955,6.8095,114500.0
2012-08-22 13:30:00,9.71,9.73,9.7,9.7,167100.0,6.8095,6.8235,6.8025,6.8025,167100.0
2012-08-22 14:00:00,9.71,9.77,9.7,9.72,358800.0,6.8095,6.8516,6.8025,6.8165,358800.0
2012-08-22 14:30:00,9.73,9.79,9.73,9.79,144000.0,6.8235,6.8656,6.8235,6.8656,144000.0
2012-08-22 15:00:00,9.78,9.79,9.77,9.78,358700.0,6.8586,6.8656,6.8516,6.8586,358700.0
2012-08-22 15:30:00,9.78,9.8,9.76,9.76,305100.0,6.8586,6.8726,6.8445,6.8445,305100.0
2012-08-23 09:30:00,9.73,9.77,9.7,9.74,350700.0,6.8235,6.8516,6.8025,6.8305,350700.0
2012-08-23 10:00:00,9.74,9.78,9.74,9.75,444900.0,6.8305,6.8586,6.8305,6.8375,444900.0
2012-08-23 10:30:00,9.75,9.77,9.73,9.76,163500.0,6.8375,6.8516,6.8235,6.8445,163500.0
2012-08-23 11:00:00,9.77,9.83,9.76,9.81,297500.0,6.8516,6.8936,6.8445,6.8796,297500.0
2012-08-23 11:30:00,9.82,9.82,9.8,9.82,48500.0,6.8866,6.8866,6.8726,6.8866,48500.0
2012-08-23 12:00:00,9.82,9.84,9.8,9.83,411700.0,6.8866,6.9006,6.8726,6.8936,411700.0
2012-08-23 12:30:00,9.82,9.83,9.81,9.82,49900.0,6.8866,6.8936,6.8796,6.8866,49900.0
2012-08-23 13:00:00,9.82,9.82,9.8,9.8,79100.0,6.8866,6.8866,6.8726,6.8726,79100.0
2012-08-23 13:30:00,9.79,9.8,9.79,9.79,23900.0,6.8656,6.8726,6.8656,6.8656,23900.0
2012-08-23 14:00:00,9.79,9.82,9.79,9.8,148400.0,6.8656,6.8866,6.8656,6.8726,148400.0
2012-08-23 14:30:00,9.8,9.84,9.8,9.84,114700.0,6.8726,6.9006,6.8726,6.9006,114700.0
2012-08-23 15:00:00,9.84,9.84,9.81,9.81,98700.0,6.9006,6.9006,6.8796,6.8796,98700.0
2012-08-23 15:30:00,9.81,9.83,9.8,9.81,1034200.0,6.8796,6.8936,6.8726,6.8796,1034200.0
2012-08-24 09:30:00,9.52,9.6,9.5,9.58,642700.0,6.6762,6.7323,6.6622,6.7183,642700.0
2012-08-24 10:00:00,9.58,9.62,9.58,9.59,183400.0,6.7183,6.7464,6.7183,6.7253,183400.0
2012-08-24 10:30:00,9.59,9.66,9.59,9.63,472400.0,6.7253,6.7744,6.7253,6.7534,472400.0
2012-08-24 11:00:00,9.63,9.72,9.62,9.72,356500.0,6.7534,6.8165,6.7464,6.8165,356500.0
2012-08-24 11:30:00,9.72,9.76,9.7,9.71,152500.0,6.8165,6.8445,6.8025,6.8095,152500.0
2012-08-24 12:00:00,9.71,9.72,9.71,9.71,48400.0,6.8095,6.8165,6.8095,6.8095,48400.0
2012-08-24 12:30:00,9.71,9.73,9.71,9.72,80500.0,6.8095,6.8235,6.8095,6.8165,80500.0
2012-08-24 13:00:00,9.72,9.72,9.71,9.72,33200.0,6.8165,6.8165,6.8095,6.8165,33200.0
2012-08-24 13:30:00,9.71,9.74,9.7,9.72,148700.0,6.8095,6.8305,6.8025,6.8165,148700.0
2012-08-24 14:00:00,9.71,9.72,9.69,9.69,77700.0,6.8095,6.8165,6.7955,6.7955,77700.0
2012-08-24 14:30:00,9.69,9.7,9.66,9.67,145300.0,6.7955,6.8025,6.7744,6.7814,145300.0
2012-08-24 15:00:00,9.67,9.67,9.65,9.66,201800.0,6.7814,6.7814,6.7674,6.7744,201800.0
2012-08-24 15:30:00,9.67,9.67,9.63,9.64,618900.0,6.7814,6.7814,6.7534,6.7604,618900.0
2012-08-27 09:30:00,9.75,9.81,9.75,9.77,504300.0,6.8375,6.8796,6.8375,6.8516,504300.0
2012-08-27 10:00:00,9.76,9.79,9.76,9.79,363200.0,6.8445,6.8656,6.8445,6.8656,363200.0
2012-08-27 10:30:00,9.78,9.79,9.75,9.77,173100.0,6.8586,6.8656,6.8375,6.8516,173100.0
2012-08-27 11:00:00,9.77,9.83,9.77,9.83,136900.0,6.8516,6.8936,6.8516,6.8936,136900.0
2012-08-27 11:30:00,9.83,9.85,9.83,9.85,100600.0,6.8936,6.9077,6.8936,6.9077,100600.0
2012-08-27 12:00:00,9.84,9.87,9.83,9.85,367600.0,6.9006,6.9217,6.8936,6.9077,367600.0
2012-08-27 12:30:00,9.84,9.85,9.83,9.84,28300.0,6.9006,6.9077,6.8936,6.9006,28300.0
2012-08-27 13:00:00,9.84,9.86,9.83,9.85,74800.0,6.9006,6.9147,6.8936,6.9077,74800.0
2012-08-27 13:30:00,9.86,9.86,9.84,9.84,75800.0,6.9147,6.9147,6.9006,6.9006,75800.0
2012-08-27 14:00:00,9.85,9.86,9.81,9.82,157900.0,6.9077,6.9147,6.8796,6.8866,157900.0
2012-08-27 14:30:00,9.81,9.83,9.81,9.83,49100.0,6.8796,6.8936,6.8796,6.8936,49100.0
2012-08-27 15:00:00,9.83,9.83,9.81,9.81,130100.0,6.8936,6.8936,6.8796,6.8796,130100.0
2012-08-27 15:30:00,9.82,9.82,9.79,9.81,260800.0,6.8866,6.8866,6.8656,6.8796,260800.0
2012-08-28 09:30:00,9.56,9.61,9.52,9.53,915500.0,6.7043,6.7393,6.6762,6.6832,915500.0
2012-08-28 10:00:00,9.53,9.59,9.49,9.57,754800.0,6.6832,6.7253,6.6552,6.7113,754800.0
2012-08-28 10:30:00,9.57,9.58,9.52,9.52,524200.0,6.7113,6.7183,6.6762,6.6762,524200.0
2012-08-28 11:00:00,9.52,9.54,9.47,9.49,387100.0,6.6762,6.6903,6.6412,6.6552,387100.0
2012-08-28 11:30:00,9.5,9.56,9.49,9.55,265500.0,6.6622,6.7043,6.6552,6.6973,265500.0
2012-08-28 12:00:00,9.56,9.58,9.55,9.56,182500.0,6.7043,6.7183,6.6973,6.7043,182500.0
2012-08-28 12:30:00,9.57,9.57,9.55,9.55,148700.0,6.7113,6.7113,6.6973,6.6973,148700.0
2012-08-28 13:00:00,9.56,9.56,9.55,9.55,60200.0,6.7043,6.7043,6.6973,6.6973,60200.0
2012-08-28 13:30:00,9.55,9.59,9.55,9.56,248900.0,6.6973,6.7253,6.6973,6.7043,248900.0
2012-08-28 14:00:00,9.56,9.58,9.55,9.57,222000.0,6.7043,6.7183,6.6973,6.7113,222000.0
2012-08-28 14:30:00,9.58,9.58,9.55,9.55,376000.0,6.7183,6.7183,6.6973,6.6973,376000.0
2012-08-28 15:00:00,9.55,9.56,9.52,9.53,213200.0,6.6973,6.7043,6.6762,6.6832,213200.0
2012-08-28 15:30:00,9.53,9.57,9.52,9.55,1021700.0,6.6832,6.7113,6.6762,6.6973,1021700.0
2012-08-29 09:30:00,9.52,9.62,9.5,9.56,1244700.0,6.6762,6.7464,6.6622,6.7043,1244700.0
2012-08-29 10:00:00,9.56,9.61,9.55,9.58,636700.0,6.7043,6.7393,6.6973,6.7183,636700.0
2012-08-29 10:30:00,9.58,9.58,9.52,9.53,701600.0,6.7183,6.7183,6.6762,6.6832,701600.0
2012-08-29 11:00:00,9.53,9.55,9.51,9.53,437100.0,6.6832,6.6973,6.6692,6.6832,437100.0
2012-08-29 11:30:00,9.53,9.59,9.52,9.57,227700.0,6.6832,6.7253,6.6762,6.7113,227700.0
2012-08-29 12:00:00,9.57,9.58,9.55,9.56,86800.0,6.7113,6.7183,6.6973,6.7043,86800.0
2012-08-29 12:30:00,9.57,9.58,9.56,9.57,34400.0,6.7113,6.7183,6.7043,6.7113,34400.0
2012-08-29 13:00:00,9.58,9.59,9.57,9.59,24100.0,6.7183,6.7253,6.7113,6.7253,24100.0
2012-08-29 13:30:00,9.59,9.59,9.57,9.59,96400.0,6.7253,6.7253,6.7113,6.7253,96400.0
2012-08-29 14:00:00,9.59,9.6,9.58,9.6,167900.0,6.7253,6.7323,6.7183,6.7323,167900.0
2012-08-29 14:30:00,9.6,9.6,9.59,9.59,131200.0,6.7323,6.7323,6.7253,6.7253,131200.0
2012-08-29 15:00:00,9.59,9.62,9.59,9.61,461100.0,6.7253,6.7464,6.7253,6.7393,461100.0
2012-08-29 15:30:00,9.61,9.62,9.59,9.59,841500.0,6.7393,6.7464,6.7253,6.7253,841500.0
2012-08-30 09:30:00,9.36,9.37,9.34,9.35,514600.0,6.564,6.571,6.55,6.557,514600.0
2012-08-30 10:00:00,9.35,9.35,9.24,9.26,1636300.0,6.557,6.557,6.4799,6.4939,1636300.0
2012-08-30 10:30:00,9.25,9.26,9.22,9.23,183000.0,6.4869,6.4939,6.4658,6.4729,183000.0
2012-08-30 11:00:00,9.23,9.29,9.23,9.25,1026400.0,6.4729,6.5149,6.4729,6.4869,1026400.0
2012-08-30 11:30:00,9.25,9.26,9.24,9.25,109300.0,6.4869,6.4939,6.4799,6.4869,109300.0
2012-08-30 12:00:00,9.25,9.25,9.22,9.23,173400.0,6.4869,6.4869,6.4658,6.4729,173400.0
2012-08-30 12:30:00,9.23,9.24,9.22,9.23,83900.0,6.4729,6.4799,6.4658,6.4729,83900.0
2012-08-30 13:00:00,9.22,9.23,9.22,9.22,48200.0,6.4658,6.4729,6.4658,6.4658,48200.0
2012-08-30 13:30:00,9.22,9.23,9.22,9.22,28300.0,6.4658,6.4729,6.4658,6.4658,28300.0
2012-08-30 14:00:00,9.22,9.25,9.22,9.25,108700.0,6.4658,6.4869,6.4658,6.4869,108700.0
2012-08-30 14:30:00,9.25,9.25,9.24,9.25,48000.0,6.4869,6.4869,6.4799,6.4869,48000.0
2012-08-30 15:00:00,9.24,9.29,9.24,9.25,924700.0,6.4799,6.5149,6.4799,6.4869,924700.0
2012-08-30 15:30:00,9.26,9.27,9.2,9.2,1146500.0,6.4939,6.5009,6.4518,6.4518,1146500.0
2012-08-31 09:30:00,9.35,9.37,9.3,9.34,333700.0,6.557,6.571,6.5219,6.55,333700.0
2012-08-31 10:00:00,9.35,9.37,9.25,9.31,315100.0,6.557,6.571,6.4869,6.529,315100.0
2012-08-31 10:30:00,9.31,9.34,9.3,9.33,141100.0,6.529,6.55,6.5219,6.543,141100.0
2012-08-31 11:00:00,9.34,9.39,9.33,9.34,392100.0,6.55,6.5851,6.543,6.55,392100.0
2012-08-31 11:30:00,9.34,9.35,9.34,9.34,83400.0,6.55,6.557,6.55,6.55,83400.0
2012-08-31 12:00:00,9.34,9.34,9.29,9.29,115200.0,6.55,6.55,6.5149,6.5149,115200.0
2012-08-31 12:30:00,9.29,9.3,9.28,9.29,33500.0,6.5149,6.5219,6.5079,6.5149,33500.0
2012-08-31 13:00:00,9.3,9.3,9.27,9.28,87600.0,6.5219,6.5219,6.5009,6.5079,87600.0
2012-08-31 13:30:00,9.28,9.31,9.27,9.3,84900.0,6.5079,6.529,6.5009,6.5219,84900.0
2012-08-31 14:00:00,9.3,9.33,9.3,9.33,51100.0,6.5219,6.543,6.5219,6.543,51100.0
2012-08-31 14:30:00,9.32,9.33,9.32,9.33,43800.0,6.536,6.543,6.536,6.543,43800.0
2012-08-31 15:00:00,9.32,9.33,9.28,9.29,108700.0,6.536,6.543,6.5079,6.5149,108700.0
2012-08-31 15:30:00,9.29,9.33,9.28,9.3,284700.0,6.5149,6.543,6.5079,6.5219,284700.0
2012-09-04 09:30:00,9.09,9.12,9.06,9.1,268100.0,6.3747,6.3957,6.3536,6.3817,268100.0
2012-09-04 10:00:00,9.09,9.1,9.04,9.05,294400.0,6.3747,6.3817,6.3396,6.3466,294400.0
2012-09-04 10:30:00,9.05,9.07,9.01,9.01,205000.0,6.3466,6.3607,6.3186,6.3186,205000.0
2012-09-04 11:00:00,9.01,9.04,9.0,9.02,125800.0,6.3186,6.3396,6.3116,6.3256,125800.0
2012-09-04 11:30:00,9.03,9.03,9.02,9.02,16100.0,6.3326,6.3326,6.3256,6.3256,16100.0
2012-09-04 12:00:00,9.03,9.03,9.01,9.02,42400.0,6.3326,6.3326,6.3186,6.3256,42400.0
2012-09-04 12:30:00,9.01,9.02,9.01,9.02,17700.0,6.3186,6.3256,6.3186,6.3256,17700.0
2012-09-04 13:00:00,9.02,9.04,9.01,9.01,143100.0,6.3256,6.3396,6.3186,6.3186,143100.0
2012-09-04 13:30:00,9.02,9.03,9.01,9.03,25400.0,6.3256,6.3326,6.3186,6.3326,25400.0
2012-09-04 14:00:00,9.03,9.07,9.02,9.06,49100.0,6.3326,6.3607,6.3256,6.3536,49100.0
2012-09-04 14:30:00,9.07,9.1,9.07,9.08,100800.0,6.3607,6.3817,6.3607,6.3677,100800.0
2012-09-04 15:00:00,9.09,9.1,9.08,9.1,167400.0,6.3747,6.3817,6.3677,6.3817,167400.0
2012-09-04 15:30:00,9.09,9.1,9.06,9.07,313300.0,6.3747,6.3817,6.3536,6.3607,313300.0
2012-09-05 09:30:00,9.02,9.04,8.97,8.99,153900.0,6.3256,6.3396,6.2905,6.3046,153900.0
2012-09-05 10:00:00,8.98,9.03,8.97,8.98,238500.0,6.2975,6.3326,6.2905,6.2975,238500.0
2012-09-05 10:30:00,8.98,8.99,8.95,8.95,248300.0,6.2975,6.3046,6.2765,6.2765,248300.0
2012-09-05 11:00:00,8.95,8.98,8.92,8.98,251200.0,6.2765,6.2975,6.2555,6.2975,251200.0
2012-09-05 11:30:00,8.97,8.98,8.96,8.96,30400.0,6.2905,6.2975,6.2835,6.2835,30400.0
2012-09-05 12:00:00,8.96,8.98,8.96,8.97,58600.0,6.2835,6.2975,6.2835,6.2905,58600.0
2012-09-05 12:30:00,8.98,8.99,8.97,8.99,56100.0,6.2975,6.3046,6.2905,6.3046,56100.0
2012-09-05 13:00:00,8.99,8.99,8.97,8.97,39900.0,6.3046,6.3046,6.2905,6.2905,39900.0
2012-09-05 13:30:00,8.97,8.97,8.94,8.95,79300.0,6.2905,6.2905,6.2695,6.2765,79300.0
2012-09-05 14:00:00,8.95,8.95,8.94,8.94,37300.0,6.2765,6.2765,6.2695,6.2695,37300.0
2012-09-05 14:30:00,8.95,8.96,8.94,8.96,43600.0,6.2765,6.2835,6.2695,6.2835,43600.0
2012-09-05 15:00:00,8.96,8.96,8.94,8.95,62800.0,6.2835,6.2835,6.2695,6.2765,62800.0
2012-09-05 15:30:00,8.94,8.96,8.94,8.95,206000.0,6.2695,6.2835,6.2695,6.2765,206000.0
2012-09-06 09:30:00,8.93,9.0,8.91,9.0,453300.0,6.2625,6.3116,6.2484,6.3116,453300.0
2012-09-06 10:00:00,9.0,9.02,8.98,9.02,235400.0,6.3116,6.3256,6.2975,6.3256,235400.0
2012-09-06 10:30:00,9.02,9.11,9.02,9.09,609200.0,6.3256,6.3887,6.3256,6.3747,609200.0
2012-09-06 11:00:00,9.09,9.09,9.02,9.06,183600.0,6.3747,6.3747,6.3256,6.3536,183600.0
2012-09-06 11:30:00,9.06,9.08,9.05,9.07,89100.0,6.3536,6.3677,6.3466,6.3607,89100.0
2012-09-06 12:00:00,9.08,9.09,9.08,9.08,42600.0,6.3677,6.3747,6.3677,6.3677,42600.0
2012-09-06 12:30:00,9.08,9.1,9.08,9.1,158800.0,6.3677,6.3817,6.3677,6.3817,158800.0
2012-09-06 13:00:00,9.1,9.1,9.08,9.09,80500.0,6.3817,6.3817,6.3677,6.3747,80500.0
2012-09-06 13:30:00,9.09,9.1,9.08,9.1,78100.0,6.3747,6.3817,6.3677,6.3817,78100.0
2012-09-06 14:00:00,9.1,9.1,9.05,9.06,139900.0,6.3817,6.3817,6.3466,6.3536,139900.0
2012-09-06 14:30:00,9.07,9.09,9.06,9.09,124300.0,6.3607,6.3747,6.3536,6.3747,124300.0
2012-09-06 15:00:00,9.09,9.09,9.08,9.09,77900.0,6.3747,6.3747,6.3677,6.3747,77900.0
2012-09-06 15:30:00,9.09,9.1,9.06,9.08,683600.0,6.3747,6.3817,6.3536,6.3677,683600.0
2012-09-07 09:30:00,9.19,9.2,9.06,9.07,303200.0,6.4448,6.4518,6.3536,6.3607,303200.0
2012-09-07 10:00:00,9.08,9.18,9.07,9.15,145900.0,6.3677,6.4378,6.3607,6.4168,145900.0
2012-09-07 10:30:00,9.16,9.18,9.14,9.18,173300.0,6.4238,6.4378,6.4097,6.4378,173300.0
2012-09-07 11:00:00,9.18,9.18,9.14,9.16,147800.0,6.4378,6.4378,6.4097,6.4238,147800.0
2012-09-07 11:30:00,9.17,9.19,9.16,9.18,64800.0,6.4308,6.4448,6.4238,6.4378,64800.0
2012-09-07 12:00:00,9.19,9.2,9.18,9.18,139700.0,6.4448,6.4518,6.4378,6.4378,139700.0
2012-09-07 12:30:00,9.19,9.21,9.19,9.2,68700.0,6.4448,6.4588,6.4448,6.4518,68700.0
2012-09-07 13:00:00,9.21,9.22,9.19,9.21,123400.0,6.4588,6.4658,6.4448,6.4588,123400.0
2012-09-07 13:30:00,9.2,9.21,9.19,9.2,146800.0,6.4518,6.4588,6.4448,6.4518,146800.0
2012-09-07 14:00:00,9.21,9.21,9.2,9.2,95100.0,6.4588,6.4588,6.4518,6.4518,95100.0
2012-09-07 14:30:00,9.2,9.24,9.2,9.23,190400.0,6.4518,6.4799,6.4518,6.4729,190400.0
2012-09-07 15:00:00,9.23,9.25,9.22,9.23,585100.0,6.4729,6.4869,6.4658,6.4729,585100.0
2012-09-07 15:30:00,9.23,9.24,9.22,9.23,353400.0,6.4729,6.4799,6.4658,6.4729,353400.0
2012-09-10 09:30:00,9.14,9.17,9.13,9.15,319900.0,6.4097,6.4308,6.4027,6.4168,319900.0
2012-09-10 10:00:00,9.16,9.21,9.15,9.2,130600.0,6.4238,6.4588,6.4168,6.4518,130600.0
2012-09-10 10:30:00,9.21,9.23,9.18,9.19,300400.0,6.4588,6.4729,6.4378,6.4448,300400.0
2012-09-10 11:00:00,9.19,9.21,9.18,9.19,389600.0,6.4448,6.4588,6.4378,6.4448,389600.0
2012-09-10 11:30:00,9.2,9.2,9.18,9.18,44300.0,6.4518,6.4518,6.4378,6.4378,44300.0
2012-09-10 12:00:00,9.19,9.19,9.17,9.17,149600.0,6.4448,6.4448,6.4308,6.4308,149600.0
2012-09-10 12:30:00,9.17,9.18,9.15,9.15,260300.0,6.4308,6.4378,6.4168,6.4168,260300.0
2012-09-10 13:00:00,9.15,9.16,9.15,9.15,40400.0,6.4168,6.4238,6.4168,6.4168,40400.0
2012-09-10 13:30:00,9.15,9.16,9.13,9.13,38300.0,6.4168,6.4238,6.4027,6.4027,38300.0
2012-09-10 14:00:00,9.13,9.13,9.12,9.12,65000.0,6.4027,6.4027,6.3957,6.3957,65000.0
2012-09-10 14:30:00,9.12,9.13,9.08,9.08,171600.0,6.3957,6.4027,6.3677,6.3677,171600.0
2012-09-10 15:00:00,9.08,9.09,9.06,9.07,228000.0,6.3677,6.3747,6.3536,6.3607,228000.0
2012-09-10 15:30:00,9.08,9.08,9.05,9.06,513600.0,6.3677,6.3677,6.3466,6.3536,513600.0
2012-09-11 09:30:00,9.18,9.24,9.17,9.24,256600.0,6.4378,6.4799,6.4308,6.4799,256600.0
2012-09-11 10:00:00,9.24,9.24,9.22,9.23,132900.0,6.4799,6.4799,6.4658,6.4729,132900.0
2012-09-11 10:30:00,9.22,9.28,9.22,9.26,149800.0,6.4658,6.5079,6.4658,6.4939,149800.0
2012-09-11 11:00:00,9.27,9.32,9.26,9.32,148000.0,6.5009,6.536,6.4939,6.536,148000.0
2012-09-11 11:30:00,9.32,9.33,9.28,9.29,88200.0,6.536,6.543,6.5079,6.5149,88200.0
2012-09-11 12:00:00,9.29,9.29,9.27,9.28,59000.0,6.5149,6.5149,6.5009,6.5079,59000.0
2012-09-11 12:30:00,9.28,9.28,9.26,9.27,91900.0,6.5079,6.5079,6.4939,6.5009,91900.0
2012-09-11 13:00:00,9.28,9.28,9.27,9.28,50300.0,6.5079,6.5079,6.5009,6.5079,50300.0
2012-09-11 13:30:00,9.27,9.28,9.25,9.28,215900.0,6.5009,6.5079,6.4869,6.5079,215900.0
2012-09-11 14:00:00,9.27,9.28,9.26,9.27,72200.0,6.5009,6.5079,6.4939,6.5009,72200.0
2012-09-11 14:30:00,9.27,9.27,9.25,9.26,86600.0,6.5009,6.5009,6.4869,6.4939,86600.0
2012-09-11 15:00:00,9.25,9.26,9.21,9.24,312500.0,6.4869,6.4939,6.4588,6.4799,312500.0
2012-09-11 15:30:00,9.23,9.24,9.22,9.22,450900.0,6.4729,6.4799,6.4658,6.4658,450900.0
2012-09-12 09:30:00,9.44,9.48,9.43,9.46,526800.0,6.6201,6.6482,6.6131,6.6342,526800.0
2012-09-12 10:00:00,9.46,9.47,9.42,9.42,843700.0,6.6342,6.6412,6.6061,6.6061,843700.0
2012-09-12 10:30:00,9.42,9.44,9.39,9.43,990800.0,6.6061,6.6201,6.5851,6.6131,990800.0
2012-09-12 11:00:00,9.43,9.46,9.43,9.43,247200.0,6.6131,6.6342,6.6131,6.6131,247200.0
2012-09-12 11:30:00,9.43,9.44,9.42,9.44,110400.0,6.6131,6.6201,6.6061,6.6201,110400.0
2012-09-12 12:00:00,9.43,9.44,9.42,9.43,503600.0,6.6131,6.6201,6.6061,6.6131,503600.0
2012-09-12 12:30:00,9.43,9.44,9.43,9.44,30100.0,6.6131,6.6201,6.6131,6.6201,30100.0
2012-09-12 13:00:00,9.43,9.45,9.43,9.43,70400.0,6.6131,6.6271,6.6131,6.6131,70400.0
2012-09-12 13:30:00,9.44,9.45,9.43,9.45,67300.0,6.6201,6.6271,6.6131,6.6271,67300.0
2012-09-12 14:00:00,9.45,9.46,9.44,9.45,49300.0,6.6271,6.6342,6.6201,6.6271,49300.0
2012-09-12 14:30:00,9.45,9.45,9.41,9.41,277600.0,6.6271,6.6271,6.5991,6.5991,277600.0
2012-09-12 15:00:00,9.41,9.42,9.38,9.39,187200.0,6.5991,6.6061,6.5781,6.5851,187200.0
2012-09-12 15:30:00,9.4,9.41,9.39,9.39,355100.0,6.5921,6.5991,6.5851,6.5851,355100.0
2012-09-13 09:30:00,9.35,9.37,9.33,9.36,327200.0,6.557,6.571,6.543,6.564,327200.0
2012-09-13 10:00:00,9.36,9.38,9.34,9.36,259700.0,6.564,6.5781,6.55,6.564,259700.0
2012-09-13 10:30:00,9.35,9.36,9.34,9.36,196000.0,6.557,6.564,6.55,6.564,196000.0
2012-09-13 11:00:00,9.36,9.37,9.35,9.35,209400.0,6.564,6.571,6.557,6.557,209400.0
2012-09-13 11:30:00,9.35,9.4,9.35,9.38,229200.0,6.557,6.5921,6.557,6.5781,229200.0
2012-09-13 12:00:00,9.37,9.38,9.35,9.37,162800.0,6.571,6.5781,6.557,6.571,162800.0
2012-09-13 12:30:00,9.36,9.44,9.35,9.43,226100.0,6.564,6.6201,6.557,6.6131,226100.0
2012-09-13 13:00:00,9.43,9.5,9.43,9.5,221100.0,6.6131,6.6622,6.6131,6.6622,221100.0
2012-09-13 13:30:00,9.5,9.52,9.49,9.5,205400.0,6.6622,6.6762,6.6552,6.6622,205400.0
2012-09-13 14:00:00,9.5,9.58,9.5,9.56,162600.0,6.6622,6.7183,6.6622,6.7043,162600.0
2012-09-13 14:30:00,9.56,9.56,9.5,9.51,232900.0,6.7043,6.7043,6.6622,6.6692,232900.0
2012-09-13 15:00:00,9.52,9.55,9.51,9.55,597800.0,6.6762,6.6973,6.6692,6.6973,597800.0
2012-09-13 15:30:00,9.55,9.57,9.53,9.55,745200.0,6.6973,6.7113,6.6832,6.6973,745200.0
2012-09-14 09:30:00,9.71,9.78,9.7,9.75,508900.0,6.8095,6.8586,6.8025,6.8375,508900.0
2012-09-14 10:00:00,9.75,9.79,9.7,9.72,392600.0,6.8375,6.8656,6.8025,6.8165,392600.0
2012-09-14 10:30:00,9.72,9.74,9.67,9.7,298900.0,6.8165,6.8305,6.7814,6.8025,298900.0
2012-09-14 11:00:00,9.71,9.71,9.6,9.66,750800.0,6.8095,6.8095,6.7323,6.7744,750800.0
2012-09-14 11:30:00,9.66,9.67,9.64,9.66,66200.0,6.7744,6.7814,6.7604,6.7744,66200.0
2012-09-14 12:00:00,9.65,9.65,9.64,9.65,36200.0,6.7674,6.7674,6.7604,6.7674,36200.0
2012-09-14 12:30:00,9.64,9.69,9.64,9.65,241600.0,6.7604,6.7955,6.7604,6.7674,241600.0
2012-09-14 13:00:00,9.65,9.67,9.62,9.63,85400.0,6.7674,6.7814,6.7464,6.7534,85400.0
2012-09-14 13:30:00,9.62,9.65,9.61,9.64,206000.0,6.7464,6.7674,6.7393,6.7604,206000.0
2012-09-14 14:00:00,9.65,9.66,9.64,9.65,57000.0,6.7674,6.7744,6.7604,6.7674,57000.0
2012-09-14 14:30:00,9.64,9.67,9.64,9.66,111400.0,6.7604,6.7814,6.7604,6.7744,111400.0
2012-09-14 15:00:00,9.67,9.68,9.65,9.67,331300.0,6.7814,6.7884,6.7674,6.7814,331300.0
2012-09-14 15:30:00,9.66,9.69,9.63,9.67,1770600.0,6.7744,6.7955,6.7534,6.7814,1770600.0
2012-09-17 09:30:00,9.62,9.66,9.6,9.6,182700.0,6.7464,6.7744,6.7323,6.7323,182700.0
2012-09-17 10:00:00,9.61,9.63,9.59,9.63,133300.0,6.7393,6.7534,6.7253,6.7534,133300.0
2012-09-17 10:30:00,9.63,9.64,9.57,9.59,88000.0,6.7534,6.7604,6.7113,6.7253,88000.0
2012-09-17 11:00:00,9.58,9.64,9.58,9.64,338400.0,6.7183,6.7604,6.7183,6.7604,338400.0
2012-09-17 11:30:00,9.64,9.66,9.63,9.63,76500.0,6.7604,6.7744,6.7534,6.7534,76500.0
2012-09-17 12:00:00,9.63,9.66,9.63,9.65,54200.0,6.7534,6.7744,6.7534,6.7674,54200.0
2012-09-17 12:30:00,9.65,9.66,9.64,9.64,19700.0,6.7674,6.7744,6.7604,6.7604,19700.0
2012-09-17 13:00:00,9.64,9.65,9.64,9.64,18900.0,6.7604,6.7674,6.7604,6.7604,18900.0
2012-09-17 13:30:00,9.64,9.65,9.63,9.63,44500.0,6.7604,6.7674,6.7534,6.7534,44500.0
2012-09-17 14:00:00,9.63,9.65,9.62,9.63,65300.0,6.7534,6.7674,6.7464,6.7534,65300.0
2012-09-17 14:30:00,9.63,9.64,9.62,9.63,64600.0,6.7534,6.7604,6.7464,6.7534,64600.0
2012-09-17 15:00:00,9.63,9.63,9.59,9.61,158300.0,6.7534,6.7534,6.7253,6.7393,158300.0
2012-09-17 15:30:00,9.6,9.66,9.59,9.66,614000.0,6.7323,6.7744,6.7253,6.7744,614000.0
2012-09-18 09:30:00,9.55,9.55,9.52,9.54,274200.0,6.6973,6.6973,6.6762,6.6903,274200.0
2012-09-18 10:00:00,9.54,9.55,9.53,9.54,468700.0,6.6903,6.6973,6.6832,6.6903,468700.0
2012-09-18 10:30:00,9.54,9.57,9.53,9.54,879900.0,6.6903,6.7113,6.6832,6.6903,879900.0
2012-09-18 11:00:00,9.55,9.55,9.54,9.54,115300.0,6.6973,6.6973,6.6903,6.6903,115300.0
2012-09-18 11:30:00,9.54,9.56,9.54,9.55,59400.0,6.6903,6.7043,6.6903,6.6973,59400.0
2012-09-18 12:00:00,9.55,9.57,9.55,9.56,135400.0,6.6973,6.7113,6.6973,6.7043,135400.0
2012-09-18 12:30:00,9.56,9.58,9.55,9.58,144800.0,6.7043,6.7183,6.6973,6.7183,144800.0
2012-09-18 13:00:00,9.58,9.58,9.55,9.57,90300.0,6.7183,6.7183,6.6973,6.7113,90300.0
2012-09-18 13:30:00,9.57,9.58,9.56,9.57,129000.0,6.7113,6.7183,6.7043,6.7113,129000.0
2012-09-18 14:00:00,9.57,9.58,9.54,9.54,322100.0,6.7113,6.7183,6.6903,6.6903,322100.0
2012-09-18 14:30:00,9.55,9.55,9.53,9.54,297600.0,6.6973,6.6973,6.6832,6.6903,297600.0
2012-09-18 15:00:00,9.54,9.56,9.53,9.54,348600.0,6.6903,6.7043,6.6832,6.6903,348600.0
2012-09-18 15:30:00,9.54,9.56,9.52,9.53,546300.0,6.6903,6.7043,6.6762,6.6832,546300.0
2012-09-19 09:30:00,9.54,9.58,9.53,9.56,193100.0,6.6903,6.7183,6.6832,6.7043,193100.0
2012-09-19 10:00:00,9.56,9.62,9.56,9.61,532200.0,6.7043,6.7464,6.7043,6.7393,532200.0
2012-09-19 10:30:00,9.61,9.64,9.58,9.62,194400.0,6.7393,6.7604,6.7183,6.7464,194400.0
2012-09-19 11:00:00,9.63,9.68,9.62,9.68,155400.0,6.7534,6.7884,6.7464,6.7884,155400.0
2012-09-19 11:30:00,9.68,9.68,9.64,9.64,53200.0,6.7884,6.7884,6.7604,6.7604,53200.0
2012-09-19 12:00:00,9.65,9.68,9.64,9.67,78100.0,6.7674,6.7884,6.7604,6.7814,78100.0
2012-09-19 12:30:00,9.66,9.67,9.65,9.66,34200.0,6.7744,6.7814,6.7674,6.7744,34200.0
2012-09-19 13:00:00,9.66,9.66,9.64,9.64,61200.0,6.7744,6.7744,6.7604,6.7604,61200.0
2012-09-19 13:30:00,9.65,9.65,9.62,9.62,75800.0,6.7674,6.7674,6.7464,6.7464,75800.0
2012-09-19 14:00:00,9.63,9.64,9.62,9.64,58000.0,6.7534,6.7604,6.7464,6.7604,58000.0
2012-09-19 14:30:00,9.63,9.64,9.62,9.62,119900.0,6.7534,6.7604,6.7464,6.7464,119900.0
2012-09-19 15:00:00,9.62,9.63,9.61,9.62,72000.0,6.7464,6.7534,6.7393,6.7464,72000.0
2012-09-19 15:30:00,9.62,9.64,9.59,9.6,535200.0,6.7464,6.7604,6.7253,6.7323,535200.0
2012-09-20 09:30:00,9.6,9.62,9.56,9.57,323600.0,6.7323,6.7464,6.7043,6.7113,323600.0
2012-09-20 10:00:00,9.57,9.61,9.57,9.6,235900.0,6.7113,6.7393,6.7113,6.7323,235900.0
2012-09-20 10:30:00,9.59,9.62,9.58,9.6,92700.0,6.7253,6.7464,6.7183,6.7323,92700.0
2012-09-20 11:00:00,9.6,9.62,9.59,9.61,146700.0,6.7323,6.7464,6.7253,6.7393,146700.0
2012-09-20 11:30:00,9.61,9.62,9.6,9.61,29300.0,6.7393,6.7464,6.7323,6.7393,29300.0
2012-09-20 12:00:00,9.61,9.62,9.58,9.59,51500.0,6.7393,6.7464,6.7183,6.7253,51500.0
2012-09-20 12:30:00,9.58,9.59,9.57,9.57,37100.0,6.7183,6.7253,6.7113,6.7113,37100.0
2012-09-20 13:00:00,9.57,9.58,9.56,9.57,51200.0,6.7113,6.7183,6.7043,6.7113,51200.0
2012-09-20 13:30:00,9.58,9.58,9.56,9.56,102700.0,6.7183,6.7183,6.7043,6.7043,102700.0
2012-09-20 14:00:00,9.56,9.57,9.55,9.56,186200.0,6.7043,6.7113,6.6973,6.7043,186200.0
2012-09-20 14:30:00,9.56,9.57,9.55,9.55,153000.0,6.7043,6.7113,6.6973,6.6973,153000.0
2012-09-20 15:00:00,9.55,9.58,9.55,9.58,262600.0,6.6973,6.7183,6.6973,6.7183,262600.0
2012-09-20 15:30:00,9.58,9.6,9.57,9.6,958000.0,6.7183,6.7323,6.7113,6.7323,958000.0
2012-09-21 09:30:00,9.59,9.6,9.56,9.57,468700.0,6.7253,6.7323,6.7043,6.7113,468700.0
2012-09-21 10:00:00,9.57,9.58,9.54,9.55,232000.0,6.7113,6.7183,6.6903,6.6973,232000.0
2012-09-21 10:30:00,9.55,9.56,9.53,9.55,360600.0,6.6973,6.7043,6.6832,6.6973,360600.0
2012-09-21 11:00:00,9.54,9.59,9.52,9.55,1036300.0,6.6903,6.7253,6.6762,6.6973,1036300.0
2012-09-21 11:30:00,9.54,9.55,9.53,9.55,222700.0,6.6903,6.6973,6.6832,6.6973,222700.0
2012-09-21 12:00:00,9.54,9.55,9.52,9.53,321700.0,6.6903,6.6973,6.6762,6.6832,321700.0
2012-09-21 12:30:00,9.53,9.56,9.52,9.55,278700.0,6.6832,6.7043,6.6762,6.6973,278700.0
2012-09-21 13:00:00,9.55,9.56,9.55,9.55,147200.0,6.6973,6.7043,6.6973,6.6973,147200.0
2012-09-21 13:30:00,9.55,9.56,9.54,9.55,195700.0,6.6973,6.7043,6.6903,6.6973,195700.0
2012-09-21 14:00:00,9.56,9.56,9.54,9.55,219100.0,6.7043,6.7043,6.6903,6.6973,219100.0
2012-09-21 14:30:00,9.55,9.58,9.54,9.56,295500.0,6.6973,6.7183,6.6903,6.7043,295500.0
2012-09-21 15:00:00,9.56,9.6,9.56,9.58,509800.0,6.7043,6.7323,6.7043,6.7183,509800.0
2012-09-21 15:30:00,9.59,9.6,9.56,9.56,645300.0,6.7253,6.7323,6.7043,6.7043,645300.0
2012-09-24 09:30:00,9.47,9.48,9.45,9.47,380800.0,6.6412,6.6482,6.6271,6.6412,380800.0
2012-09-24 10:00:00,9.46,9.48,9.46,9.48,187500.0,6.6342,6.6482,6.6342,6.6482,187500.0
2012-09-24 10:30:00,9.48,9.52,9.46,9.51,597600.0,6.6482,6.6762,6.6342,6.6692,597600.0
2012-09-24 11:00:00,9.51,9.52,9.47,9.47,227600.0,6.6692,6.6762,6.6412,6.6412,227600.0
2012-09-24 11:30:00,9.49,9.49,9.45,9.46,50500.0,6.6552,6.6552,6.6271,6.6342,50500.0
2012-09-24 12:00:00,9.46,9.47,9.44,9.44,82000.0,6.6342,6.6412,6.6201,6.6201,82000.0
2012-09-24 12:30:00,9.44,9.45,9.43,9.44,35800.0,6.6201,6.6271,6.6131,6.6201,35800.0
2012-09-24 13:00:00,9.45,9.45,9.42,9.43,136200.0,6.6271,6.6271,6.6061,6.6131,136200.0
2012-09-24 13:30:00,9.43,9.44,9.42,9.42,131100.0,6.6131,6.6201,6.6061,6.6061,131100.0
2012-09-24 14:00:00,9.43,9.45,9.42,9.45,148200.0,6.6131,6.6271,6.6061,6.6271,148200.0
2012-09-24 14:30:00,9.45,9.48,9.44,9.46,256800.0,6.6271,6.6482,6.6201,6.6342,256800.0
2012-09-24 15:00:00,9.46,9.47,9.44,9.45,166600.0,6.6342,6.6412,6.6201,6.6271,166600.0
2012-09-24 15:30:00,9.46,9.47,9.43,9.43,562300.0,6.6342,6.6412,6.6131,6.6131,562300.0
2012-09-25 09:30:00,9.44,9.45,9.38,9.39,404300.0,6.6201,6.6271,6.5781,6.5851,404300.0
2012-09-25 10:00:00,9.39,9.44,9.38,9.42,577800.0,6.5851,6.6201,6.5781,6.6061,577800.0
2012-09-25 10:30:00,9.43,9.45,9.41,9.44,597100.0,6.6131,6.6271,6.5991,6.6201,597100.0
2012-09-25 11:00:00,9.44,9.45,9.38,9.41,362000.0,6.6201,6.6271,6.5781,6.5991,362000.0
2012-09-25 11:30:00,9.4,9.41,9.4,9.4,43900.0,6.5921,6.5991,6.5921,6.5921,43900.0
2012-09-25 12:00:00,9.4,9.41,9.38,9.38,61800.0,6.5921,6.5991,6.5781,6.5781,61800.0
2012-09-25 12:30:00,9.38,9.39,9.33,9.36,94200.0,6.5781,6.5851,6.543,6.564,94200.0
2012-09-25 13:00:00,9.36,9.36,9.34,9.34,78000.0,6.564,6.564,6.55,6.55,78000.0
2012-09-25 13:30:00,9.34,9.36,9.34,9.35,114400.0,6.55,6.564,6.55,6.557,114400.0
2012-09-25 14:00:00,9.35,9.35,9.31,9.31,61600.0,6.557,6.557,6.529,6.529,61600.0
2012-09-25 14:30:00,9.3,9.33,9.28,9.28,189000.0,6.5219,6.543,6.5079,6.5079,189000.0
2012-09-25 15:00:00,9.28,9.29,9.24,9.26,420800.0,6.5079,6.5149,6.4799,6.4939,420800.0
2012-09-25 15:30:00,9.27,9.28,9.2,9.21,1176800.0,6.5009,6.5079,6.4518,6.4588,1176800.0
2012-09-26 09:30:00,9.21,9.23,9.12,9.16,1207400.0,6.4588,6.4729,6.3957,6.4238,1207400.0
2012-09-26 10:00:00,9.16,9.18,9.11,9.11,928500.0,6.4238,6.4378,6.3887,6.3887,928500.0
2012-09-26 10:30:00,9.11,9.13,9.08,9.09,295800.0,6.3887,6.4027,6.3677,6.3747,295800.0
2012-09-26 11:00:00,9.09,9.12,9.07,9.08,443900.0,6.3747,6.3957,6.3607,6.3677,443900.0
2012-09-26 11:30:00,9.08,9.14,9.07,9.13,137700.0,6.3677,6.4097,6.3607,6.4027,137700.0
2012-09-26 12:00:00,9.13,9.16,9.13,9.13,73100.0,6.4027,6.4238,6.4027,6.4027,73100.0
2012-09-26 12:30:00,9.13,9.16,9.13,9.15,120700.0,6.4027,6.4238,6.4027,6.4168,120700.0
2012-09-26 13:00:00,9.16,9.16,9.13,9.13,248600.0,6.4238,6.4238,6.4027,6.4027,248600.0
2012-09-26 13:30:00,9.13,9.14,9.11,9.11,447800.0,6.4027,6.4097,6.3887,6.3887,447800.0
2012-09-26 14:00:00,9.12,9.18,9.11,9.17,306900.0,6.3957,6.4378,6.3887,6.4308,306900.0
2012-09-26 14:30:00,9.16,9.17,9.13,9.17,211100.0,6.4238,6.4308,6.4027,6.4308,211100.0
2012-09-26 15:00:00,9.16,9.17,9.14,9.16,398600.0,6.4238,6.4308,6.4097,6.4238,398600.0
2012-09-26 15:30:00,9.15,9.16,9.12,9.13,1128000.0,6.4168,6.4238,6.3957,6.4027,1128000.0
2012-09-27 09:30:00,9.18,9.21,9.17,9.18,274500.0,6.4378,6.4588,6.4308,6.4378,274500.0
2012-09-27 10:00:00,9.18,9.2,9.17,9.19,496100.0,6.4378,6.4518,6.4308,6.4448,496100.0
2012-09-27 10:30:00,9.19,9.21,9.17,9.19,470700.0,6.4448,6.4588,6.4308,6.4448,470700.0
2012-09-27 11:00:00,9.2,9.22,9.18,9.22,266600.0,6.4518,6.4658,6.4378,6.4658,266600.0
2012-09-27 11:30:00,9.21,9.27,9.21,9.26,94600.0,6.4588,6.5009,6.4588,6.4939,94600.0
2012-09-27 12:00:00,9.27,9.34,9.26,9.34,308300.0,6.5009,6.55,6.4939,6.55,308300.0
2012-09-27 12:30:00,9.34,9.35,9.32,9.32,691000.0,6.55,6.557,6.536,6.536,691000.0
2012-09-27 13:00:00,9.32,9.33,9.3,9.31,162100.0,6.536,6.543,6.5219,6.529,162100.0
2012-09-27 13:30:00,9.32,9.34,9.31,9.33,408600.0,6.536,6.55,6.529,6.543,408600.0
2012-09-27 14:00:00,9.33,9.36,9.33,9.36,102900.0,6.543,6.564,6.543,6.564,102900.0
2012-09-27 14:30:00,9.36,9.38,9.35,9.36,377000.0,6.564,6.5781,6.557,6.564,377000.0
2012-09-27 15:00:00,9.37,9.37,9.34,9.34,171800.0,6.571,6.571,6.55,6.55,171800.0
2012-09-27 15:30:00,9.35,9.35,9.31,9.32,535500.0,6.557,6.557,6.529,6.536,535500.0
2012-09-28 09:30:00,9.19,9.19,9.12,9.14,416700.0,6.4448,6.4448,6.3957,6.4097,416700.0
2012-09-28 10:00:00,9.14,9.17,9.13,9.15,164200.0,6.4097,6.4308,6.4027,6.4168,164200.0
2012-09-28 10:30:00,9.14,9.16,9.13,9.16,268100.0,6.4097,6.4238,6.4027,6.4238,268100.0
2012-09-28 11:00:00,9.15,9.16,9.07,9.07,235100.0,6.4168,6.4238,6.3607,6.3607,235100.0
2012-09-28 11:30:00,9.08,9.12,9.07,9.12,152600.0,6.3677,6.3957,6.3607,6.3957,152600.0
2012-09-28 12:00:00,9.11,9.17,9.11,9.13,92900.0,6.3887,6.4308,6.3887,6.4027,92900.0
2012-09-28 12:30:00,9.13,9.14,9.13,9.14,36600.0,6.4027,6.4097,6.4027,6.4097,36600.0
2012-09-28 13:00:00,9.13,9.14,9.12,9.12,77500.0,6.4027,6.4097,6.3957,6.3957,77500.0
2012-09-28 13:30:00,9.12,9.15,9.12,9.13,356100.0,6.3957,6.4168,6.3957,6.4027,356100.0
2012-09-28 14:00:00,9.13,9.14,9.11,9.13,337900.0,6.4027,6.4097,6.3887,6.4027,337900.0
2012-09-28 14:30:00,9.13,9.16,9.13,9.15,83900.0,6.4027,6.4238,6.4027,6.4168,83900.0
2012-09-28 15:00:00,9.15,9.17,9.13,9.13,405800.0,6.4168,6.4308,6.4027,6.4027,405800.0
2012-09-28 15:30:00,9.13,9.15,9.11,9.13,549500.0,6.4027,6.4168,6.3887,6.4027,549500.0
2012-10-01 09:30:00,9.04,9.11,9.04,9.07,240500.0,6.3396,6.3887,6.3396,6.3607,240500.0
2012-10-01 10:00:00,9.07,9.12,9.07,9.11,366900.0,6.3607,6.3957,6.3607,6.3887,366900.0
2012-10-01 10:30:00,9.11,9.11,9.07,9.09,138300.0,6.3887,6.3887,6.3607,6.3747,138300.0
2012-10-01 11:00:00,9.1,9.12,9.09,9.11,216200.0,6.3817,6.3957,6.3747,6.3887,216200.0
2012-10-01 11:30:00,9.11,9.12,9.09,9.1,67200.0,6.3887,6.3957,6.3747,6.3817,67200.0
2012-10-01 12:00:00,9.1,9.1,9.08,9.08,71400.0,6.3817,6.3817,6.3677,6.3677,71400.0
2012-10-01 12:30:00,9.09,9.09,9.04,9.04,123700.0,6.3747,6.3747,6.3396,6.3396,123700.0
2012-10-01 13:00:00,9.04,9.06,9.02,9.05,136700.0,6.3396,6.3536,6.3256,6.3466,136700.0
2012-10-01 13:30:00,9.05,9.06,9.03,9.06,177900.0,6.3466,6.3536,6.3326,6.3536,177900.0
2012-10-01 14:00:00,9.06,9.06,9.04,9.04,99400.0,6.3536,6.3536,6.3396,6.3396,99400.0
2012-10-01 14:30:00,9.04,9.05,9.03,9.04,138600.0,6.3396,6.3466,6.3326,6.3396,138600.0
2012-10-01 15:00:00,9.04,9.04,8.96,8.99,311500.0,6.3396,6.3396,6.2835,6.3046,311500.0
2012-10-01 15:30:00,8.99,9.04,8.98,9.04,420800.0,6.3046,6.3396,6.2975,6.3396,420800.0
2012-10-02 09:30:00,9.14,9.15,9.07,9.07,259100.0,6.4097,6.4168,6.3607,6.3607,259100.0
2012-10-02 10:00:00,9.07,9.08,9.05,9.07,125800.0,6.3607,6.3677,6.3466,6.3607,125800.0
2012-10-02 10:30:00,9.07,9.08,9.04,9.06,95400.0,6.3607,6.3677,6.3396,6.3536,95400.0
2012-10-02 11:00:00,9.06,9.1,9.05,9.08,234600.0,6.3536,6.3817,6.3466,6.3677,234600.0
2012-10-02 11:30:00,9.09,9.12,9.06,9.09,140300.0,6.3747,6.3957,6.3536,6.3747,140300.0
2012-10-02 12:00:00,9.09,9.1,9.07,9.07,177200.0,6.3747,6.3817,6.3607,6.3607,177200.0
2012-10-02 12:30:00,9.08,9.08,9.05,9.05,73200.0,6.3677,6.3677,6.3466,6.3466,73200.0
2012-10-02 13:00:00,9.05,9.06,9.05,9.05,23500.0,6.3466,6.3536,6.3466,6.3466,23500.0
2012-10-02 13:30:00,9.05,9.07,9.03,9.03,368800.0,6.3466,6.3607,6.3326,6.3326,368800.0
2012-10-02 14:00:00,9.03,9.04,9.02,9.03,67700.0,6.3326,6.3396,6.3256,6.3326,67700.0
2012-10-02 14:30:00,9.03,9.03,9.0,9.02,49100.0,6.3326,6.3326,6.3116,6.3256,49100.0
2012-10-02 15:00:00,9.02,9.04,9.01,9.04,72400.0,6.3256,6.3396,6.3186,6.3396,72400.0
2012-10-02 15:30:00,9.04,9.05,9.03,9.04,208400.0,6.3396,6.3466,6.3326,6.3396,208400.0
2012-10-03 09:30:00,8.96,8.96,8.93,8.96,200100.0,6.2835,6.2835,6.2625,6.2835,200100.0
2012-10-03 10:00:00,8.96,8.97,8.94,8.96,272300.0,6.2835,6.2905,6.2695,6.2835,272300.0
2012-10-03 10:30:00,8.96,8.97,8.92,8.92,217400.0,6.2835,6.2905,6.2555,6.2555,217400.0
2012-10-03 11:00:00,8.93,8.95,8.92,8.95,199000.0,6.2625,6.2765,6.2555,6.2765,199000.0
2012-10-03 11:30:00,8.96,8.99,8.94,8.98,262800.0,6.2835,6.3046,6.2695,6.2975,262800.0
2012-10-03 12:00:00,8.99,8.99,8.96,8.96,170400.0,6.3046,6.3046,6.2835,6.2835,170400.0
2012-10-03 12:30:00,8.96,8.97,8.95,8.95,217500.0,6.2835,6.2905,6.2765,6.2765,217500.0
2012-10-03 13:00:00,8.95,8.96,8.94,8.95,63100.0,6.2765,6.2835,6.2695,6.2765,63100.0
2012-10-03 13:30:00,8.95,8.95,8.89,8.92,272700.0,6.2765,6.2765,6.2344,6.2555,272700.0
2012-10-03 14:00:00,8.91,8.92,8.86,8.87,202000.0,6.2484,6.2555,6.2134,6.2204,202000.0
2012-10-03 14:30:00,8.87,8.88,8.85,8.88,290700.0,6.2204,6.2274,6.2064,6.2274,290700.0
2012-10-03 15:00:00,8.87,8.89,8.86,8.88,248700.0,6.2204,6.2344,6.2134,6.2274,248700.0
2012-10-03 15:30:00,8.88,8.92,8.88,8.92,480500.0,6.2274,6.2555,6.2274,6.2555,480500.0
2012-10-04 09:30:00,9.11,9.11,9.07,9.07,244700.0,6.3887,6.3887,6.3607,6.3607,244700.0
2012-10-04 10:00:00,9.07,9.13,9.07,9.1,441100.0,6.3607,6.4027,6.3607,6.3817,441100.0
2012-10-04 10:30:00,9.1,9.11,9.07,9.1,224500.0,6.3817,6.3887,6.3607,6.3817,224500.0
2012-10-04 11:00:00,9.1,9.11,9.07,9.08,264200.0,6.3817,6.3887,6.3607,6.3677,264200.0
2012-10-04 11:30:00,9.08,9.1,9.08,9.08,158400.0,6.3677,6.3817,6.3677,6.3677,158400.0
2012-10-04 12:00:00,9.07,9.11,9.05,9.1,370300.0,6.3607,6.3887,6.3466,6.3817,370300.0
2012-10-04 12:30:00,9.09,9.1,9.08,9.09,41600.0,6.3747,6.3817,6.3677,6.3747,41600.0
2012-10-04 13:00:00,9.09,9.1,9.08,9.1,35600.0,6.3747,6.3817,6.3677,6.3817,35600.0
2012-10-04 13:30:00,9.1,9.1,9.09,9.09,28300.0,6.3817,6.3817,6.3747,6.3747,28300.0
2012-10-04 14:00:00,9.1,9.1,9.08,9.08,68600.0,6.3817,6.3817,6.3677,6.3677,68600.0
2012-10-04 14:30:00,9.08,9.09,9.08,9.08,57500.0,6.3677,6.3747,6.3677,6.3677,57500.0
2012-10-04 15:00:00,9.08,9.09,9.08,9.08,77200.0,6.3677,6.3747,6.3677,6.3677,77200.0
2012-10-04 15:30:00,9.08,9.11,9.07,9.1,788000.0,6.3677,6.3887,6.3607,6.3817,788000.0
2012-10-05 09:30:00,9.11,9.14,9.1,9.12,216200.0,6.3887,6.4097,6.3817,6.3957,216200.0
2012-10-05 10:00:00,9.12,9.13,9.1,9.1,76300.0,6.3957,6.4027,6.3817,6.3817,76300.0
2012-10-05 10:30:00,9.1,9.11,9.07,9.08,86000.0,6.3817,6.3887,6.3607,6.3677,86000.0
2012-10-05 11:00:00,9.07,9.08,9.06,9.08,119000.0,6.3607,6.3677,6.3536,6.3677,119000.0
2012-10-05 11:30:00,9.08,9.09,9.07,9.08,36900.0,6.3677,6.3747,6.3607,6.3677,36900.0
2012-10-05 12:00:00,9.09,9.1,9.08,9.08,143500.0,6.3747,6.3817,6.3677,6.3677,143500.0
2012-10-05 12:30:00,9.08,9.11,9.08,9.11,40000.0,6.3677,6.3887,6.3677,6.3887,40000.0
2012-10-05 13:00:00,9.11,9.11,9.07,9.08,88600.0,6.3887,6.3887,6.3607,6.3677,88600.0
2012-10-05 13:30:00,9.08,9.08,9.06,9.06,89100.0,6.3677,6.3677,6.3536,6.3536,89100.0
2012-10-05 14:00:00,9.06,9.07,9.04,9.04,304900.0,6.3536,6.3607,6.3396,6.3396,304900.0
2012-10-05 14:30:00,9.04,9.08,9.04,9.05,136100.0,6.3396,6.3677,6.3396,6.3466,136100.0
2012-10-05 15:00:00,9.04,9.05,9.02,9.03,103100.0,6.3396,6.3466,6.3256,6.3326,103100.0
2012-10-05 15:30:00,9.04,9.04,9.0,9.02,448700.0,6.3396,6.3396,6.3116,6.3256,448700.0
2012-10-08 09:30:00,8.97,8.99,8.97,8.98,141600.0,6.2905,6.3046,6.2905,6.2975,141600.0
2012-10-08 10:00:00,8.98,8.99,8.97,8.99,63300.0,6.2975,6.3046,6.2905,6.3046,63300.0
2012-10-08 10:30:00,8.98,8.99,8.97,8.97,45200.0,6.2975,6.3046,6.2905,6.2905,45200.0
2012-10-08 11:00:00,8.97,8.97,8.95,8.96,170300.0,6.2905,6.2905,6.2765,6.2835,170300.0
2012-10-08 11:30:00,8.95,8.96,8.91,8.92,189300.0,6.2765,6.2835,6.2484,6.2555,189300.0
2012-10-08 12:00:00,8.93,8.94,8.92,8.93,66400.0,6.2625,6.2695,6.2555,6.2625,66400.0
2012-10-08 12:30:00,8.93,8.94,8.92,8.93,38000.0,6.2625,6.2695,6.2555,6.2625,38000.0
2012-10-08 13:00:00,8.94,8.95,8.93,8.94,71600.0,6.2695,6.2765,6.2625,6.2695,71600.0
2012-10-08 13:30:00,8.94,8.95,8.94,8.94,13600.0,6.2695,6.2765,6.2695,6.2695,13600.0
2012-10-08 14:00:00,8.94,8.95,8.94,8.94,32600.0,6.2695,6.2765,6.2695,6.2695,32600.0
2012-10-08 14:30:00,8.94,8.95,8.92,8.92,192000.0,6.2695,6.2765,6.2555,6.2555,192000.0
2012-10-08 15:00:00,8.92,8.94,8.92,8.92,102200.0,6.2555,6.2695,6.2555,6.2555,102200.0
2012-10-08 15:30:00,8.93,8.95,8.92,8.94,248500.0,6.2625,6.2765,6.2555,6.2695,248500.0
2012-10-09 09:30:00,8.88,8.89,8.85,8.86,217900.0,6.2274,6.2344,6.2064,6.2134,217900.0
2012-10-09 10:00:00,8.85,8.88,8.85,8.86,131100.0,6.2064,6.2274,6.2064,6.2134,131100.0
2012-10-09 10:30:00,8.87,8.87,8.83,8.83,294200.0,6.2204,6.2204,6.1923,6.1923,294200.0
2012-10-09 11:00:00,8.83,8.83,8.8,8.83,161200.0,6.1923,6.1923,6.1713,6.1923,161200.0
2012-10-09 11:30:00,8.82,8.83,8.79,8.79,118600.0,6.1853,6.1923,6.1643,6.1643,118600.0
2012-10-09 12:00:00,8.8,8.8,8.78,8.78,166700.0,6.1713,6.1713,6.1573,6.1573,166700.0
2012-10-09 12:30:00,8.79,8.79,8.78,8.78,18200.0,6.1643,6.1643,6.1573,6.1573,18200.0
2012-10-09 13:00:00,8.79,8.79,8.75,8.76,204000.0,6.1643,6.1643,6.1362,6.1433,204000.0
2012-10-09 13:30:00,8.76,8.77,8.75,8.75,87300.0,6.1433,6.1503,6.1362,6.1362,87300.0
2012-10-09 14:00:00,8.75,8.76,8.75,8.75,56200.0,6.1362,6.1433,6.1362,6.1362,56200.0
2012-10-09 14:30:00,8.75,8.76,8.71,8.74,327800.0,6.1362,6.1433,6.1082,6.1292,327800.0
2012-10-09 15:00:00,8.74,8.75,8.74,8.75,175400.0,6.1292,6.1362,6.1292,6.1362,175400.0
2012-10-09 15:30:00,8.75,8.78,8.74,8.74,462100.0,6.1362,6.1573,6.1292,6.1292,462100.0
2012-10-10 09:30:00,8.65,8.65,8.58,8.62,1043900.0,6.0661,6.0661,6.017,6.0451,1043900.0
2012-10-10 10:00:00,8.62,8.63,8.61,8.62,305600.0,6.0451,6.0521,6.0381,6.0451,305600.0
2012-10-10 10:30:00,8.63,8.64,8.61,8.63,819900.0,6.0521,6.0591,6.0381,6.0521,819900.0
2012-10-10 11:00:00,8.63,8.66,8.62,8.65,264200.0,6.0521,6.0731,6.0451,6.0661,264200.0
2012-10-10 11:30:00,8.64,8.66,8.63,8.64,226200.0,6.0591,6.0731,6.0521,6.0591,226200.0
2012-10-10 12:00:00,8.64,8.64,8.59,8.59,149000.0,6.0591,6.0591,6.024,6.024,149000.0
2012-10-10 12:30:00,8.6,8.6,8.57,8.57,91000.0,6.0311,6.0311,6.01,6.01,91000.0
2012-10-10 13:00:00,8.58,8.63,8.57,8.62,305400.0,6.017,6.0521,6.01,6.0451,305400.0
2012-10-10 13:30:00,8.62,8.64,8.61,8.63,169900.0,6.0451,6.0591,6.0381,6.0521,169900.0
2012-10-10 14:00:00,8.64,8.68,8.63,8.68,259500.0,6.0591,6.0872,6.0521,6.0872,259500.0
2012-10-10 14:30:00,8.67,8.69,8.66,8.67,679000.0,6.0801,6.0942,6.0731,6.0801,679000.0
2012-10-10 15:00:00,8.67,8.68,8.64,8.65,265700.0,6.0801,6.0872,6.0591,6.0661,265700.0
2012-10-10 15:30:00,8.64,8.65,8.63,8.64,296400.0,6.0591,6.0661,6.0521,6.0591,296400.0
2012-10-11 09:30:00,8.69,8.7,8.66,8.69,306800.0,6.0942,6.1012,6.0731,6.0942,306800.0
2012-10-11 10:00:00,8.69,8.72,8.69,8.71,154200.0,6.0942,6.1152,6.0942,6.1082,154200.0
2012-10-11 10:30:00,8.72,8.73,8.7,8.71,83700.0,6.1152,6.1222,6.1012,6.1082,83700.0
2012-10-11 11:00:00,8.7,8.71,8.64,8.66,250500.0,6.1012,6.1082,6.0591,6.0731,250500.0
2012-10-11 11:30:00,8.67,8.67,8.65,8.65,37900.0,6.0801,6.0801,6.0661,6.0661,37900.0
2012-10-11 12:00:00,8.65,8.67,8.65,8.67,20300.0,6.0661,6.0801,6.0661,6.0801,20300.0
2012-10-11 12:30:00,8.67,8.68,8.66,8.68,21000.0,6.0801,6.0872,6.0731,6.0872,21000.0
2012-10-11 13:00:00,8.68,8.68,8.66,8.66,45700.0,6.0872,6.0872,6.0731,6.0731,45700.0
2012-10-11 13:30:00,8.66,8.67,8.62,8.62,146600.0,6.0731,6.0801,6.0451,6.0451,146600.0
2012-10-11 14:00:00,8.63,8.65,8.62,8.65,62300.0,6.0521,6.0661,6.0451,6.0661,62300.0
2012-10-11 14:30:00,8.65,8.66,8.64,8.64,99200.0,6.0661,6.0731,6.0591,6.0591,99200.0
2012-10-11 15:00:00,8.64,8.64,8.63,8.64,34400.0,6.0591,6.0591,6.0521,6.0591,34400.0
2012-10-11 15:30:00,8.64,8.65,8.61,8.62,263200.0,6.0591,6.0661,6.0381,6.0451,263200.0
2012-10-12 09:30:00,8.71,8.75,8.69,8.75,253700.0,6.1082,6.1362,6.0942,6.1362,253700.0
2012-10-12 10:00:00,8.75,8.76,8.7,8.72,323200.0,6.1362,6.1433,6.1012,6.1152,323200.0
2012-10-12 10:30:00,8.71,8.75,8.7,8.75,165900.0,6.1082,6.1362,6.1012,6.1362,165900.0
2012-10-12 11:00:00,8.75,8.76,8.71,8.74,468200.0,6.1362,6.1433,6.1082,6.1292,468200.0
2012-10-12 11:30:00,8.74,8.75,8.7,8.72,102800.0,6.1292,6.1362,6.1012,6.1152,102800.0
2012-10-12 12:00:00,8.71,8.74,8.71,8.73,55800.0,6.1082,6.1292,6.1082,6.1222,55800.0
2012-10-12 12:30:00,8.73,8.75,8.73,8.74,49600.0,6.1222,6.1362,6.1222,6.1292,49600.0
2012-10-12 13:00:00,8.75,8.78,8.74,8.77,250900.0,6.1362,6.1573,6.1292,6.1503,250900.0
2012-10-12 13:30:00,8.76,8.81,8.75,8.78,235500.0,6.1433,6.1783,6.1362,6.1573,235500.0
2012-10-12 14:00:00,8.77,8.8,8.77,8.79,269600.0,6.1503,6.1713,6.1503,6.1643,269600.0
2012-10-12 14:30:00,8.8,8.8,8.78,8.79,199000.0,6.1713,6.1713,6.1573,6.1643,199000.0
2012-10-12 15:00:00,8.8,8.8,8.78,8.79,212000.0,6.1713,6.1713,6.1573,6.1643,212000.0
2012-10-12 15:30:00,8.79,8.79,8.75,8.76,255200.0,6.1643,6.1643,6.1362,6.1433,255200.0
2012-10-15 09:30:00,8.68,8.69,8.64,8.64,741800.0,6.0872,6.0942,6.0591,6.0591,741800.0
2012-10-15 10:00:00,8.64,8.67,8.64,8.66,171800.0,6.0591,6.0801,6.0591,6.0731,171800.0
2012-10-15 10:30:00,8.66,8.69,8.65,8.66,431800.0,6.0731,6.0942,6.0661,6.0731,431800.0
2012-10-15 11:00:00,8.66,8.68,8.64,8.65,415000.0,6.0731,6.0872,6.0591,6.0661,415000.0
2012-10-15 11:30:00,8.66,8.72,8.65,8.71,256100.0,6.0731,6.1152,6.0661,6.1082,256100.0
2012-10-15 12:00:00,8.72,8.72,8.7,8.72,129700.0,6.1152,6.1152,6.1012,6.1152,129700.0
2012-10-15 12:30:00,8.72,8.75,8.72,8.73,122000.0,6.1152,6.1362,6.1152,6.1222,122000.0
2012-10-15 13:00:00,8.73,8.74,8.72,8.73,56800.0,6.1222,6.1292,6.1152,6.1222,56800.0
2012-10-15 13:30:00,8.72,8.74,8.72,8.74,82100.0,6.1152,6.1292,6.1152,6.1292,82100.0
2012-10-15 14:00:00,8.74,8.74,8.7,8.71,271800.0,6.1292,6.1292,6.1012,6.1082,271800.0
2012-10-15 14:30:00,8.72,8.72,8.7,8.72,73600.0,6.1152,6.1152,6.1012,6.1152,73600.0
2012-10-15 15:00:00,8.72,8.74,8.71,8.74,141900.0,6.1152,6.1292,6.1082,6.1292,141900.0
2012-10-15 15:30:00,8.74,8.78,8.73,8.77,777400.0,6.1292,6.1573,6.1222,6.1503,777400.0
2012-10-16 09:30:00,8.86,8.88,8.83,8.86,285500.0,6.2134,6.2274,6.1923,6.2134,285500.0
2012-10-16 10:00:00,8.87,8.88,8.84,8.86,248800.0,6.2204,6.2274,6.1994,6.2134,248800.0
2012-10-16 10:30:00,8.86,8.86,8.82,8.82,412900.0,6.2134,6.2134,6.1853,6.1853,412900.0
2012-10-16 11:00:00,8.82,8.88,8.81,8.88,189600.0,6.1853,6.2274,6.1783,6.2274,189600.0
2012-10-16 11:30:00,8.88,8.96,8.87,8.95,257500.0,6.2274,6.2835,6.2204,6.2765,257500.0
2012-10-16 12:00:00,8.96,8.98,8.95,8.97,115000.0,6.2835,6.2975,6.2765,6.2905,115000.0
2012-10-16 12:30:00,8.97,9.0,8.97,8.99,164500.0,6.2905,6.3116,6.2905,6.3046,164500.0
2012-10-16 13:00:00,8.99,8.99,8.98,8.99,87200.0,6.3046,6.3046,6.2975,6.3046,87200.0
2012-10-16 13:30:00,8.99,9.01,8.98,9.01,160600.0,6.3046,6.3186,6.2975,6.3186,160600.0
2012-10-16 14:00:00,9.01,9.01,8.99,8.99,110900.0,6.3186,6.3186,6.3046,6.3046,110900.0
2012-10-16 14:30:00,9.0,9.0,8.96,8.96,133800.0,6.3116,6.3116,6.2835,6.2835,133800.0
2012-10-16 15:00:00,8.96,8.96,8.94,8.95,179400.0,6.2835,6.2835,6.2695,6.2765,179400.0
2012-10-16 15:30:00,8.95,8.96,8.92,8.94,684300.0,6.2765,6.2835,6.2555,6.2695,684300.0
2012-10-17 09:30:00,8.96,8.97,8.91,8.92,285500.0,6.2835,6.2905,6.2484,6.2555,285500.0
2012-10-17 10:00:00,8.92,8.96,8.91,8.94,242000.0,6.2555,6.2835,6.2484,6.2695,242000.0
2012-10-17 10:30:00,8.94,8.95,8.91,8.92,217500.0,6.2695,6.2765,6.2484,6.2555,217500.0
2012-10-17 11:00:00,8.91,8.94,8.9,8.93,233600.0,6.2484,6.2695,6.2414,6.2625,233600.0
2012-10-17 11:30:00,8.93,9.0,8.92,8.99,315900.0,6.2625,6.3116,6.2555,6.3046,315900.0
2012-10-17 12:00:00,8.99,9.02,8.98,9.02,202300.0,6.3046,6.3256,6.2975,6.3256,202300.0
2012-10-17 12:30:00,9.02,9.03,9.01,9.02,178700.0,6.3256,6.3326,6.3186,6.3256,178700.0
2012-10-17 13:00:00,9.02,9.02,9.0,9.02,67900.0,6.3256,6.3256,6.3116,6.3256,67900.0
2012-10-17 13:30:00,9.02,9.02,8.98,8.98,93100.0,6.3256,6.3256,6.2975,6.2975,93100.0
2012-10-17 14:00:00,8.99,8.99,8.97,8.99,124900.0,6.3046,6.3046,6.2905,6.3046,124900.0
2012-10-17 14:30:00,8.99,9.0,8.98,9.0,83900.0,6.3046,6.3116,6.2975,6.3116,83900.0
2012-10-17 15:00:00,9.0,9.0,8.99,8.99,71800.0,6.3116,6.3116,6.3046,6.3046,71800.0
2012-10-17 15:30:00,9.0,9.01,8.97,8.99,679900.0,6.3116,6.3186,6.2905,6.3046,679900.0
2012-10-18 09:30:00,9.12,9.17,9.11,9.16,555900.0,6.3957,6.4308,6.3887,6.4238,555900.0
2012-10-18 10:00:00,9.16,9.18,9.12,9.15,437500.0,6.4238,6.4378,6.3957,6.4168,437500.0
2012-10-18 10:30:00,9.16,9.22,9.15,9.2,361600.0,6.4238,6.4658,6.4168,6.4518,361600.0
2012-10-18 11:00:00,9.21,9.24,9.2,9.23,295600.0,6.4588,6.4799,6.4518,6.4729,295600.0
2012-10-18 11:30:00,9.23,9.25,9.22,9.25,184900.0,6.4729,6.4869,6.4658,6.4869,184900.0
2012-10-18 12:00:00,9.25,9.27,9.24,9.26,135500.0,6.4869,6.5009,6.4799,6.4939,135500.0
2012-10-18 12:30:00,9.25,9.26,9.22,9.22,140200.0,6.4869,6.4939,6.4658,6.4658,140200.0
2012-10-18 13:00:00,9.22,9.24,9.21,9.23,87800.0,6.4658,6.4799,6.4588,6.4729,87800.0
2012-10-18 13:30:00,9.23,9.24,9.21,9.22,119200.0,6.4729,6.4799,6.4588,6.4658,119200.0
2012-10-18 14:00:00,9.22,9.24,9.22,9.22,171500.0,6.4658,6.4799,6.4658,6.4658,171500.0
2012-10-18 14:30:00,9.22,9.23,9.2,9.21,104300.0,6.4658,6.4729,6.4518,6.4588,104300.0
2012-10-18 15:00:00,9.21,9.21,9.17,9.17,229500.0,6.4588,6.4588,6.4308,6.4308,229500.0
2012-10-18 15:30:00,9.17,9.2,9.16,9.17,575300.0,6.4308,6.4518,6.4238,6.4308,575300.0
2012-10-19 09:30:00,9.11,9.12,9.08,9.11,188900.0,6.3887,6.3957,6.3677,6.3887,188900.0
2012-10-19 10:00:00,9.11,9.12,9.09,9.11,113700.0,6.3887,6.3957,6.3747,6.3887,113700.0
2012-10-19 10:30:00,9.11,9.13,9.09,9.11,105400.0,6.3887,6.4027,6.3747,6.3887,105400.0
2012-10-19 11:00:00,9.11,9.12,9.08,9.09,185700.0,6.3887,6.3957,6.3677,6.3747,185700.0
2012-10-19 11:30:00,9.1,9.1,9.06,9.06,93400.0,6.3817,6.3817,6.3536,6.3536,93400.0
2012-10-19 12:00:00,9.06,9.07,9.02,9.02,265800.0,6.3536,6.3607,6.3256,6.3256,265800.0
2012-10-19 12:30:00,9.03,9.05,9.02,9.04,54100.0,6.3326,6.3466,6.3256,6.3396,54100.0
2012-10-19 13:00:00,9.03,9.06,9.03,9.04,64600.0,6.3326,6.3536,6.3326,6.3396,64600.0
2012-10-19 13:30:00,9.04,9.05,9.01,9.01,94300.0,6.3396,6.3466,6.3186,6.3186,94300.0
2012-10-19 14:00:00,9.02,9.03,8.99,9.01,138100.0,6.3256,6.3326,6.3046,6.3186,138100.0
2012-10-19 14:30:00,9.0,9.01,8.98,8.99,126700.0,6.3116,6.3186,6.2975,6.3046,126700.0
2012-10-19 15:00:00,9.0,9.01,8.98,9.0,118500.0,6.3116,6.3186,6.2975,6.3116,118500.0
2012-10-19 15:30:00,9.01,9.07,9.0,9.05,879600.0,6.3186,6.3607,6.3116,6.3466,879600.0
2012-10-22 09:30:00,9.07,9.07,9.01,9.02,178900.0,6.3607,6.3607,6.3186,6.3256,178900.0
2012-10-22 10:00:00,9.02,9.07,9.02,9.07,131300.0,6.3256,6.3607,6.3256,6.3607,131300.0
2012-10-22 10:30:00,9.07,9.08,9.05,9.06,134300.0,6.3607,6.3677,6.3466,6.3536,134300.0
2012-10-22 11:00:00,9.05,9.06,9.01,9.04,171500.0,6.3466,6.3536,6.3186,6.3396,171500.0
2012-10-22 11:30:00,9.04,9.08,9.03,9.08,74500.0,6.3396,6.3677,6.3326,6.3677,74500.0
2012-10-22 12:00:00,9.07,9.08,9.06,9.07,82300.0,6.3607,6.3677,6.3536,6.3607,82300.0
2012-10-22 12:30:00,9.07,9.08,9.06,9.07,96700.0,6.3607,6.3677,6.3536,6.3607,96700.0
2012-10-22 13:00:00,9.06,9.08,9.03,9.03,179100.0,6.3536,6.3677,6.3326,6.3326,179100.0
2012-10-22 13:30:00,9.03,9.05,9.01,9.03,89300.0,6.3326,6.3466,6.3186,6.3326,89300.0
2012-10-22 14:00:00,9.02,9.06,9.02,9.04,136300.0,6.3256,6.3536,6.3256,6.3396,136300.0
2012-10-22 14:30:00,9.05,9.05,9.03,9.03,205500.0,6.3466,6.3466,6.3326,6.3326,205500.0
2012-10-22 15:00:00,9.03,9.04,9.02,9.04,110900.0,6.3326,6.3396,6.3256,6.3396,110900.0
2012-10-22 15:30:00,9.04,9.08,9.03,9.08,229000.0,6.3396,6.3677,6.3326,6.3677,229000.0
2012-10-23 09:30:00,8.75,8.81,8.72,8.79,645600.0,6.1362,6.1783,6.1152,6.1643,645600.0
2012-10-23 10:00:00,8.79,8.81,8.75,8.77,171100.0,6.1643,6.1783,6.1362,6.1503,171100.0
2012-10-23 10:30:00,8.77,8.81,8.76,8.79,206000.0,6.1503,6.1783,6.1433,6.1643,206000.0
2012-10-23 11:00:00,8.78,8.81,8.74,8.81,282700.0,6.1573,6.1783,6.1292,6.1783,282700.0
2012-10-23 11:30:00,8.81,8.85,8.8,8.85,67600.0,6.1783,6.2064,6.1713,6.2064,67600.0
2012-10-23 12:00:00,8.85,8.88,8.84,8.86,114500.0,6.2064,6.2274,6.1994,6.2134,114500.0
2012-10-23 12:30:00,8.86,8.9,8.86,8.88,78400.0,6.2134,6.2414,6.2134,6.2274,78400.0
2012-10-23 13:00:00,8.88,8.91,8.88,8.88,190700.0,6.2274,6.2484,6.2274,6.2274,190700.0
2012-10-23 13:30:00,8.88,8.89,8.85,8.87,113500.0,6.2274,6.2344,6.2064,6.2204,113500.0
2012-10-23 14:00:00,8.86,8.87,8.83,8.86,131400.0,6.2134,6.2204,6.1923,6.2134,131400.0
2012-10-23 14:30:00,8.86,8.93,8.85,8.92,578100.0,6.2134,6.2625,6.2064,6.2555,578100.0
2012-10-23 15:00:00,8.92,8.92,8.89,8.89,177100.0,6.2555,6.2555,6.2344,6.2344,177100.0
2012-10-23 15:30:00,8.89,8.89,8.85,8.85,561800.0,6.2344,6.2344,6.2064,6.2064,561800.0
2012-10-24 09:30:00,8.8,8.82,8.76,8.77,384700.0,6.1713,6.1853,6.1433,6.1503,384700.0
2012-10-24 10:00:00,8.77,8.77,8.75,8.76,116600.0,6.1503,6.1503,6.1362,6.1433,116600.0
2012-10-24 10:30:00,8.75,8.77,8.75,8.76,240100.0,6.1362,6.1503,6.1362,6.1433,240100.0
2012-10-24 11:00:00,8.76,8.76,8.73,8.75,212700.0,6.1433,6.1433,6.1222,6.1362,212700.0
2012-10-24 11:30:00,8.75,8.76,8.74,8.75,90300.0,6.1362,6.1433,6.1292,6.1362,90300.0
2012-10-24 12:00:00,8.75,8.75,8.74,8.75,47200.0,6.1362,6.1362,6.1292,6.1362,47200.0
2012-10-24 12:30:00,8.74,8.78,8.74,8.76,268000.0,6.1292,6.1573,6.1292,6.1433,268000.0
2012-10-24 13:00:00,8.77,8.77,8.76,8.76,71300.0,6.1503,6.1503,6.1433,6.1433,71300.0
2012-10-24 13:30:00,8.77,8.77,8.76,8.76,31400.0,6.1503,6.1503,6.1433,6.1433,31400.0
2012-10-24 14:00:00,8.77,8.77,8.75,8.77,87400.0,6.1503,6.1503,6.1362,6.1503,87400.0
2012-10-24 14:30:00,8.76,8.77,8.75,8.76,175400.0,6.1433,6.1503,6.1362,6.1433,175400.0
2012-10-24 15:00:00,8.75,8.77,8.75,8.77,214500.0,6.1362,6.1503,6.1362,6.1503,214500.0
2012-10-24 15:30:00,8.77,8.77,8.72,8.74,755800.0,6.1503,6.1503,6.1152,6.1292,755800.0
2012-10-25 09:30:00,8.95,8.99,8.94,8.98,461400.0,6.2765,6.3046,6.2695,6.2975,461400.0
2012-10-25 10:00:00,8.98,9.04,8.97,9.01,675700.0,6.2975,6.3396,6.2905,6.3186,675700.0
2012-10-25 10:30:00,9.01,9.02,8.94,8.98,217900.0,6.3186,6.3256,6.2695,6.2975,217900.0
2012-10-25 11:00:00,8.97,9.01,8.97,9.01,307600.0,6.2905,6.3186,6.2905,6.3186,307600.0
2012-10-25 11:30:00,9.0,9.01,8.93,8.97,166500.0,6.3116,6.3186,6.2625,6.2905,166500.0
2012-10-25 12:00:00,8.96,8.97,8.95,8.96,73100.0,6.2835,6.2905,6.2765,6.2835,73100.0
2012-10-25 12:30:00,8.97,8.99,8.95,8.99,162000.0,6.2905,6.3046,6.2765,6.3046,162000.0
2012-10-25 13:00:00,8.98,8.99,8.96,8.98,82300.0,6.2975,6.3046,6.2835,6.2975,82300.0
2012-10-25 13:30:00,8.97,8.99,8.97,8.99,116200.0,6.2905,6.3046,6.2905,6.3046,116200.0
2012-10-25 14:00:00,8.99,9.01,8.98,9.01,89400.0,6.3046,6.3186,6.2975,6.3186,89400.0
2012-10-25 14:30:00,9.01,9.05,9.0,9.05,168800.0,6.3186,6.3466,6.3116,6.3466,168800.0
2012-10-25 15:00:00,9.04,9.05,9.03,9.04,298900.0,6.3396,6.3466,6.3326,6.3396,298900.0
2012-10-25 15:30:00,9.04,9.09,9.01,9.07,1111600.0,6.3396,6.3747,6.3186,6.3607,1111600.0
2012-10-26 09:30:00,8.63,8.65,8.6,8.62,1225200.0,6.0521,6.0661,6.0311,6.0451,1225200.0
2012-10-26 10:00:00,8.63,8.66,8.61,8.62,991200.0,6.0521,6.0731,6.0381,6.0451,991200.0
2012-10-26 10:30:00,8.62,8.63,8.6,8.6,293300.0,6.0451,6.0521,6.0311,6.0311,293300.0
2012-10-26 11:00:00,8.61,8.65,8.6,8.65,343500.0,6.0381,6.0661,6.0311,6.0661,343500.0
2012-10-26 11:30:00,8.65,8.68,8.64,8.65,151900.0,6.0661,6.0872,6.0591,6.0661,151900.0
2012-10-26 12:00:00,8.65,8.66,8.6,8.6,159700.0,6.0661,6.0731,6.0311,6.0311,159700.0
2012-10-26 12:30:00,8.61,8.63,8.6,8.61,521800.0,6.0381,6.0521,6.0311,6.0381,521800.0
2012-10-26 13:00:00,8.61,8.63,8.59,8.63,207000.0,6.0381,6.0521,6.024,6.0521,207000.0
2012-10-26 13:30:00,8.63,8.65,8.62,8.65,135300.0,6.0521,6.0661,6.0451,6.0661,135300.0
2012-10-26 14:00:00,8.64,8.67,8.64,8.66,253100.0,6.0591,6.0801,6.0591,6.0731,253100.0
2012-10-26 14:30:00,8.66,8.7,8.65,8.68,450400.0,6.0731,6.1012,6.0661,6.0872,450400.0
2012-10-26 15:00:00,8.68,8.72,8.67,8.71,294800.0,6.0872,6.1152,6.0801,6.1082,294800.0
2012-10-26 15:30:00,8.71,8.72,8.65,8.68,1567300.0,6.1082,6.1152,6.0661,6.0872,1567300.0
2012-10-31 09:30:00,8.82,8.83,8.77,8.79,828400.0,6.1853,6.1923,6.1503,6.1643,828400.0
2012-10-31 10:00:00,8.78,8.81,8.75,8.75,291000.0,6.1573,6.1783,6.1362,6.1362,291000.0
2012-10-31 10:30:00,8.76,8.79,8.74,8.75,501000.0,6.1433,6.1643,6.1292,6.1362,501000.0
2012-10-31 11:00:00,8.74,8.75,8.72,8.75,235300.0,6.1292,6.1362,6.1152,6.1362,235300.0
2012-10-31 11:30:00,8.75,8.79,8.74,8.79,385400.0,6.1362,6.1643,6.1292,6.1643,385400.0
2012-10-31 12:00:00,8.78,8.79,8.75,8.76,586400.0,6.1573,6.1643,6.1362,6.1433,586400.0
2012-10-31 12:30:00,8.77,8.8,8.76,8.8,190700.0,6.1503,6.1713,6.1433,6.1713,190700.0
2012-10-31 13:00:00,8.8,8.83,8.79,8.83,232300.0,6.1713,6.1923,6.1643,6.1923,232300.0
2012-10-31 13:30:00,8.83,8.84,8.82,8.84,189900.0,6.1923,6.1994,6.1853,6.1994,189900.0
2012-10-31 14:00:00,8.84,8.86,8.83,8.86,274600.0,6.1994,6.2134,6.1923,6.2134,274600.0
2012-10-31 14:30:00,8.86,8.87,8.84,8.84,362600.0,6.2134,6.2204,6.1994,6.1994,362600.0
2012-10-31 15:00:00,8.85,8.88,8.84,8.87,747700.0,6.2064,6.2274,6.1994,6.2204,747700.0
2012-10-31 15:30:00,8.88,8.9,8.86,8.88,1186500.0,6.2274,6.2414,6.2134,6.2274,1186500.0
2012-11-01 09:30:00,8.77,8.82,8.77,8.81,809800.0,6.1503,6.1853,6.1503,6.1783,809800.0
2012-11-01 10:00:00,8.81,8.86,8.81,8.85,594900.0,6.1783,6.2134,6.1783,6.2064,594900.0
2012-11-01 10:30:00,8.85,8.86,8.81,8.83,694200.0,6.2064,6.2134,6.1783,6.1923,694200.0
2012-11-01 11:00:00,8.84,8.84,8.79,8.81,195300.0,6.1994,6.1994,6.1643,6.1783,195300.0
2012-11-01 11:30:00,8.82,8.88,8.8,8.86,215800.0,6.1853,6.2274,6.1713,6.2134,215800.0
2012-11-01 12:00:00,8.86,8.91,8.85,8.91,250300.0,6.2134,6.2484,6.2064,6.2484,250300.0
2012-11-01 12:30:00,8.91,8.93,8.9,8.9,98700.0,6.2484,6.2625,6.2414,6.2414,98700.0
2012-11-01 13:00:00,8.91,8.91,8.89,8.89,106000.0,6.2484,6.2484,6.2344,6.2344,106000.0
2012-11-01 13:30:00,8.9,8.9,8.86,8.86,173200.0,6.2414,6.2414,6.2134,6.2134,173200.0
2012-11-01 14:00:00,8.86,8.87,8.86,8.86,99800.0,6.2134,6.2204,6.2134,6.2134,99800.0
2012-11-01 14:30:00,8.86,8.87,8.86,8.87,186700.0,6.2134,6.2204,6.2134,6.2204,186700.0
2012-11-01 15:00:00,8.87,8.88,8.86,8.88,202700.0,6.2204,6.2274,6.2134,6.2274,202700.0
2012-11-01 15:30:00,8.87,8.88,8.85,8.85,770800.0,6.2204,6.2274,6.2064,6.2064,770800.0
2012-11-02 09:30:00,8.97,8.98,8.91,8.92,170100.0,6.2905,6.2975,6.2484,6.2555,170100.0
2012-11-02 10:00:00,8.92,8.92,8.87,8.88,83800.0,6.2555,6.2555,6.2204,6.2274,83800.0
2012-11-02 10:30:00,8.88,8.9,8.85,8.86,148300.0,6.2274,6.2414,6.2064,6.2134,148300.0
2012-11-02 11:00:00,8.85,8.87,8.84,8.85,136200.0,6.2064,6.2204,6.1994,6.2064,136200.0
2012-11-02 11:30:00,8.86,8.9,8.85,8.9,139200.0,6.2134,6.2414,6.2064,6.2414,139200.0
2012-11-02 12:00:00,8.89,8.92,8.88,8.91,78400.0,6.2344,6.2555,6.2274,6.2484,78400.0
2012-11-02 12:30:00,8.91,8.93,8.91,8.92,66400.0,6.2484,6.2625,6.2484,6.2555,66400.0
2012-11-02 13:00:00,8.92,8.93,8.9,8.92,75600.0,6.2555,6.2625,6.2414,6.2555,75600.0
2012-11-02 13:30:00,8.92,8.94,8.9,8.9,105700.0,6.2555,6.2695,6.2414,6.2414,105700.0
2012-11-02 14:00:00,8.91,8.91,8.88,8.88,103600.0,6.2484,6.2484,6.2274,6.2274,103600.0
2012-11-02 14:30:00,8.89,8.89,8.82,8.82,188400.0,6.2344,6.2344,6.1853,6.1853,188400.0
2012-11-02 15:00:00,8.82,8.85,8.81,8.83,365100.0,6.1853,6.2064,6.1783,6.1923,365100.0
2012-11-02 15:30:00,8.84,8.85,8.81,8.84,510700.0,6.1994,6.2064,6.1783,6.1994,510700.0
2012-11-05 09:30:00,8.86,8.88,8.84,8.84,380600.0,6.2134,6.2274,6.1994,6.1994,380600.0
2012-11-05 10:00:00,8.85,8.88,8.84,8.87,224500.0,6.2064,6.2274,6.1994,6.2204,224500.0
2012-11-05 10:30:00,8.87,8.91,8.87,8.88,218700.0,6.2204,6.2484,6.2204,6.2274,218700.0
2012-11-05 11:00:00,8.88,8.88,8.85,8.85,138400.0,6.2274,6.2274,6.2064,6.2064,138400.0
2012-11-05 11:30:00,8.86,8.86,8.84,8.85,57700.0,6.2134,6.2134,6.1994,6.2064,57700.0
2012-11-05 12:00:00,8.85,8.87,8.85,8.85,60400.0,6.2064,6.2204,6.2064,6.2064,60400.0
2012-11-05 12:30:00,8.86,8.86,8.85,8.86,25900.0,6.2134,6.2134,6.2064,6.2134,25900.0
2012-11-05 13:00:00,8.86,8.87,8.85,8.87,39300.0,6.2134,6.2204,6.2064,6.2204,39300.0
2012-11-05 13:30:00,8.86,8.87,8.85,8.85,86300.0,6.2134,6.2204,6.2064,6.2064,86300.0
2012-11-05 14:00:00,8.85,8.87,8.85,8.86,77800.0,6.2064,6.2204,6.2064,6.2134,77800.0
2012-11-05 14:30:00,8.87,8.9,8.87,8.89,255700.0,6.2204,6.2414,6.2204,6.2344,255700.0
2012-11-05 15:00:00,8.9,8.92,8.89,8.91,236100.0,6.2414,6.2555,6.2344,6.2484,236100.0
2012-11-05 15:30:00,8.91,8.94,8.9,8.93,374200.0,6.2484,6.2695,6.2414,6.2625,374200.0
2012-11-06 09:30:00,8.76,8.78,8.74,8.76,761800.0,6.1433,6.1573,6.1292,6.1433,761800.0
2012-11-06 10:00:00,8.76,8.78,8.75,8.77,721400.0,6.1433,6.1573,6.1362,6.1503,721400.0
2012-11-06 10:30:00,8.76,8.78,8.75,8.75,317200.0,6.1433,6.1573,6.1362,6.1362,317200.0
2012-11-06 11:00:00,8.76,8.77,8.75,8.77,215300.0,6.1433,6.1503,6.1362,6.1503,215300.0
2012-11-06 11:30:00,8.77,8.84,8.76,8.82,366600.0,6.1503,6.1994,6.1433,6.1853,366600.0
2012-11-06 12:00:00,8.83,8.84,8.76,8.77,472300.0,6.1923,6.1994,6.1433,6.1503,472300.0
2012-11-06 12:30:00,8.77,8.79,8.77,8.79,82800.0,6.1503,6.1643,6.1503,6.1643,82800.0
2012-11-06 13:00:00,8.78,8.8,8.78,8.8,67400.0,6.1573,6.1713,6.1573,6.1713,67400.0
2012-11-06 13:30:00,8.8,8.84,8.8,8.84,58800.0,6.1713,6.1994,6.1713,6.1994,58800.0
2012-11-06 14:00:00,8.84,8.84,8.82,8.83,94300.0,6.1994,6.1994,6.1853,6.1923,94300.0
2012-11-06 14:30:00,8.83,8.85,8.82,8.83,349900.0,6.1923,6.2064,6.1853,6.1923,349900.0
2012-11-06 15:00:00,8.84,8.85,8.83,8.85,158400.0,6.1994,6.2064,6.1923,6.2064,158400.0
2012-11-06 15:30:00,8.85,8.85,8.82,8.84,463000.0,6.2064,6.2064,6.1853,6.1994,463000.0
2012-11-07 09:30:00,8.78,8.82,8.72,8.77,3231100.0,6.1573,6.1853,6.1152,6.1503,3231100.0
2012-11-07 10:00:00,8.77,8.77,8.7,8.72,532900.0,6.1503,6.1503,6.1012,6.1152,532900.0
2012-11-07 10:30:00,8.72,8.74,8.67,8.68,507600.0,6.1152,6.1292,6.0801,6.0872,507600.0
2012-11-07 11:00:00,8.68,8.7,8.67,8.68,443300.0,6.0872,6.1012,6.0801,6.0872,443300.0
2012-11-07 11:30:00,8.68,8.71,8.66,8.71,235800.0,6.0872,6.1082,6.0731,6.1082,235800.0
2012-11-07 12:00:00,8.71,8.78,8.71,8.77,263800.0,6.1082,6.1573,6.1082,6.1503,263800.0
2012-11-07 12:30:00,8.76,8.89,8.76,8.89,933000.0,6.1433,6.2344,6.1433,6.2344,933000.0
2012-11-07 13:00:00,8.88,8.92,8.83,8.87,1161700.0,6.2274,6.2555,6.1923,6.2204,1161700.0
2012-11-07 13:30:00,8.87,8.94,8.86,8.94,573400.0,6.2204,6.2695,6.2134,6.2695,573400.0
2012-11-07 14:00:00,8.94,8.98,8.92,8.96,744200.0,6.2695,6.2975,6.2555,6.2835,744200.0
2012-11-07 14:30:00,8.96,9.05,8.96,9.01,1174000.0,6.2835,6.3466,6.2835,6.3186,1174000.0
2012-11-07 15:00:00,9.01,9.12,9.0,9.06,1752800.0,6.3186,6.3957,6.3116,6.3536,1752800.0
2012-11-07 15:30:00,9.06,9.07,9.01,9.02,2762000.0,6.3536,6.3607,6.3186,6.3256,2762000.0
2012-11-08 09:30:00,8.9,8.93,8.89,8.91,710900.0,6.2414,6.2625,6.2344,6.2484,710900.0
2012-11-08 10:00:00,8.91,8.91,8.85,8.87,688400.0,6.2484,6.2484,6.2064,6.2204,688400.0
2012-11-08 10:30:00,8.87,8.88,8.82,8.84,561300.0,6.2204,6.2274,6.1853,6.1994,561300.0
2012-11-08 11:00:00,8.84,8.88,8.84,8.87,348800.0,6.1994,6.2274,6.1994,6.2204,348800.0
2012-11-08 11:30:00,8.86,8.92,8.84,8.92,237400.0,6.2134,6.2555,6.1994,6.2555,237400.0
2012-11-08 12:00:00,8.92,8.92,8.89,8.91,216000.0,6.2555,6.2555,6.2344,6.2484,216000.0
2012-11-08 12:30:00,8.9,8.91,8.86,8.87,156200.0,6.2414,6.2484,6.2134,6.2204,156200.0
2012-11-08 13:00:00,8.88,8.88,8.85,8.86,85600.0,6.2274,6.2274,6.2064,6.2134,85600.0
2012-11-08 13:30:00,8.85,8.88,8.85,8.88,156600.0,6.2064,6.2274,6.2064,6.2274,156600.0
2012-11-08 14:00:00,8.88,8.88,8.86,8.88,170900.0,6.2274,6.2274,6.2134,6.2274,170900.0
2012-11-08 14:30:00,8.88,8.88,8.86,8.86,195500.0,6.2274,6.2274,6.2134,6.2134,195500.0
2012-11-08 15:00:00,8.86,8.88,8.85,8.87,304000.0,6.2134,6.2274,6.2064,6.2204,304000.0
2012-11-08 15:30:00,8.87,8.88,8.81,8.81,1123800.0,6.2204,6.2274,6.1783,6.1783,1123800.0
2012-11-09 09:30:00,8.79,8.86,8.79,8.86,139000.0,6.1643,6.2134,6.1643,6.2134,139000.0
2012-11-09 10:00:00,8.86,8.87,8.84,8.86,181400.0,6.2134,6.2204,6.1994,6.2134,181400.0
2012-11-09 10:30:00,8.87,8.87,8.83,8.84,338700.0,6.2204,6.2204,6.1923,6.1994,338700.0
2012-11-09 11:00:00,8.85,8.87,8.83,8.84,502900.0,6.2064,6.2204,6.1923,6.1994,502900.0
2012-11-09 11:30:00,8.84,8.85,8.83,8.84,59900.0,6.1994,6.2064,6.1923,6.1994,59900.0
2012-11-09 12:00:00,8.84,8.88,8.83,8.88,124900.0,6.1994,6.2274,6.1923,6.2274,124900.0
2012-11-09 12:30:00,8.88,8.89,8.86,8.86,116700.0,6.2274,6.2344,6.2134,6.2134,116700.0
2012-11-09 13:00:00,8.87,8.88,8.8,8.8,139300.0,6.2204,6.2274,6.1713,6.1713,139300.0
2012-11-09 13:30:00,8.8,8.81,8.75,8.78,454700.0,6.1713,6.1783,6.1362,6.1573,454700.0
2012-11-09 14:00:00,8.79,8.81,8.78,8.8,90000.0,6.1643,6.1783,6.1573,6.1713,90000.0
2012-11-09 14:30:00,8.81,8.83,8.8,8.8,75100.0,6.1783,6.1923,6.1713,6.1713,75100.0
2012-11-09 15:00:00,8.81,8.81,8.77,8.79,310300.0,6.1783,6.1783,6.1503,6.1643,310300.0
2012-11-09 15:30:00,8.78,8.81,8.76,8.79,272400.0,6.1573,6.1783,6.1433,6.1643,272400.0
2012-11-12 09:30:00,8.74,8.74,8.7,8.7,237000.0,6.1292,6.1292,6.1012,6.1012,237000.0
2012-11-12 10:00:00,8.71,8.73,8.7,8.71,148900.0,6.1082,6.1222,6.1012,6.1082,148900.0
2012-11-12 10:30:00,8.71,8.72,8.69,8.69,59800.0,6.1082,6.1152,6.0942,6.0942,59800.0
2012-11-12 11:00:00,8.69,8.73,8.68,8.71,185800.0,6.0942,6.1222,6.0872,6.1082,185800.0
2012-11-12 11:30:00,8.71,8.76,8.71,8.73,170600.0,6.1082,6.1433,6.1082,6.1222,170600.0
2012-11-12 12:00:00,8.74,8.74,8.72,8.73,23100.0,6.1292,6.1292,6.1152,6.1222,23100.0
2012-11-12 12:30:00,8.73,8.74,8.72,8.74,19700.0,6.1222,6.1292,6.1152,6.1292,19700.0
2012-11-12 13:00:00,8.74,8.77,8.73,8.77,73000.0,6.1292,6.1503,6.1222,6.1503,73000.0
2012-11-12 13:30:00,8.76,8.79,8.75,8.78,302500.0,6.1433,6.1643,6.1362,6.1573,302500.0
2012-11-12 14:00:00,8.78,8.78,8.77,8.78,10200.0,6.1573,6.1573,6.1503,6.1573,10200.0
2012-11-12 14:30:00,8.77,8.78,8.77,8.78,144200.0,6.1503,6.1573,6.1503,6.1573,144200.0
2012-11-12 15:00:00,8.77,8.79,8.75,8.75,427200.0,6.1503,6.1643,6.1362,6.1362,427200.0
2012-11-12 15:30:00,8.76,8.76,8.74,8.74,254400.0,6.1433,6.1433,6.1292,6.1292,254400.0
2012-11-13 09:30:00,8.55,8.63,8.54,8.62,1165500.0,5.996,6.0521,5.989,6.0451,1165500.0
2012-11-13 10:00:00,8.62,8.65,8.6,8.64,263100.0,6.0451,6.0661,6.0311,6.0591,263100.0
2012-11-13 10:30:00,8.64,8.65,8.61,8.63,213400.0,6.0591,6.0661,6.0381,6.0521,213400.0
2012-11-13 11:00:00,8.63,8.67,8.63,8.65,318600.0,6.0521,6.0801,6.0521,6.0661,318600.0
2012-11-13 11:30:00,8.65,8.68,8.64,8.67,296000.0,6.0661,6.0872,6.0591,6.0801,296000.0
2012-11-13 12:00:00,8.67,8.68,8.65,8.65,69600.0,6.0801,6.0872,6.0661,6.0661,69600.0
2012-11-13 12:30:00,8.65,8.69,8.65,8.68,460700.0,6.0661,6.0942,6.0661,6.0872,460700.0
2012-11-13 13:00:00,8.69,8.69,8.67,8.68,428500.0,6.0942,6.0942,6.0801,6.0872,428500.0
2012-11-13 13:30:00,8.68,8.7,8.68,8.7,267700.0,6.0872,6.1012,6.0872,6.1012,267700.0
2012-11-13 14:00:00,8.7,8.7,8.69,8.69,108100.0,6.1012,6.1012,6.0942,6.0942,108100.0
2012-11-13 14:30:00,8.69,8.71,8.69,8.7,873500.0,6.0942,6.1082,6.0942,6.1012,873500.0
2012-11-13 15:00:00,8.71,8.72,8.66,8.67,257900.0,6.1082,6.1152,6.0731,6.0801,257900.0
2012-11-13 15:30:00,8.67,8.69,8.62,8.63,831500.0,6.0801,6.0942,6.0451,6.0521,831500.0
2012-11-14 09:30:00,8.79,8.8,8.73,8.74,474200.0,6.1643,6.1713,6.1222,6.1292,474200.0
2012-11-14 10:00:00,8.74,8.75,8.68,8.69,556000.0,6.1292,6.1362,6.0872,6.0942,556000.0
2012-11-14 10:30:00,8.69,8.71,8.67,8.69,275200.0,6.0942,6.1082,6.0801,6.0942,275200.0
2012-11-14 11:00:00,8.69,8.71,8.68,8.71,162900.0,6.0942,6.1082,6.0872,6.1082,162900.0
2012-11-14 11:30:00,8.71,8.72,8.7,8.71,152600.0,6.1082,6.1152,6.1012,6.1082,152600.0
2012-11-14 12:00:00,8.71,8.71,8.67,8.68,92900.0,6.1082,6.1082,6.0801,6.0872,92900.0
2012-11-14 12:30:00,8.68,8.68,8.67,8.68,22800.0,6.0872,6.0872,6.0801,6.0872,22800.0
2012-11-14 13:00:00,8.67,8.68,8.64,8.65,202700.0,6.0801,6.0872,6.0591,6.0661,202700.0
2012-11-14 13:30:00,8.65,8.66,8.63,8.65,239600.0,6.0661,6.0731,6.0521,6.0661,239600.0
2012-11-14 14:00:00,8.65,8.67,8.62,8.64,216200.0,6.0661,6.0801,6.0451,6.0591,216200.0
2012-11-14 14:30:00,8.64,8.65,8.64,8.64,45500.0,6.0591,6.0661,6.0591,6.0591,45500.0
2012-11-14 15:00:00,8.65,8.65,8.6,8.61,136500.0,6.0661,6.0661,6.0311,6.0381,136500.0
2012-11-14 15:30:00,8.61,8.61,8.55,8.57,899500.0,6.0381,6.0381,5.996,6.01,899500.0
2012-11-15 09:30:00,8.62,8.64,8.6,8.61,229200.0,6.0451,6.0591,6.0311,6.0381,229200.0
2012-11-15 10:00:00,8.61,8.64,8.59,8.6,403500.0,6.0381,6.0591,6.024,6.0311,403500.0
2012-11-15 10:30:00,8.61,8.62,8.6,8.61,273800.0,6.0381,6.0451,6.0311,6.0381,273800.0
2012-11-15 11:00:00,8.61,8.61,8.58,8.6,377900.0,6.0381,6.0381,6.017,6.0311,377900.0
2012-11-15 11:30:00,8.59,8.59,8.57,8.59,274500.0,6.024,6.024,6.01,6.024,274500.0
2012-11-15 12:00:00,8.6,8.6,8.57,8.57,167000.0,6.0311,6.0311,6.01,6.01,167000.0
2012-11-15 12:30:00,8.57,8.58,8.55,8.55,119600.0,6.01,6.017,5.996,5.996,119600.0
2012-11-15 13:00:00,8.55,8.61,8.55,8.6,195700.0,5.996,6.0381,5.996,6.0311,195700.0
2012-11-15 13:30:00,8.6,8.65,8.58,8.63,417300.0,6.0311,6.0661,6.017,6.0521,417300.0
2012-11-15 14:00:00,8.63,8.64,8.57,8.57,445100.0,6.0521,6.0591,6.01,6.01,445100.0
2012-11-15 14:30:00,8.57,8.57,8.55,8.56,348700.0,6.01,6.01,5.996,6.003,348700.0
2012-11-15 15:00:00,8.55,8.57,8.54,8.55,287700.0,5.996,6.01,5.989,5.996,287700.0
2012-11-15 15:30:00,8.55,8.57,8.54,8.54,581900.0,5.996,6.01,5.989,5.989,581900.0
2012-11-16 09:30:00,8.47,8.48,8.41,8.41,564000.0,5.9399,5.9469,5.8978,5.8978,564000.0
2012-11-16 10:00:00,8.41,8.43,8.35,8.38,418100.0,5.8978,5.9118,5.8557,5.8768,418100.0
2012-11-16 10:30:00,8.38,8.39,8.36,8.37,348500.0,5.8768,5.8838,5.8627,5.8698,348500.0
2012-11-16 11:00:00,8.38,8.39,8.31,8.31,199300.0,5.8768,5.8838,5.8277,5.8277,199300.0
2012-11-16 11:30:00,8.32,8.44,8.32,8.43,304400.0,5.8347,5.9188,5.8347,5.9118,304400.0
2012-11-16 12:00:00,8.43,8.44,8.41,8.42,86600.0,5.9118,5.9188,5.8978,5.9048,86600.0
2012-11-16 12:30:00,8.42,8.45,8.42,8.43,91400.0,5.9048,5.9259,5.9048,5.9118,91400.0
2012-11-16 13:00:00,8.43,8.46,8.42,8.44,131500.0,5.9118,5.9329,5.9048,5.9188,131500.0
2012-11-16 13:30:00,8.44,8.45,8.44,8.45,53800.0,5.9188,5.9259,5.9188,5.9259,53800.0
2012-11-16 14:00:00,8.45,8.46,8.44,8.44,175600.0,5.9259,5.9329,5.9188,5.9188,175600.0
2012-11-16 14:30:00,8.44,8.49,8.43,8.47,301500.0,5.9188,5.9539,5.9118,5.9399,301500.0
2012-11-16 15:00:00,8.47,8.48,8.46,8.48,304700.0,5.9399,5.9469,5.9329,5.9469,304700.0
2012-11-16 15:30:00,8.47,8.5,8.45,8.46,770700.0,5.9399,5.9609,5.9259,5.9329,770700.0
2012-11-19 09:30:00,8.57,8.61,8.57,8.6,126500.0,6.01,6.0381,6.01,6.0311,126500.0
2012-11-19 10:00:00,8.61,8.62,8.58,8.59,308600.0,6.0381,6.0451,6.017,6.024,308600.0
2012-11-19 10:30:00,8.6,8.65,8.59,8.65,334900.0,6.0311,6.0661,6.024,6.0661,334900.0
2012-11-19 11:00:00,8.64,8.66,8.63,8.65,202800.0,6.0591,6.0731,6.0521,6.0661,202800.0
2012-11-19 11:30:00,8.65,8.66,8.64,8.66,75100.0,6.0661,6.0731,6.0591,6.0731,75100.0
2012-11-19 12:00:00,8.65,8.7,8.65,8.69,75100.0,6.0661,6.1012,6.0661,6.0942,75100.0
2012-11-19 12:30:00,8.7,8.7,8.64,8.66,204600.0,6.1012,6.1012,6.0591,6.0731,204600.0
2012-11-19 13:00:00,8.66,8.67,8.65,8.66,31100.0,6.0731,6.0801,6.0661,6.0731,31100.0
2012-11-19 13:30:00,8.65,8.66,8.61,8.64,229100.0,6.0661,6.0731,6.0381,6.0591,229100.0
2012-11-19 14:00:00,8.64,8.64,8.63,8.64,28300.0,6.0591,6.0591,6.0521,6.0591,28300.0
2012-11-19 14:30:00,8.64,8.67,8.63,8.65,75700.0,6.0591,6.0801,6.0521,6.0661,75700.0
2012-11-19 15:00:00,8.66,8.67,8.65,8.67,47300.0,6.0731,6.0801,6.0661,6.0801,47300.0
2012-11-19 15:30:00,8.67,8.69,8.66,8.68,164900.0,6.0801,6.0942,6.0731,6.0872,164900.0
2012-11-20 09:30:00,8.59,8.6,8.57,8.6,191400.0,6.024,6.0311,6.01,6.0311,191400.0
2012-11-20 10:00:00,8.6,8.64,8.6,8.64,195100.0,6.0311,6.0591,6.0311,6.0591,195100.0
2012-11-20 10:30:00,8.64,8.64,8.61,8.61,206000.0,6.0591,6.0591,6.0381,6.0381,206000.0
2012-11-20 11:00:00,8.61,8.65,8.6,8.63,288500.0,6.0381,6.0661,6.0311,6.0521,288500.0
2012-11-20 11:30:00,8.62,8.63,8.6,8.61,105600.0,6.0451,6.0521,6.0311,6.0381,105600.0
2012-11-20 12:00:00,8.62,8.63,8.6,8.6,165200.0,6.0451,6.0521,6.0311,6.0311,165200.0
2012-11-20 12:30:00,8.61,8.61,8.6,8.6,49100.0,6.0381,6.0381,6.0311,6.0311,49100.0
2012-11-20 13:00:00,8.61,8.61,8.53,8.54,118800.0,6.0381,6.0381,5.982,5.989,118800.0
2012-11-20 13:30:00,8.54,8.57,8.54,8.56,65100.0,5.989,6.01,5.989,6.003,65100.0
2012-11-20 14:00:00,8.56,8.57,8.54,8.55,392200.0,6.003,6.01,5.989,5.996,392200.0
2012-11-20 14:30:00,8.55,8.56,8.54,8.54,124400.0,5.996,6.003,5.989,5.989,124400.0
2012-11-20 15:00:00,8.54,8.57,8.54,8.55,157200.0,5.989,6.01,5.989,5.996,157200.0
2012-11-20 15:30:00,8.56,8.59,8.55,8.59,346000.0,6.003,6.024,5.996,6.024,346000.0
2012-11-21 09:30:00,8.75,8.78,8.72,8.73,753100.0,6.1362,6.1573,6.1152,6.1222,753100.0
2012-11-21 10:00:00,8.73,8.74,8.71,8.71,93100.0,6.1222,6.1292,6.1082,6.1082,93100.0
2012-11-21 10:30:00,8.71,8.76,8.71,8.76,296200.0,6.1082,6.1433,6.1082,6.1433,296200.0
2012-11-21 11:00:00,8.76,8.79,8.75,8.76,212300.0,6.1433,6.1643,6.1362,6.1433,212300.0
2012-11-21 11:30:00,8.76,8.77,8.75,8.76,56100.0,6.1433,6.1503,6.1362,6.1433,56100.0
2012-11-21 12:00:00,8.75,8.78,8.75,8.77,62600.0,6.1362,6.1573,6.1362,6.1503,62600.0
2012-11-21 12:30:00,8.78,8.81,8.77,8.8,198000.0,6.1573,6.1783,6.1503,6.1713,198000.0
2012-11-21 13:00:00,8.8,8.8,8.79,8.8,42600.0,6.1713,6.1713,6.1643,6.1713,42600.0
2012-11-21 13:30:00,8.8,8.82,8.79,8.82,157500.0,6.1713,6.1853,6.1643,6.1853,157500.0
2012-11-21 14:00:00,8.81,8.82,8.79,8.79,104900.0,6.1783,6.1853,6.1643,6.1643,104900.0
2012-11-21 14:30:00,8.79,8.8,8.79,8.8,41100.0,6.1643,6.1713,6.1643,6.1713,41100.0
2012-11-21 15:00:00,8.79,8.8,8.78,8.79,124200.0,6.1643,6.1713,6.1573,6.1643,124200.0
2012-11-21 15:30:00,8.79,8.79,8.74,8.75,473800.0,6.1643,6.1643,6.1292,6.1362,473800.0
2012-11-23 09:30:00,8.98,9.0,8.96,8.99,325300.0,6.2975,6.3116,6.2835,6.3046,325300.0
2012-11-23 10:00:00,9.0,9.03,8.98,9.03,237700.0,6.3116,6.3326,6.2975,6.3326,237700.0
2012-11-23 10:30:00,9.03,9.03,8.99,9.01,248800.0,6.3326,6.3326,6.3046,6.3186,248800.0
2012-11-23 11:00:00,9.01,9.03,8.99,9.02,198100.0,6.3186,6.3326,6.3046,6.3256,198100.0
2012-11-23 11:30:00,9.03,9.03,9.0,9.0,71200.0,6.3326,6.3326,6.3116,6.3116,71200.0
2012-11-23 12:00:00,9.0,9.01,8.98,9.01,149500.0,6.3116,6.3186,6.2975,6.3186,149500.0
2012-11-23 12:30:00,9.01,9.02,9.0,9.02,198100.0,6.3186,6.3256,6.3116,6.3256,198100.0
2012-11-26 09:30:00,9.03,9.04,9.01,9.04,269300.0,6.3326,6.3396,6.3186,6.3396,269300.0
2012-11-26 10:00:00,9.04,9.07,9.03,9.03,204900.0,6.3396,6.3607,6.3326,6.3326,204900.0
2012-11-26 10:30:00,9.04,9.04,9.01,9.04,121100.0,6.3396,6.3396,6.3186,6.3396,121100.0
2012-11-26 11:00:00,9.04,9.05,9.01,9.05,435000.0,6.3396,6.3466,6.3186,6.3466,435000.0
2012-11-26 11:30:00,9.05,9.06,9.04,9.05,44100.0,6.3466,6.3536,6.3396,6.3466,44100.0
2012-11-26 12:00:00,9.06,9.06,9.03,9.04,132800.0,6.3536,6.3536,6.3326,6.3396,132800.0
2012-11-26 12:30:00,9.04,9.06,9.04,9.05,50200.0,6.3396,6.3536,6.3396,6.3466,50200.0
2012-11-26 13:00:00,9.04,9.06,9.04,9.05,47600.0,6.3396,6.3536,6.3396,6.3466,47600.0
2012-11-26 13:30:00,9.05,9.06,9.04,9.05,60200.0,6.3466,6.3536,6.3396,6.3466,60200.0
2012-11-26 14:00:00,9.05,9.08,9.03,9.05,88700.0,6.3466,6.3677,6.3326,6.3466,88700.0
2012-11-26 14:30:00,9.06,9.08,9.05,9.08,120800.0,6.3536,6.3677,6.3466,6.3677,120800.0
2012-11-26 15:00:00,9.08,9.08,9.06,9.08,84100.0,6.3677,6.3677,6.3536,6.3677,84100.0
2012-11-26 15:30:00,9.08,9.09,9.05,9.07,267200.0,6.3677,6.3747,6.3466,6.3607,267200.0
2012-11-27 09:30:00,8.96,8.98,8.93,8.98,185300.0,6.2835,6.2975,6.2625,6.2975,185300.0
2012-11-27 10:00:00,8.98,8.99,8.93,8.94,182400.0,6.2975,6.3046,6.2625,6.2695,182400.0
2012-11-27 10:30:00,8.94,8.96,8.92,8.95,81000.0,6.2695,6.2835,6.2555,6.2765,81000.0
2012-11-27 11:00:00,8.95,8.98,8.94,8.97,106500.0,6.2765,6.2975,6.2695,6.2905,106500.0
2012-11-27 11:30:00,8.97,9.01,8.96,9.0,59800.0,6.2905,6.3186,6.2835,6.3116,59800.0
2012-11-27 12:00:00,9.0,9.02,8.98,8.98,82800.0,6.3116,6.3256,6.2975,6.2975,82800.0
2012-11-27 12:30:00,8.98,8.99,8.97,8.97,82100.0,6.2975,6.3046,6.2905,6.2905,82100.0
2012-11-27 13:00:00,8.97,8.98,8.96,8.96,56900.0,6.2905,6.2975,6.2835,6.2835,56900.0
2012-11-27 13:30:00,8.96,8.97,8.95,8.95,25000.0,6.2835,6.2905,6.2765,6.2765,25000.0
2012-11-27 14:00:00,8.95,8.96,8.92,8.92,90800.0,6.2765,6.2835,6.2555,6.2555,90800.0
2012-11-27 14:30:00,8.92,8.94,8.92,8.93,68400.0,6.2555,6.2695,6.2555,6.2625,68400.0
2012-11-27 15:00:00,8.93,8.95,8.93,8.94,76600.0,6.2625,6.2765,6.2625,6.2695,76600.0
2012-11-27 15:30:00,8.94,8.94,8.89,8.89,373700.0,6.2695,6.2695,6.2344,6.2344,373700.0
2012-11-28 09:30:00,8.93,8.94,8.91,8.94,207100.0,6.2625,6.2695,6.2484,6.2695,207100.0
2012-11-28 10:00:00,8.94,8.96,8.89,8.95,149500.0,6.2695,6.2835,6.2344,6.2765,149500.0
2012-11-28 10:30:00,8.95,8.99,8.94,8.97,175900.0,6.2765,6.3046,6.2695,6.2905,175900.0
2012-11-28 11:00:00,8.97,9.01,8.96,9.01,100300.0,6.2905,6.3186,6.2835,6.3186,100300.0
2012-11-28 11:30:00,9.01,9.01,8.97,8.97,68100.0,6.3186,6.3186,6.2905,6.2905,68100.0
2012-11-28 12:00:00,8.98,9.0,8.96,9.0,217500.0,6.2975,6.3116,6.2835,6.3116,217500.0
2012-11-28 12:30:00,9.0,9.11,8.99,9.1,948700.0,6.3116,6.3887,6.3046,6.3817,948700.0
2012-11-28 13:00:00,9.1,9.11,9.07,9.08,187600.0,6.3817,6.3887,6.3607,6.3677,187600.0
2012-11-28 13:30:00,9.07,9.08,9.06,9.08,100900.0,6.3607,6.3677,6.3536,6.3677,100900.0
2012-11-28 14:00:00,9.08,9.09,9.07,9.09,110200.0,6.3677,6.3747,6.3607,6.3747,110200.0
2012-11-28 14:30:00,9.08,9.09,9.08,9.09,84700.0,6.3677,6.3747,6.3677,6.3747,84700.0
2012-11-28 15:00:00,9.09,9.1,9.07,9.09,180100.0,6.3747,6.3817,6.3607,6.3747,180100.0
2012-11-28 15:30:00,9.1,9.1,9.08,9.09,229600.0,6.3817,6.3817,6.3677,6.3747,229600.0
2012-11-29 09:30:00,9.16,9.26,9.16,9.26,939800.0,6.4238,6.4939,6.4238,6.4939,939800.0
2012-11-29 10:00:00,9.26,9.27,9.18,9.21,591700.0,6.4939,6.5009,6.4378,6.4588,591700.0
2012-11-29 10:30:00,9.21,9.22,9.2,9.22,71600.0,6.4588,6.4658,6.4518,6.4658,71600.0
2012-11-29 11:00:00,9.22,9.22,9.19,9.22,185800.0,6.4658,6.4658,6.4448,6.4658,185800.0
2012-11-29 11:30:00,9.22,9.24,9.16,9.18,228200.0,6.4658,6.4799,6.4238,6.4378,228200.0
2012-11-29 12:00:00,9.18,9.2,9.17,9.19,73900.0,6.4378,6.4518,6.4308,6.4448,73900.0
2012-11-29 12:30:00,9.19,9.19,9.18,9.19,59500.0,6.4448,6.4448,6.4378,6.4448,59500.0
2012-11-29 13:00:00,9.19,9.19,9.17,9.18,113500.0,6.4448,6.4448,6.4308,6.4378,113500.0
2012-11-29 13:30:00,9.19,9.2,9.18,9.2,74000.0,6.4448,6.4518,6.4378,6.4518,74000.0
2012-11-29 14:00:00,9.2,9.22,9.2,9.22,95100.0,6.4518,6.4658,6.4518,6.4658,95100.0
2012-11-29 14:30:00,9.21,9.23,9.2,9.23,189600.0,6.4588,6.4729,6.4518,6.4729,189600.0
2012-11-29 15:00:00,9.23,9.25,9.22,9.25,236500.0,6.4729,6.4869,6.4658,6.4869,236500.0
2012-11-29 15:30:00,9.25,9.27,9.24,9.25,716600.0,6.4869,6.5009,6.4799,6.4869,716600.0
2012-11-30 09:30:00,9.29,9.3,9.26,9.29,306800.0,6.5149,6.5219,6.4939,6.5149,306800.0
2012-11-30 10:00:00,9.29,9.34,9.28,9.32,527700.0,6.5149,6.55,6.5079,6.536,527700.0
2012-11-30 10:30:00,9.33,9.34,9.31,9.34,468200.0,6.543,6.55,6.529,6.55,468200.0
2012-11-30 11:00:00,9.34,9.35,9.3,9.3,501700.0,6.55,6.557,6.5219,6.5219,501700.0
2012-11-30 11:30:00,9.3,9.3,9.26,9.28,162200.0,6.5219,6.5219,6.4939,6.5079,162200.0
2012-11-30 12:00:00,9.28,9.28,9.27,9.28,51800.0,6.5079,6.5079,6.5009,6.5079,51800.0
2012-11-30 12:30:00,9.29,9.3,9.26,9.27,95100.0,6.5149,6.5219,6.4939,6.5009,95100.0
2012-11-30 13:00:00,9.27,9.3,9.27,9.29,78600.0,6.5009,6.5219,6.5009,6.5149,78600.0
2012-11-30 13:30:00,9.29,9.3,9.28,9.28,51500.0,6.5149,6.5219,6.5079,6.5079,51500.0
2012-11-30 14:00:00,9.29,9.31,9.28,9.31,178700.0,6.5149,6.529,6.5079,6.529,178700.0
2012-11-30 14:30:00,9.31,9.38,9.3,9.37,1085200.0,6.529,6.5781,6.5219,6.571,1085200.0
2012-11-30 15:00:00,9.36,9.38,9.32,9.38,648400.0,6.564,6.5781,6.536,6.5781,648400.0
2012-11-30 15:30:00,9.38,9.41,9.36,9.38,943800.0,6.5781,6.5991,6.564,6.5781,943800.0
2012-12-03 09:30:00,9.5,9.51,9.48,9.5,426000.0,6.6622,6.6692,6.6482,6.6622,426000.0
2012-12-03 10:00:00,9.5,9.51,9.49,9.5,412100.0,6.6622,6.6692,6.6552,6.6622,412100.0
2012-12-03 10:30:00,9.5,9.52,9.49,9.52,366000.0,6.6622,6.6762,6.6552,6.6762,366000.0
2012-12-03 11:00:00,9.52,9.53,9.49,9.5,442000.0,6.6762,6.6832,6.6552,6.6622,442000.0
2012-12-03 11:30:00,9.5,9.52,9.47,9.51,1340200.0,6.6622,6.6762,6.6412,6.6692,1340200.0
2012-12-03 12:00:00,9.5,9.51,9.5,9.5,505500.0,6.6622,6.6692,6.6622,6.6622,505500.0
2012-12-03 12:30:00,9.51,9.51,9.5,9.51,96600.0,6.6692,6.6692,6.6622,6.6692,96600.0
2012-12-03 13:00:00,9.51,9.51,9.45,9.48,257300.0,6.6692,6.6692,6.6271,6.6482,257300.0
2012-12-03 13:30:00,9.47,9.48,9.43,9.44,137600.0,6.6412,6.6482,6.6131,6.6201,137600.0
2012-12-03 14:00:00,9.43,9.45,9.42,9.45,283600.0,6.6131,6.6271,6.6061,6.6271,283600.0
2012-12-03 14:30:00,9.45,9.45,9.4,9.43,196200.0,6.6271,6.6271,6.5921,6.6131,196200.0
2012-12-03 15:00:00,9.43,9.45,9.4,9.45,502500.0,6.6131,6.6271,6.5921,6.6271,502500.0
2012-12-03 15:30:00,9.45,9.45,9.41,9.43,505900.0,6.6271,6.6271,6.5991,6.6131,505900.0
2012-12-04 09:30:00,9.52,9.55,9.51,9.53,328500.0,6.6762,6.6973,6.6692,6.6832,328500.0
2012-12-04 10:00:00,9.53,9.58,9.52,9.54,328000.0,6.6832,6.7183,6.6762,6.6903,328000.0
2012-12-04 10:30:00,9.54,9.56,9.53,9.55,246900.0,6.6903,6.7043,6.6832,6.6973,246900.0
2012-12-04 11:00:00,9.55,9.55,9.49,9.52,326200.0,6.6973,6.6973,6.6552,6.6762,326200.0
2012-12-04 11:30:00,9.52,9.54,9.5,9.51,197100.0,6.6762,6.6903,6.6622,6.6692,197100.0
2012-12-04 12:00:00,9.52,9.53,9.5,9.52,108900.0,6.6762,6.6832,6.6622,6.6762,108900.0
2012-12-04 12:30:00,9.53,9.53,9.5,9.5,51000.0,6.6832,6.6832,6.6622,6.6622,51000.0
2012-12-04 13:00:00,9.5,9.51,9.47,9.51,131500.0,6.6622,6.6692,6.6412,6.6692,131500.0
2012-12-04 13:30:00,9.51,9.53,9.49,9.51,233100.0,6.6692,6.6832,6.6552,6.6692,233100.0
2012-12-04 14:00:00,9.52,9.52,9.49,9.51,100800.0,6.6762,6.6762,6.6552,6.6692,100800.0
2012-12-04 14:30:00,9.51,9.52,9.49,9.49,151500.0,6.6692,6.6762,6.6552,6.6552,151500.0
2012-12-04 15:00:00,9.5,9.53,9.49,9.52,257600.0,6.6622,6.6832,6.6552,6.6762,257600.0
2012-12-04 15:30:00,9.52,9.57,9.51,9.52,798100.0,6.6762,6.7113,6.6692,6.6762,798100.0
2012-12-05 09:30:00,9.53,9.56,9.53,9.55,147500.0,6.6832,6.7043,6.6832,6.6973,147500.0
2012-12-05 10:00:00,9.54,9.57,9.53,9.54,162000.0,6.6903,6.7113,6.6832,6.6903,162000.0
2012-12-05 10:30:00,9.55,9.56,9.52,9.54,239600.0,6.6973,6.7043,6.6762,6.6903,239600.0
2012-12-05 11:00:00,9.54,9.58,9.53,9.56,263200.0,6.6903,6.7183,6.6832,6.7043,263200.0
2012-12-05 11:30:00,9.57,9.61,9.56,9.59,150500.0,6.7113,6.7393,6.7043,6.7253,150500.0
2012-12-05 12:00:00,9.58,9.6,9.56,9.56,152100.0,6.7183,6.7323,6.7043,6.7043,152100.0
2012-12-05 12:30:00,9.57,9.58,9.56,9.56,88400.0,6.7113,6.7183,6.7043,6.7043,88400.0
2012-12-05 13:00:00,9.56,9.58,9.56,9.57,89500.0,6.7043,6.7183,6.7043,6.7113,89500.0
2012-12-05 13:30:00,9.58,9.59,9.56,9.58,133200.0,6.7183,6.7253,6.7043,6.7183,133200.0
2012-12-05 14:00:00,9.58,9.59,9.56,9.56,73800.0,6.7183,6.7253,6.7043,6.7043,73800.0
2012-12-05 14:30:00,9.57,9.57,9.55,9.56,93800.0,6.7113,6.7113,6.6973,6.7043,93800.0
2012-12-05 15:00:00,9.56,9.6,9.56,9.59,120200.0,6.7043,6.7323,6.7043,6.7253,120200.0
2012-12-05 15:30:00,9.59,9.59,9.53,9.53,601800.0,6.7253,6.7253,6.6832,6.6832,601800.0
2012-12-06 09:30:00,9.57,9.6,9.56,9.58,169000.0,6.7113,6.7323,6.7043,6.7183,169000.0
2012-12-06 10:00:00,9.58,9.59,9.53,9.56,341300.0,6.7183,6.7253,6.6832,6.7043,341300.0
2012-12-06 10:30:00,9.56,9.6,9.55,9.58,137700.0,6.7043,6.7323,6.6973,6.7183,137700.0
2012-12-06 11:00:00,9.58,9.59,9.55,9.55,183900.0,6.7183,6.7253,6.6973,6.6973,183900.0
2012-12-06 11:30:00,9.56,9.58,9.54,9.57,385300.0,6.7043,6.7183,6.6903,6.7113,385300.0
2012-12-06 12:00:00,9.58,9.58,9.55,9.55,42600.0,6.7183,6.7183,6.6973,6.6973,42600.0
2012-12-06 12:30:00,9.56,9.56,9.51,9.54,69000.0,6.7043,6.7043,6.6692,6.6903,69000.0
2012-12-06 13:00:00,9.53,9.58,9.53,9.56,70300.0,6.6832,6.7183,6.6832,6.7043,70300.0
2012-12-06 13:30:00,9.56,9.6,9.56,9.6,75300.0,6.7043,6.7323,6.7043,6.7323,75300.0
2012-12-06 14:00:00,9.6,9.6,9.57,9.59,59500.0,6.7323,6.7323,6.7113,6.7253,59500.0
2012-12-06 14:30:00,9.58,9.6,9.57,9.58,114300.0,6.7183,6.7323,6.7113,6.7183,114300.0
2012-12-06 15:00:00,9.58,9.58,9.56,9.57,117700.0,6.7183,6.7183,6.7043,6.7113,117700.0
2012-12-06 15:30:00,9.56,9.62,9.56,9.62,480700.0,6.7043,6.7464,6.7043,6.7464,480700.0
2012-12-07 09:30:00,9.66,9.68,9.62,9.62,407600.0,6.7744,6.7884,6.7464,6.7464,407600.0
2012-12-07 10:00:00,9.63,9.69,9.62,9.68,581900.0,6.7534,6.7955,6.7464,6.7884,581900.0
2012-12-07 10:30:00,9.68,9.71,9.66,9.7,299600.0,6.7884,6.8095,6.7744,6.8025,299600.0
2012-12-07 11:00:00,9.7,9.74,9.67,9.74,388500.0,6.8025,6.8305,6.7814,6.8305,388500.0
2012-12-07 11:30:00,9.74,9.74,9.67,9.69,160500.0,6.8305,6.8305,6.7814,6.7955,160500.0
2012-12-07 12:00:00,9.69,9.74,9.69,9.74,251500.0,6.7955,6.8305,6.7955,6.8305,251500.0
2012-12-07 12:30:00,9.74,9.74,9.7,9.71,102400.0,6.8305,6.8305,6.8025,6.8095,102400.0
2012-12-07 13:00:00,9.71,9.71,9.69,9.7,93100.0,6.8095,6.8095,6.7955,6.8025,93100.0
2012-12-07 13:30:00,9.69,9.7,9.67,9.68,102100.0,6.7955,6.8025,6.7814,6.7884,102100.0
2012-12-07 14:00:00,9.67,9.68,9.67,9.68,60500.0,6.7814,6.7884,6.7814,6.7884,60500.0
2012-12-07 14:30:00,9.68,9.71,9.67,9.71,146100.0,6.7884,6.8095,6.7814,6.8095,146100.0
2012-12-07 15:00:00,9.71,9.72,9.69,9.7,144000.0,6.8095,6.8165,6.7955,6.8025,144000.0
2012-12-07 15:30:00,9.7,9.71,9.67,9.69,293900.0,6.8025,6.8095,6.7814,6.7955,293900.0
2012-12-10 09:30:00,9.82,9.87,9.82,9.87,416600.0,6.8866,6.9217,6.8866,6.9217,416600.0
2012-12-10 10:00:00,9.87,9.88,9.81,9.84,321800.0,6.9217,6.9287,6.8796,6.9006,321800.0
2012-12-10 10:30:00,9.84,9.85,9.8,9.82,173100.0,6.9006,6.9077,6.8726,6.8866,173100.0
2012-12-10 11:00:00,9.82,9.83,9.79,9.83,320200.0,6.8866,6.8936,6.8656,6.8936,320200.0
2012-12-10 11:30:00,9.83,9.84,9.82,9.83,282400.0,6.8936,6.9006,6.8866,6.8936,282400.0
2012-12-10 12:00:00,9.82,9.84,9.82,9.83,45400.0,6.8866,6.9006,6.8866,6.8936,45400.0
2012-12-10 12:30:00,9.83,9.83,9.79,9.82,126200.0,6.8936,6.8936,6.8656,6.8866,126200.0
2012-12-10 13:00:00,9.82,9.83,9.81,9.81,74000.0,6.8866,6.8936,6.8796,6.8796,74000.0
2012-12-10 13:30:00,9.82,9.82,9.78,9.79,73500.0,6.8866,6.8866,6.8586,6.8656,73500.0
2012-12-10 14:00:00,9.78,9.82,9.78,9.82,95600.0,6.8586,6.8866,6.8586,6.8866,95600.0
2012-12-10 14:30:00,9.82,9.82,9.8,9.81,100000.0,6.8866,6.8866,6.8726,6.8796,100000.0
2012-12-10 15:00:00,9.81,9.84,9.81,9.84,81500.0,6.8796,6.9006,6.8796,6.9006,81500.0
2012-12-10 15:30:00,9.84,9.84,9.79,9.79,348400.0,6.9006,6.9006,6.8656,6.8656,348400.0
2012-12-11 09:30:00,9.85,9.88,9.84,9.87,273500.0,6.9077,6.9287,6.9006,6.9217,273500.0
2012-12-11 10:00:00,9.87,9.87,9.84,9.86,205700.0,6.9217,6.9217,6.9006,6.9147,205700.0
2012-12-11 10:30:00,9.86,9.87,9.83,9.84,130700.0,6.9147,6.9217,6.8936,6.9006,130700.0
2012-12-11 11:00:00,9.84,9.86,9.81,9.83,261500.0,6.9006,6.9147,6.8796,6.8936,261500.0
2012-12-11 11:30:00,9.83,9.83,9.8,9.81,139800.0,6.8936,6.8936,6.8726,6.8796,139800.0
2012-12-11 12:00:00,9.81,9.82,9.79,9.8,97600.0,6.8796,6.8866,6.8656,6.8726,97600.0
2012-12-11 12:30:00,9.81,9.82,9.8,9.81,71300.0,6.8796,6.8866,6.8726,6.8796,71300.0
2012-12-11 13:00:00,9.8,9.81,9.8,9.81,59600.0,6.8726,6.8796,6.8726,6.8796,59600.0
2012-12-11 13:30:00,9.8,9.82,9.8,9.81,145100.0,6.8726,6.8866,6.8726,6.8796,145100.0
2012-12-11 14:00:00,9.82,9.85,9.81,9.84,117200.0,6.8866,6.9077,6.8796,6.9006,117200.0
2012-12-11 14:30:00,9.84,9.84,9.81,9.81,53600.0,6.9006,6.9006,6.8796,6.8796,53600.0
2012-12-11 15:00:00,9.81,9.82,9.76,9.8,184200.0,6.8796,6.8866,6.8445,6.8726,184200.0
2012-12-11 15:30:00,9.79,9.81,9.79,9.81,149600.0,6.8656,6.8796,6.8656,6.8796,149600.0
2012-12-12 09:30:00,9.72,9.74,9.71,9.71,296200.0,6.8165,6.8305,6.8095,6.8095,296200.0
2012-12-12 10:00:00,9.72,9.73,9.7,9.72,178100.0,6.8165,6.8235,6.8025,6.8165,178100.0
2012-12-12 10:30:00,9.72,9.74,9.7,9.73,255500.0,6.8165,6.8305,6.8025,6.8235,255500.0
2012-12-12 11:00:00,9.73,9.74,9.68,9.7,241400.0,6.8235,6.8305,6.7884,6.8025,241400.0
2012-12-12 11:30:00,9.7,9.72,9.69,9.7,84300.0,6.8025,6.8165,6.7955,6.8025,84300.0
2012-12-12 12:00:00,9.69,9.71,9.68,9.69,65400.0,6.7955,6.8095,6.7884,6.7955,65400.0
2012-12-12 12:30:00,9.69,9.73,9.68,9.68,181900.0,6.7955,6.8235,6.7884,6.7884,181900.0
2012-12-12 13:00:00,9.69,9.71,9.67,9.68,176400.0,6.7955,6.8095,6.7814,6.7884,176400.0
2012-12-12 13:30:00,9.69,9.69,9.67,9.68,244500.0,6.7955,6.7955,6.7814,6.7884,244500.0
2012-12-12 14:00:00,9.68,9.7,9.66,9.67,128700.0,6.7884,6.8025,6.7744,6.7814,128700.0
2012-12-12 14:30:00,9.67,9.69,9.65,9.66,161600.0,6.7814,6.7955,6.7674,6.7744,161600.0
2012-12-12 15:00:00,9.66,9.67,9.63,9.64,266700.0,6.7744,6.7814,6.7534,6.7604,266700.0
2012-12-12 15:30:00,9.63,9.65,9.62,9.65,390200.0,6.7534,6.7674,6.7464,6.7674,390200.0
2012-12-13 09:30:00,9.78,9.82,9.76,9.82,345200.0,6.8586,6.8866,6.8445,6.8866,345200.0
2012-12-13 10:00:00,9.82,9.84,9.78,9.79,197800.0,6.8866,6.9006,6.8586,6.8656,197800.0
2012-12-13 10:30:00,9.79,9.8,9.75,9.78,124400.0,6.8656,6.8726,6.8375,6.8586,124400.0
2012-12-13 11:00:00,9.78,9.8,9.76,9.77,293000.0,6.8586,6.8726,6.8445,6.8516,293000.0
2012-12-13 11:30:00,9.77,9.78,9.74,9.76,286300.0,6.8516,6.8586,6.8305,6.8445,286300.0
2012-12-13 12:00:00,9.76,9.78,9.7,9.71,306000.0,6.8445,6.8586,6.8025,6.8095,306000.0
2012-12-13 12:30:00,9.71,9.73,9.69,9.72,287800.0,6.8095,6.8235,6.7955,6.8165,287800.0
2012-12-13 13:00:00,9.71,9.73,9.69,9.72,171600.0,6.8095,6.8235,6.7955,6.8165,171600.0
2012-12-13 13:30:00,9.71,9.72,9.7,9.71,50700.0,6.8095,6.8165,6.8025,6.8095,50700.0
2012-12-13 14:00:00,9.71,9.71,9.69,9.7,47500.0,6.8095,6.8095,6.7955,6.8025,47500.0
2012-12-13 14:30:00,9.7,9.71,9.69,9.7,74700.0,6.8025,6.8095,6.7955,6.8025,74700.0
2012-12-13 15:00:00,9.69,9.7,9.67,9.68,200300.0,6.7955,6.8025,6.7814,6.7884,200300.0
2012-12-13 15:30:00,9.68,9.73,9.68,9.71,256500.0,6.7884,6.8235,6.7884,6.8095,256500.0
2012-12-14 09:30:00,9.78,9.81,9.76,9.79,258500.0,6.8586,6.8796,6.8445,6.8656,258500.0
2012-12-14 10:00:00,9.79,9.8,9.76,9.8,283100.0,6.8656,6.8726,6.8445,6.8726,283100.0
2012-12-14 10:30:00,9.8,9.84,9.79,9.84,165300.0,6.8726,6.9006,6.8656,6.9006,165300.0
2012-12-14 11:00:00,9.83,9.87,9.82,9.85,1010000.0,6.8936,6.9217,6.8866,6.9077,1010000.0
2012-12-14 11:30:00,9.85,9.89,9.84,9.89,775100.0,6.9077,6.9357,6.9006,6.9357,775100.0
2012-12-14 12:00:00,9.88,9.9,9.87,9.89,203500.0,6.9287,6.9427,6.9217,6.9357,203500.0
2012-12-14 12:30:00,9.89,9.9,9.88,9.9,129100.0,6.9357,6.9427,6.9287,6.9427,129100.0
2012-12-14 13:00:00,9.9,9.9,9.88,9.88,222500.0,6.9427,6.9427,6.9287,6.9287,222500.0
2012-12-14 13:30:00,9.88,9.9,9.87,9.88,188100.0,6.9287,6.9427,6.9217,6.9287,188100.0
2012-12-14 14:00:00,9.88,9.91,9.88,9.9,190500.0,6.9287,6.9497,6.9287,6.9427,190500.0
2012-12-14 14:30:00,9.9,9.91,9.86,9.87,230100.0,6.9427,6.9497,6.9147,6.9217,230100.0
2012-12-14 15:00:00,9.86,9.88,9.85,9.85,363600.0,6.9147,6.9287,6.9077,6.9077,363600.0
2012-12-14 15:30:00,9.85,9.89,9.83,9.85,515400.0,6.9077,6.9357,6.8936,6.9077,515400.0
2012-12-17 09:30:00,9.82,9.88,9.81,9.87,206900.0,6.8866,6.9287,6.8796,6.9217,206900.0
2012-12-17 10:00:00,9.87,9.9,9.86,9.86,231600.0,6.9217,6.9427,6.9147,6.9147,231600.0
2012-12-17 10:30:00,9.87,9.87,9.85,9.87,89900.0,6.9217,6.9217,6.9077,6.9217,89900.0
2012-12-17 11:00:00,9.87,9.91,9.86,9.87,179100.0,6.9217,6.9497,6.9147,6.9217,179100.0
2012-12-17 11:30:00,9.86,9.88,9.85,9.88,118100.0,6.9147,6.9287,6.9077,6.9287,118100.0
2012-12-17 12:00:00,9.88,9.88,9.87,9.87,31700.0,6.9287,6.9287,6.9217,6.9217,31700.0
2012-12-17 12:30:00,9.87,9.88,9.86,9.87,34200.0,6.9217,6.9287,6.9147,6.9217,34200.0
2012-12-17 13:00:00,9.87,9.87,9.85,9.85,30200.0,6.9217,6.9217,6.9077,6.9077,30200.0
2012-12-17 13:30:00,9.86,9.86,9.84,9.86,120700.0,6.9147,6.9147,6.9006,6.9147,120700.0
2012-12-17 14:00:00,9.86,9.88,9.85,9.87,104300.0,6.9147,6.9287,6.9077,6.9217,104300.0
2012-12-17 14:30:00,9.87,9.87,9.82,9.83,244100.0,6.9217,6.9217,6.8866,6.8936,244100.0
2012-12-17 15:00:00,9.83,9.84,9.83,9.84,72500.0,6.8936,6.9006,6.8936,6.9006,72500.0
2012-12-17 15:30:00,9.84,9.86,9.83,9.84,452000.0,6.9006,6.9147,6.8936,6.9006,452000.0
2012-12-18 09:30:00,9.97,10.01,9.95,9.96,546800.0,6.9918,7.0199,6.9778,6.9848,546800.0
2012-12-18 10:00:00,9.97,10.02,9.96,10.01,401500.0,6.9918,7.0269,6.9848,7.0199,401500.0
2012-12-18 10:30:00,10.01,10.05,10.0,10.04,122800.0,7.0199,7.0479,7.0128,7.0409,122800.0
2012-12-18 11:00:00,10.04,10.05,10.02,10.03,102000.0,7.0409,7.0479,7.0269,7.0339,102000.0
2012-12-18 11:30:00,10.03,10.04,10.0,10.01,324200.0,7.0339,7.0409,7.0128,7.0199,324200.0
2012-12-18 12:00:00,10.02,10.05,10.01,10.03,316200.0,7.0269,7.0479,7.0199,7.0339,316200.0
2012-12-18 12:30:00,10.03,10.04,10.02,10.02,145000.0,7.0339,7.0409,7.0269,7.0269,145000.0
2012-12-18 13:00:00,10.03,10.03,10.01,10.02,130100.0,7.0339,7.0339,7.0199,7.0269,130100.0
2012-12-18 13:30:00,10.02,10.06,10.01,10.05,116400.0,7.0269,7.0549,7.0199,7.0479,116400.0
2012-12-18 14:00:00,10.05,10.08,10.05,10.07,156400.0,7.0479,7.069,7.0479,7.0619,156400.0
2012-12-18 14:30:00,10.07,10.07,10.04,10.04,110700.0,7.0619,7.0619,7.0409,7.0409,110700.0
2012-12-18 15:00:00,10.04,10.05,10.04,10.05,109300.0,7.0409,7.0479,7.0409,7.0479,109300.0
2012-12-18 15:30:00,10.04,10.09,10.04,10.08,547600.0,7.0409,7.076,7.0409,7.069,547600.0
2012-12-19 09:30:00,10.17,10.21,10.15,10.16,174300.0,7.1321,7.1601,7.118,7.1251,174300.0
2012-12-19 10:00:00,10.15,10.17,10.11,10.12,376100.0,7.118,7.1321,7.09,7.097,376100.0
2012-12-19 10:30:00,10.11,10.13,10.1,10.11,161800.0,7.09,7.104,7.083,7.09,161800.0
2012-12-19 11:00:00,10.11,10.15,10.1,10.13,147500.0,7.09,7.118,7.083,7.104,147500.0
2012-12-19 11:30:00,10.13,10.15,10.12,10.15,319000.0,7.104,7.118,7.097,7.118,319000.0
2012-12-19 12:00:00,10.14,10.15,10.13,10.13,218000.0,7.111,7.118,7.104,7.104,218000.0
2012-12-19 12:30:00,10.13,10.14,10.13,10.13,27100.0,7.104,7.111,7.104,7.104,27100.0
2012-12-19 13:00:00,10.13,10.16,10.12,10.15,203700.0,7.104,7.1251,7.097,7.118,203700.0
2012-12-19 13:30:00,10.15,10.16,10.12,10.13,352000.0,7.118,7.1251,7.097,7.104,352000.0
2012-12-19 14:00:00,10.14,10.14,10.11,10.11,179200.0,7.111,7.111,7.09,7.09,179200.0
2012-12-19 14:30:00,10.11,10.13,10.11,10.13,133400.0,7.09,7.104,7.09,7.104,133400.0
2012-12-19 15:00:00,10.13,10.14,10.12,10.12,210900.0,7.104,7.111,7.097,7.097,210900.0
2012-12-19 15:30:00,10.12,10.15,10.07,10.08,988400.0,7.097,7.118,7.0619,7.069,988400.0
2012-12-20 09:30:00,9.97,10.0,9.96,9.97,466900.0,6.9918,7.0128,6.9848,6.9918,466900.0
2012-12-20 10:00:00,9.98,10.0,9.96,9.97,288200.0,6.9988,7.0128,6.9848,6.9918,288200.0
2012-12-20 10:30:00,9.98,9.99,9.96,9.98,312200.0,6.9988,7.0058,6.9848,6.9988,312200.0
2012-12-20 11:00:00,9.98,10.0,9.96,9.97,228200.0,6.9988,7.0128,6.9848,6.9918,228200.0
2012-12-20 11:30:00,9.97,10.05,9.96,10.04,187500.0,6.9918,7.0479,6.9848,7.0409,187500.0
2012-12-20 12:00:00,10.04,10.07,10.03,10.05,131900.0,7.0409,7.0619,7.0339,7.0479,131900.0
2012-12-20 12:30:00,10.05,10.07,10.04,10.07,132600.0,7.0479,7.0619,7.0409,7.0619,132600.0
2012-12-20 13:00:00,10.07,10.1,10.06,10.08,170400.0,7.0619,7.083,7.0549,7.069,170400.0
2012-12-20 13:30:00,10.07,10.13,10.07,10.13,298000.0,7.0619,7.104,7.0619,7.104,298000.0
2012-12-20 14:00:00,10.13,10.13,10.1,10.12,428300.0,7.104,7.104,7.083,7.097,428300.0
2012-12-20 14:30:00,10.12,10.12,10.09,10.12,228100.0,7.097,7.097,7.076,7.097,228100.0
2012-12-20 15:00:00,10.12,10.13,10.07,10.07,281700.0,7.097,7.104,7.0619,7.0619,281700.0
2012-12-20 15:30:00,10.07,10.1,10.07,10.08,569100.0,7.0619,7.083,7.0619,7.069,569100.0
2012-12-21 09:30:00,9.92,9.95,9.9,9.94,488600.0,6.9567,6.9778,6.9427,6.9708,488600.0
2012-12-21 10:00:00,9.93,10.0,9.93,9.97,309800.0,6.9638,7.0128,6.9638,6.9918,309800.0
2012-12-21 10:30:00,9.97,9.99,9.96,9.97,125000.0,6.9918,7.0058,6.9848,6.9918,125000.0
2012-12-21 11:00:00,9.98,10.0,9.95,9.96,103300.0,6.9988,7.0128,6.9778,6.9848,103300.0
2012-12-21 11:30:00,9.96,9.99,9.93,9.98,164000.0,6.9848,7.0058,6.9638,6.9988,164000.0
2012-12-21 12:00:00,9.98,9.99,9.96,9.97,197200.0,6.9988,7.0058,6.9848,6.9918,197200.0
2012-12-21 12:30:00,9.97,9.99,9.96,9.96,46500.0,6.9918,7.0058,6.9848,6.9848,46500.0
2012-12-21 13:00:00,9.97,10.02,9.96,10.0,1197700.0,6.9918,7.0269,6.9848,7.0128,1197700.0
2012-12-21 13:30:00,10.0,10.1,9.99,10.09,614100.0,7.0128,7.083,7.0058,7.076,614100.0
2012-12-21 14:00:00,10.1,10.1,10.03,10.03,83700.0,7.083,7.083,7.0339,7.0339,83700.0
2012-12-21 14:30:00,10.03,10.04,10.03,10.03,52800.0,7.0339,7.0409,7.0339,7.0339,52800.0
2012-12-21 15:00:00,10.03,10.06,10.03,10.04,127000.0,7.0339,7.0549,7.0339,7.0409,127000.0
2012-12-21 15:30:00,10.04,10.07,10.02,10.07,437900.0,7.0409,7.0619,7.0269,7.0619,437900.0
2012-12-24 09:30:00,10.09,10.1,9.95,10.06,216400.0,7.076,7.083,6.9778,7.0549,216400.0
2012-12-24 10:00:00,10.06,10.1,10.04,10.1,260800.0,7.0549,7.083,7.0409,7.083,260800.0
2012-12-24 10:30:00,10.1,10.1,10.02,10.02,190100.0,7.083,7.083,7.0269,7.0269,190100.0
2012-12-24 11:00:00,10.02,10.04,10.0,10.0,69000.0,7.0269,7.0409,7.0128,7.0128,69000.0
2012-12-24 11:30:00,10.01,10.02,10.0,10.02,32000.0,7.0199,7.0269,7.0128,7.0269,32000.0
2012-12-24 12:00:00,10.01,10.02,9.99,9.99,39200.0,7.0199,7.0269,7.0058,7.0058,39200.0
2012-12-24 12:30:00,10.0,10.06,9.99,10.04,189200.0,7.0128,7.0549,7.0058,7.0409,189200.0
2012-12-26 09:30:00,10.05,10.11,10.02,10.07,115500.0,7.0479,7.09,7.0269,7.0619,115500.0
2012-12-26 10:00:00,10.07,10.08,10.05,10.07,52200.0,7.0619,7.069,7.0479,7.0619,52200.0
2012-12-26 10:30:00,10.07,10.08,10.05,10.05,104600.0,7.0619,7.069,7.0479,7.0479,104600.0
2012-12-26 11:00:00,10.05,10.05,9.99,9.99,130300.0,7.0479,7.0479,7.0058,7.0058,130300.0
2012-12-26 11:30:00,9.99,10.02,9.97,10.02,75600.0,7.0058,7.0269,6.9918,7.0269,75600.0
2012-12-26 12:00:00,10.01,10.02,9.98,9.99,55500.0,7.0199,7.0269,6.9988,7.0058,55500.0
2012-12-26 12:30:00,9.99,10.0,9.98,10.0,30300.0,7.0058,7.0128,6.9988,7.0128,30300.0
2012-12-26 13:00:00,10.0,10.01,9.97,10.01,66400.0,7.0128,7.0199,6.9918,7.0199,66400.0
2012-12-26 13:30:00,10.01,10.01,9.99,9.99,37500.0,7.0199,7.0199,7.0058,7.0058,37500.0
2012-12-26 14:00:00,10.0,10.02,9.99,10.0,67400.0,7.0128,7.0269,7.0058,7.0128,67400.0
2012-12-26 14:30:00,9.99,10.01,9.98,10.01,58600.0,7.0058,7.0199,6.9988,7.0199,58600.0
2012-12-26 15:00:00,10.01,10.01,9.99,9.99,40400.0,7.0199,7.0199,7.0058,7.0058,40400.0
2012-12-26 15:30:00,10.0,10.0,9.99,10.0,109500.0,7.0128,7.0128,7.0058,7.0128,109500.0
2012-12-27 09:30:00,10.05,10.08,10.04,10.05,95200.0,7.0479,7.069,7.0409,7.0479,95200.0
2012-12-27 10:00:00,10.05,10.05,9.99,10.0,226400.0,7.0479,7.0479,7.0058,7.0128,226400.0
2012-12-27 10:30:00,10.0,10.03,9.99,10.02,59500.0,7.0128,7.0339,7.0058,7.0269,59500.0
2012-12-27 11:00:00,10.01,10.03,9.97,9.98,127900.0,7.0199,7.0339,6.9918,6.9988,127900.0
2012-12-27 11:30:00,9.97,9.98,9.94,9.96,44000.0,6.9918,6.9988,6.9708,6.9848,44000.0
2012-12-27 12:00:00,9.96,9.97,9.93,9.96,66600.0,6.9848,6.9918,6.9638,6.9848,66600.0
2012-12-27 12:30:00,9.96,9.96,9.93,9.96,50000.0,6.9848,6.9848,6.9638,6.9848,50000.0
2012-12-27 13:00:00,9.96,10.0,9.95,9.97,78600.0,6.9848,7.0128,6.9778,6.9918,78600.0
2012-12-27 13:30:00,9.98,9.99,9.97,9.99,60200.0,6.9988,7.0058,6.9918,7.0058,60200.0
2012-12-27 14:00:00,9.98,10.0,9.97,9.99,193500.0,6.9988,7.0128,6.9918,7.0058,193500.0
2012-12-27 14:30:00,9.99,10.04,9.98,10.01,162300.0,7.0058,7.0409,6.9988,7.0199,162300.0
2012-12-27 15:00:00,10.01,10.06,10.01,10.04,152500.0,7.0199,7.0549,7.0199,7.0409,152500.0
2012-12-27 15:30:00,10.04,10.05,10.01,10.02,165900.0,7.0409,7.0479,7.0199,7.0269,165900.0
2012-12-28 09:30:00,9.95,10.01,9.93,9.98,218800.0,6.9778,7.0199,6.9638,6.9988,218800.0
2012-12-28 10:00:00,9.98,10.0,9.97,9.97,102800.0,6.9988,7.0128,6.9918,6.9918,102800.0
2012-12-28 10:30:00,9.97,10.03,9.97,10.0,137600.0,6.9918,7.0339,6.9918,7.0128,137600.0
2012-12-28 11:00:00,9.99,10.03,9.97,10.0,326800.0,7.0058,7.0339,6.9918,7.0128,326800.0
2012-12-28 11:30:00,9.99,10.02,9.99,10.02,42600.0,7.0058,7.0269,7.0058,7.0269,42600.0
2012-12-28 12:00:00,10.02,10.05,10.0,10.0,45600.0,7.0269,7.0479,7.0128,7.0128,45600.0
2012-12-28 12:30:00,10.01,10.03,9.99,10.03,87400.0,7.0199,7.0339,7.0058,7.0339,87400.0
2012-12-28 13:00:00,10.03,10.03,10.0,10.01,74700.0,7.0339,7.0339,7.0128,7.0199,74700.0
2012-12-28 13:30:00,10.0,10.01,9.98,9.99,112000.0,7.0128,7.0199,6.9988,7.0058,112000.0
2012-12-28 14:00:00,9.98,9.99,9.97,9.98,67800.0,6.9988,7.0058,6.9918,6.9988,67800.0
2012-12-28 14:30:00,9.97,9.98,9.97,9.98,38700.0,6.9918,6.9988,6.9918,6.9988,38700.0
2012-12-28 15:00:00,9.98,10.01,9.97,9.99,120600.0,6.9988,7.0199,6.9918,7.0058,120600.0
2012-12-28 15:30:00,9.98,10.0,9.96,9.96,502900.0,6.9988,7.0128,6.9848,6.9848,502900.0
2012-12-31 09:30:00,9.9,10.1,9.9,10.09,327200.0,6.9427,7.083,6.9427,7.076,327200.0
2012-12-31 10:00:00,10.1,10.11,10.06,10.1,482300.0,7.083,7.09,7.0549,7.083,482300.0
2012-12-31 10:30:00,10.09,10.11,10.08,10.11,171200.0,7.076,7.09,7.069,7.09,171200.0
2012-12-31 11:00:00,10.11,10.13,10.05,10.05,308300.0,7.09,7.104,7.0479,7.0479,308300.0
2012-12-31 11:30:00,10.06,10.07,10.04,10.06,114800.0,7.0549,7.0619,7.0409,7.0549,114800.0
2012-12-31 12:00:00,10.06,10.08,10.04,10.07,104300.0,7.0549,7.069,7.0409,7.0619,104300.0
2012-12-31 12:30:00,10.08,10.12,10.07,10.11,106200.0,7.069,7.097,7.0619,7.09,106200.0
2012-12-31 13:00:00,10.12,10.12,10.08,10.1,127500.0,7.097,7.097,7.069,7.083,127500.0
2012-12-31 13:30:00,10.1,10.13,10.06,10.1,96000.0,7.083,7.104,7.0549,7.083,96000.0
2012-12-31 14:00:00,10.1,10.11,10.08,10.1,96900.0,7.083,7.09,7.069,7.083,96900.0
2012-12-31 14:30:00,10.1,10.15,10.08,10.13,229200.0,7.083,7.118,7.069,7.104,229200.0
2012-12-31 15:00:00,10.13,10.14,10.07,10.07,198000.0,7.104,7.111,7.0619,7.0619,198000.0
2012-12-31 15:30:00,10.08,10.12,10.08,10.11,443200.0,7.069,7.097,7.069,7.09,443200.0
2013-01-02 09:30:00,10.31,10.35,10.3,10.31,295000.0,7.2302,7.2583,7.2232,7.2302,295000.0
2013-01-02 10:00:00,10.32,10.36,10.31,10.36,213900.0,7.2373,7.2653,7.2302,7.2653,213900.0
2013-01-02 10:30:00,10.36,10.36,10.33,10.34,131000.0,7.2653,7.2653,7.2443,7.2513,131000.0
2013-01-02 11:00:00,10.34,10.35,10.26,10.29,390900.0,7.2513,7.2583,7.1952,7.2162,390900.0
2013-01-02 11:30:00,10.29,10.34,10.29,10.32,91000.0,7.2162,7.2513,7.2162,7.2373,91000.0
2013-01-02 12:00:00,10.31,10.32,10.28,10.29,66400.0,7.2302,7.2373,7.2092,7.2162,66400.0
2013-01-02 12:30:00,10.28,10.3,10.27,10.29,43700.0,7.2092,7.2232,7.2022,7.2162,43700.0
2013-01-02 13:00:00,10.3,10.3,10.28,10.28,76200.0,7.2232,7.2232,7.2092,7.2092,76200.0
2013-01-02 13:30:00,10.28,10.29,10.25,10.26,78700.0,7.2092,7.2162,7.1882,7.1952,78700.0
2013-01-02 14:00:00,10.26,10.27,10.24,10.27,123800.0,7.1952,7.2022,7.1812,7.2022,123800.0
2013-01-02 14:30:00,10.27,10.29,10.26,10.28,105200.0,7.2022,7.2162,7.1952,7.2092,105200.0
2013-01-02 15:00:00,10.28,10.32,10.28,10.32,282000.0,7.2092,7.2373,7.2092,7.2373,282000.0
2013-01-02 15:30:00,10.32,10.36,10.31,10.36,795800.0,7.2373,7.2653,7.2302,7.2653,795800.0
2013-01-03 09:30:00,10.26,10.29,10.24,10.29,292200.0,7.1952,7.2162,7.1812,7.2162,292200.0
2013-01-03 10:00:00,10.28,10.33,10.28,10.31,324400.0,7.2092,7.2443,7.2092,7.2302,324400.0
2013-01-03 10:30:00,10.3,10.35,10.29,10.34,251300.0,7.2232,7.2583,7.2162,7.2513,251300.0
2013-01-03 11:00:00,10.34,10.37,10.33,10.34,168500.0,7.2513,7.2723,7.2443,7.2513,168500.0
2013-01-03 11:30:00,10.35,10.39,10.34,10.39,154600.0,7.2583,7.2864,7.2513,7.2864,154600.0
2013-01-03 12:00:00,10.39,10.4,10.38,10.4,44900.0,7.2864,7.2934,7.2793,7.2934,44900.0
2013-01-03 12:30:00,10.4,10.4,10.36,10.37,118900.0,7.2934,7.2934,7.2653,7.2723,118900.0
2013-01-03 13:00:00,10.36,10.38,10.36,10.37,79800.0,7.2653,7.2793,7.2653,7.2723,79800.0
2013-01-03 13:30:00,10.37,10.4,10.36,10.4,56100.0,7.2723,7.2934,7.2653,7.2934,56100.0
2013-01-03 14:00:00,10.4,10.4,10.34,10.35,125100.0,7.2934,7.2934,7.2513,7.2583,125100.0
2013-01-03 14:30:00,10.35,10.35,10.31,10.32,165000.0,7.2583,7.2583,7.2302,7.2373,165000.0
2013-01-03 15:00:00,10.31,10.33,10.29,10.29,149100.0,7.2302,7.2443,7.2162,7.2162,149100.0
2013-01-03 15:30:00,10.29,10.3,10.27,10.3,442200.0,7.2162,7.2232,7.2022,7.2232,442200.0
2013-01-04 09:30:00,10.36,10.37,10.33,10.34,224100.0,7.2653,7.2723,7.2443,7.2513,224100.0
2013-01-04 10:00:00,10.35,10.38,10.33,10.38,216000.0,7.2583,7.2793,7.2443,7.2793,216000.0
2013-01-04 10:30:00,10.38,10.38,10.34,10.35,79100.0,7.2793,7.2793,7.2513,7.2583,79100.0
2013-01-04 11:00:00,10.34,10.38,10.34,10.37,171200.0,7.2513,7.2793,7.2513,7.2723,171200.0
2013-01-04 11:30:00,10.38,10.38,10.34,10.34,85000.0,7.2793,7.2793,7.2513,7.2513,85000.0
2013-01-04 12:00:00,10.34,10.35,10.33,10.34,158900.0,7.2513,7.2583,7.2443,7.2513,158900.0
2013-01-04 12:30:00,10.34,10.35,10.34,10.35,60800.0,7.2513,7.2583,7.2513,7.2583,60800.0
2013-01-04 13:00:00,10.35,10.37,10.34,10.36,97800.0,7.2583,7.2723,7.2513,7.2653,97800.0
2013-01-04 13:30:00,10.37,10.38,10.34,10.35,154100.0,7.2723,7.2793,7.2513,7.2583,154100.0
2013-01-04 14:00:00,10.35,10.38,10.34,10.37,122900.0,7.2583,7.2793,7.2513,7.2723,122900.0
2013-01-04 14:30:00,10.37,10.38,10.34,10.38,168900.0,7.2723,7.2793,7.2513,7.2793,168900.0
2013-01-04 15:00:00,10.38,10.44,10.38,10.43,179200.0,7.2793,7.3214,7.2793,7.3144,179200.0
2013-01-04 15:30:00,10.42,10.43,10.41,10.42,252100.0,7.3074,7.3144,7.3004,7.3074,252100.0
2013-01-07 09:30:00,10.42,10.44,10.39,10.42,246800.0,7.3074,7.3214,7.2864,7.3074,246800.0
2013-01-07 10:00:00,10.42,10.47,10.41,10.46,191000.0,7.3074,7.3425,7.3004,7.3354,191000.0
2013-01-07 10:30:00,10.47,10.5,10.46,10.49,122200.0,7.3425,7.3635,7.3354,7.3565,122200.0
2013-01-07 11:00:00,10.49,10.53,10.47,10.47,382000.0,7.3565,7.3845,7.3425,7.3425,382000.0
2013-01-07 11:30:00,10.47,10.48,10.43,10.45,135500.0,7.3425,7.3495,7.3144,7.3284,135500.0
2013-01-07 12:00:00,10.44,10.45,10.41,10.41,125500.0,7.3214,7.3284,7.3004,7.3004,125500.0
2013-01-07 12:30:00,10.41,10.44,10.41,10.43,104100.0,7.3004,7.3214,7.3004,7.3144,104100.0
2013-01-07 13:00:00,10.43,10.49,10.42,10.48,361700.0,7.3144,7.3565,7.3074,7.3495,361700.0
2013-01-07 13:30:00,10.48,10.53,10.47,10.5,498900.0,7.3495,7.3845,7.3425,7.3635,498900.0
2013-01-07 14:00:00,10.49,10.5,10.47,10.5,101600.0,7.3565,7.3635,7.3425,7.3635,101600.0
2013-01-07 14:30:00,10.5,10.53,10.49,10.52,325100.0,7.3635,7.3845,7.3565,7.3775,325100.0
2013-01-07 15:00:00,10.52,10.52,10.49,10.5,181000.0,7.3775,7.3775,7.3565,7.3635,181000.0
2013-01-07 15:30:00,10.49,10.51,10.49,10.5,299400.0,7.3565,7.3705,7.3565,7.3635,299400.0
2013-01-08 09:30:00,10.1,10.12,10.06,10.08,944500.0,7.083,7.097,7.0549,7.069,944500.0
2013-01-08 10:00:00,10.07,10.08,10.02,10.05,374500.0,7.0619,7.069,7.0269,7.0479,374500.0
2013-01-08 10:30:00,10.04,10.04,9.93,9.95,1580600.0,7.0409,7.0409,6.9638,6.9778,1580600.0
2013-01-08 11:00:00,9.95,9.95,9.88,9.93,855500.0,6.9778,6.9778,6.9287,6.9638,855500.0
2013-01-08 11:30:00,9.93,10.0,9.92,10.0,288400.0,6.9638,7.0128,6.9567,7.0128,288400.0
2013-01-08 12:00:00,9.99,10.02,9.98,9.98,109600.0,7.0058,7.0269,6.9988,6.9988,109600.0
2013-01-08 12:30:00,9.98,9.99,9.96,9.97,155300.0,6.9988,7.0058,6.9848,6.9918,155300.0
2013-01-08 13:00:00,9.98,9.98,9.94,9.95,223000.0,6.9988,6.9988,6.9708,6.9778,223000.0
2013-01-08 13:30:00,9.95,9.97,9.95,9.96,111600.0,6.9778,6.9918,6.9778,6.9848,111600.0
2013-01-08 14:00:00,9.96,10.0,9.96,10.0,139700.0,6.9848,7.0128,6.9848,7.0128,139700.0
2013-01-08 14:30:00,10.0,10.01,9.98,10.01,217600.0,7.0128,7.0199,6.9988,7.0199,217600.0
2013-01-08 15:00:00,10.01,10.03,10.0,10.02,494500.0,7.0199,7.0339,7.0128,7.0269,494500.0
2013-01-08 15:30:00,10.01,10.04,9.99,10.0,1298500.0,7.0199,7.0409,7.0058,7.0128,1298500.0
2013-01-09 09:30:00,9.89,9.93,9.87,9.93,635400.0,6.9357,6.9638,6.9217,6.9638,635400.0
2013-01-09 10:00:00,9.93,9.96,9.91,9.95,490500.0,6.9638,6.9848,6.9497,6.9778,490500.0
2013-01-09 10:30:00,9.95,9.95,9.89,9.89,199600.0,6.9778,6.9778,6.9357,6.9357,199600.0
2013-01-09 11:00:00,9.9,9.9,9.87,9.88,216900.0,6.9427,6.9427,6.9217,6.9287,216900.0
2013-01-09 11:30:00,9.88,9.9,9.84,9.84,526100.0,6.9287,6.9427,6.9006,6.9006,526100.0
2013-01-09 12:00:00,9.84,9.87,9.83,9.87,85500.0,6.9006,6.9217,6.8936,6.9217,85500.0
2013-01-09 12:30:00,9.86,9.87,9.8,9.81,308300.0,6.9147,6.9217,6.8726,6.8796,308300.0
2013-01-09 13:00:00,9.82,9.82,9.79,9.8,263500.0,6.8866,6.8866,6.8656,6.8726,263500.0
2013-01-09 13:30:00,9.8,9.85,9.8,9.84,856700.0,6.8726,6.9077,6.8726,6.9006,856700.0
2013-01-09 14:00:00,9.84,9.87,9.8,9.87,678400.0,6.9006,6.9217,6.8726,6.9217,678400.0
2013-01-09 14:30:00,9.86,9.87,9.82,9.83,544100.0,6.9147,6.9217,6.8866,6.8936,544100.0
2013-01-09 15:00:00,9.83,9.87,9.78,9.87,454000.0,6.8936,6.9217,6.8586,6.9217,454000.0
2013-01-09 15:30:00,9.87,9.88,9.83,9.86,936900.0,6.9217,6.9287,6.8936,6.9147,936900.0
2013-01-10 09:30:00,10.33,10.35,10.28,10.29,512600.0,7.2443,7.2583,7.2092,7.2162,512600.0
2013-01-10 10:00:00,10.29,10.31,10.27,10.29,382600.0,7.2162,7.2302,7.2022,7.2162,382600.0
2013-01-10 10:30:00,10.29,10.3,10.25,10.26,201700.0,7.2162,7.2232,7.1882,7.1952,201700.0
2013-01-10 11:00:00,10.26,10.26,10.21,10.25,172200.0,7.1952,7.1952,7.1601,7.1882,172200.0
2013-01-10 11:30:00,10.25,10.27,10.24,10.25,64900.0,7.1882,7.2022,7.1812,7.1882,64900.0
2013-01-10 12:00:00,10.26,10.26,10.24,10.25,69800.0,7.1952,7.1952,7.1812,7.1882,69800.0
2013-01-10 12:30:00,10.25,10.27,10.24,10.27,64700.0,7.1882,7.2022,7.1812,7.2022,64700.0
2013-01-10 13:00:00,10.28,10.28,10.25,10.25,30800.0,7.2092,7.2092,7.1882,7.1882,30800.0
2013-01-10 13:30:00,10.25,10.26,10.24,10.24,57600.0,7.1882,7.1952,7.1812,7.1812,57600.0
2013-01-10 14:00:00,10.25,10.28,10.23,10.24,128900.0,7.1882,7.2092,7.1741,7.1812,128900.0
2013-01-10 14:30:00,10.24,10.27,10.23,10.25,110600.0,7.1812,7.2022,7.1741,7.1882,110600.0
2013-01-10 15:00:00,10.25,10.26,10.23,10.25,256300.0,7.1882,7.1952,7.1741,7.1882,256300.0
2013-01-10 15:30:00,10.25,10.32,10.24,10.28,930000.0,7.1882,7.2373,7.1812,7.2092,930000.0
2013-01-11 09:30:00,10.28,10.33,10.27,10.3,154600.0,7.2092,7.2443,7.2022,7.2232,154600.0
2013-01-11 10:00:00,10.31,10.32,10.28,10.29,105000.0,7.2302,7.2373,7.2092,7.2162,105000.0
2013-01-11 10:30:00,10.29,10.34,10.28,10.34,145600.0,7.2162,7.2513,7.2092,7.2513,145600.0
2013-01-11 11:00:00,10.35,10.35,10.31,10.32,256300.0,7.2583,7.2583,7.2302,7.2373,256300.0
2013-01-11 11:30:00,10.32,10.37,10.31,10.34,340000.0,7.2373,7.2723,7.2302,7.2513,340000.0
2013-01-11 12:00:00,10.34,10.36,10.33,10.33,79100.0,7.2513,7.2653,7.2443,7.2443,79100.0
2013-01-11 12:30:00,10.33,10.34,10.32,10.33,68500.0,7.2443,7.2513,7.2373,7.2443,68500.0
2013-01-11 13:00:00,10.33,10.34,10.32,10.32,52100.0,7.2443,7.2513,7.2373,7.2373,52100.0
2013-01-11 13:30:00,10.32,10.35,10.31,10.35,89300.0,7.2373,7.2583,7.2302,7.2583,89300.0
2013-01-11 14:00:00,10.35,10.35,10.33,10.34,84100.0,7.2583,7.2583,7.2443,7.2513,84100.0
2013-01-11 14:30:00,10.35,10.35,10.32,10.33,54500.0,7.2583,7.2583,7.2373,7.2443,54500.0
2013-01-11 15:00:00,10.33,10.35,10.31,10.32,319200.0,7.2443,7.2583,7.2302,7.2373,319200.0
2013-01-11 15:30:00,10.32,10.32,10.3,10.3,393400.0,7.2373,7.2373,7.2232,7.2232,393400.0
2013-01-14 09:30:00,10.41,10.42,10.28,10.32,991200.0,7.3004,7.3074,7.2092,7.2373,991200.0
2013-01-14 10:00:00,10.32,10.33,10.27,10.28,315600.0,7.2373,7.2443,7.2022,7.2092,315600.0
2013-01-14 10:30:00,10.28,10.35,10.28,10.32,578900.0,7.2092,7.2583,7.2092,7.2373,578900.0
2013-01-14 11:00:00,10.33,10.35,10.3,10.31,248200.0,7.2443,7.2583,7.2232,7.2302,248200.0
2013-01-14 11:30:00,10.32,10.33,10.31,10.33,21600.0,7.2373,7.2443,7.2302,7.2443,21600.0
2013-01-14 12:00:00,10.33,10.34,10.32,10.33,52300.0,7.2443,7.2513,7.2373,7.2443,52300.0
2013-01-14 12:30:00,10.33,10.33,10.31,10.31,66900.0,7.2443,7.2443,7.2302,7.2302,66900.0
2013-01-14 13:00:00,10.31,10.32,10.3,10.3,21800.0,7.2302,7.2373,7.2232,7.2232,21800.0
2013-01-14 13:30:00,10.31,10.32,10.3,10.32,47400.0,7.2302,7.2373,7.2232,7.2373,47400.0
2013-01-14 14:00:00,10.31,10.34,10.31,10.34,62500.0,7.2302,7.2513,7.2302,7.2513,62500.0
2013-01-14 14:30:00,10.34,10.35,10.33,10.34,25300.0,7.2513,7.2583,7.2443,7.2513,25300.0
2013-01-14 15:00:00,10.35,10.36,10.33,10.34,302100.0,7.2583,7.2653,7.2443,7.2513,302100.0
2013-01-14 15:30:00,10.34,10.36,10.32,10.36,420000.0,7.2513,7.2653,7.2373,7.2653,420000.0
2013-01-15 09:30:00,10.08,10.12,10.05,10.07,754700.0,7.069,7.097,7.0479,7.0619,754700.0
2013-01-15 10:00:00,10.07,10.08,10.05,10.07,299400.0,7.0619,7.069,7.0479,7.0619,299400.0
2013-01-15 10:30:00,10.06,10.1,10.04,10.07,938200.0,7.0549,7.083,7.0409,7.0619,938200.0
2013-01-15 11:00:00,10.08,10.11,10.05,10.08,518000.0,7.069,7.09,7.0479,7.069,518000.0
2013-01-15 11:30:00,10.08,10.15,10.08,10.12,217300.0,7.069,7.118,7.069,7.097,217300.0
2013-01-15 12:00:00,10.13,10.16,10.12,10.15,103100.0,7.104,7.1251,7.097,7.118,103100.0
2013-01-15 12:30:00,10.16,10.17,10.15,10.15,123900.0,7.1251,7.1321,7.118,7.118,123900.0
2013-01-15 13:00:00,10.15,10.16,10.14,10.16,117400.0,7.118,7.1251,7.111,7.1251,117400.0
2013-01-15 13:30:00,10.15,10.16,10.11,10.12,145200.0,7.118,7.1251,7.09,7.097,145200.0
2013-01-15 14:00:00,10.11,10.13,10.1,10.11,222300.0,7.09,7.104,7.083,7.09,222300.0
2013-01-15 14:30:00,10.12,10.13,10.11,10.12,283100.0,7.097,7.104,7.09,7.097,283100.0
2013-01-15 15:00:00,10.13,10.16,10.1,10.16,450900.0,7.104,7.1251,7.083,7.1251,450900.0
2013-01-15 15:30:00,10.16,10.16,10.13,10.15,627600.0,7.1251,7.1251,7.104,7.118,627600.0
2013-01-16 09:30:00,10.16,10.18,10.14,10.17,546800.0,7.1251,7.1391,7.111,7.1321,546800.0
2013-01-16 10:00:00,10.17,10.2,10.15,10.2,210000.0,7.1321,7.1531,7.118,7.1531,210000.0
2013-01-16 10:30:00,10.2,10.21,10.18,10.19,357600.0,7.1531,7.1601,7.1391,7.1461,357600.0
2013-01-16 11:00:00,10.19,10.24,10.17,10.2,1112100.0,7.1461,7.1812,7.1321,7.1531,1112100.0
2013-01-16 11:30:00,10.21,10.25,10.2,10.24,303400.0,7.1601,7.1882,7.1531,7.1812,303400.0
2013-01-16 12:00:00,10.24,10.24,10.21,10.24,100300.0,7.1812,7.1812,7.1601,7.1812,100300.0
2013-01-16 12:30:00,10.24,10.24,10.22,10.23,56000.0,7.1812,7.1812,7.1671,7.1741,56000.0
2013-01-16 13:00:00,10.23,10.24,10.23,10.23,134000.0,7.1741,7.1812,7.1741,7.1741,134000.0
2013-01-16 13:30:00,10.23,10.28,10.23,10.28,114400.0,7.1741,7.2092,7.1741,7.2092,114400.0
2013-01-16 14:00:00,10.27,10.29,10.24,10.25,244100.0,7.2022,7.2162,7.1812,7.1882,244100.0
2013-01-16 14:30:00,10.25,10.27,10.24,10.26,217900.0,7.1882,7.2022,7.1812,7.1952,217900.0
2013-01-16 15:00:00,10.26,10.29,10.25,10.26,998300.0,7.1952,7.2162,7.1882,7.1952,998300.0
2013-01-16 15:30:00,10.27,10.27,10.23,10.25,878500.0,7.2022,7.2022,7.1741,7.1882,878500.0
2013-01-17 09:30:00,10.34,10.35,10.33,10.35,232000.0,7.2513,7.2583,7.2443,7.2583,232000.0
2013-01-17 10:00:00,10.34,10.35,10.33,10.34,263400.0,7.2513,7.2583,7.2443,7.2513,263400.0
2013-01-17 10:30:00,10.34,10.34,10.29,10.3,240300.0,7.2513,7.2513,7.2162,7.2232,240300.0
2013-01-17 11:00:00,10.31,10.33,10.3,10.33,122500.0,7.2302,7.2443,7.2232,7.2443,122500.0
2013-01-17 11:30:00,10.34,10.35,10.32,10.33,170900.0,7.2513,7.2583,7.2373,7.2443,170900.0
2013-01-17 12:00:00,10.33,10.34,10.31,10.34,116400.0,7.2443,7.2513,7.2302,7.2513,116400.0
2013-01-17 12:30:00,10.34,10.34,10.33,10.33,51700.0,7.2513,7.2513,7.2443,7.2443,51700.0
2013-01-17 13:00:00,10.34,10.34,10.32,10.33,84000.0,7.2513,7.2513,7.2373,7.2443,84000.0
2013-01-17 13:30:00,10.32,10.37,10.32,10.36,63100.0,7.2373,7.2723,7.2373,7.2653,63100.0
2013-01-17 14:00:00,10.35,10.36,10.32,10.33,161000.0,7.2583,7.2653,7.2373,7.2443,161000.0
2013-01-17 14:30:00,10.32,10.35,10.32,10.32,424700.0,7.2373,7.2583,7.2373,7.2373,424700.0
2013-01-17 15:00:00,10.33,10.35,10.32,10.34,363300.0,7.2443,7.2583,7.2373,7.2513,363300.0
2013-01-17 15:30:00,10.33,10.34,10.32,10.32,568400.0,7.2443,7.2513,7.2373,7.2373,568400.0
2013-01-18 09:30:00,10.33,10.34,10.28,10.29,423700.0,7.2443,7.2513,7.2092,7.2162,423700.0
2013-01-18 10:00:00,10.29,10.3,10.25,10.28,265800.0,7.2162,7.2232,7.1882,7.2092,265800.0
2013-01-18 10:30:00,10.27,10.29,10.24,10.25,234500.0,7.2022,7.2162,7.1812,7.1882,234500.0
2013-01-18 11:00:00,10.24,10.25,10.19,10.23,573800.0,7.1812,7.1882,7.1461,7.1741,573800.0
2013-01-18 11:30:00,10.23,10.29,10.22,10.29,418100.0,7.1741,7.2162,7.1671,7.2162,418100.0
2013-01-18 12:00:00,10.29,10.29,10.27,10.28,165400.0,7.2162,7.2162,7.2022,7.2092,165400.0
2013-01-18 12:30:00,10.27,10.32,10.27,10.32,136800.0,7.2022,7.2373,7.2022,7.2373,136800.0
2013-01-18 13:00:00,10.31,10.35,10.31,10.32,99600.0,7.2302,7.2583,7.2302,7.2373,99600.0
2013-01-18 13:30:00,10.32,10.32,10.29,10.29,67800.0,7.2373,7.2373,7.2162,7.2162,67800.0
2013-01-18 14:00:00,10.29,10.6,10.28,10.43,4551500.0,7.2162,7.4336,7.2092,7.3144,4551500.0
2013-01-18 14:30:00,10.43,10.67,10.4,10.63,3361800.0,7.3144,7.4827,7.2934,7.4547,3361800.0
2013-01-18 15:00:00,10.62,10.73,10.54,10.54,2521700.0,7.4476,7.5248,7.3915,7.3915,2521700.0
2013-01-18 15:30:00,10.54,10.58,10.52,10.56,1950800.0,7.3915,7.4196,7.3775,7.4056,1950800.0
2013-01-22 09:30:00,10.34,10.38,10.29,10.37,2301700.0,7.2513,7.2793,7.2162,7.2723,2301700.0
2013-01-22 10:00:00,10.37,10.37,10.3,10.31,937800.0,7.2723,7.2723,7.2232,7.2302,937800.0
2013-01-22 10:30:00,10.31,10.35,10.3,10.33,716800.0,7.2302,7.2583,7.2232,7.2443,716800.0
2013-01-22 11:00:00,10.33,10.38,10.32,10.34,507400.0,7.2443,7.2793,7.2373,7.2513,507400.0
2013-01-22 11:30:00,10.34,10.39,10.33,10.37,812300.0,7.2513,7.2864,7.2443,7.2723,812300.0
2013-01-22 12:00:00,10.37,10.41,10.36,10.4,249900.0,7.2723,7.3004,7.2653,7.2934,249900.0
2013-01-22 12:30:00,10.39,10.4,10.37,10.37,68200.0,7.2864,7.2934,7.2723,7.2723,68200.0
2013-01-22 13:00:00,10.37,10.38,10.33,10.36,161900.0,7.2723,7.2793,7.2443,7.2653,161900.0
2013-01-22 13:30:00,10.36,10.36,10.34,10.36,158200.0,7.2653,7.2653,7.2513,7.2653,158200.0
2013-01-22 14:00:00,10.36,10.36,10.35,10.36,82700.0,7.2653,7.2653,7.2583,7.2653,82700.0
2013-01-22 14:30:00,10.36,10.36,10.35,10.36,304100.0,7.2653,7.2653,7.2583,7.2653,304100.0
2013-01-22 15:00:00,10.35,10.37,10.34,10.37,387400.0,7.2583,7.2723,7.2513,7.2723,387400.0
2013-01-22 15:30:00,10.37,10.42,10.36,10.42,718000.0,7.2723,7.3074,7.2653,7.3074,718000.0
2013-01-23 09:30:00,10.53,10.61,10.53,10.59,337000.0,7.3845,7.4406,7.3845,7.4266,337000.0
2013-01-23 10:00:00,10.59,10.62,10.56,10.57,476800.0,7.4266,7.4476,7.4056,7.4126,476800.0
2013-01-23 10:30:00,10.57,10.58,10.54,10.56,717700.0,7.4126,7.4196,7.3915,7.4056,717700.0
2013-01-23 11:00:00,10.56,10.57,10.52,10.53,181000.0,7.4056,7.4126,7.3775,7.3845,181000.0
2013-01-23 11:30:00,10.52,10.58,10.51,10.57,130800.0,7.3775,7.4196,7.3705,7.4126,130800.0
2013-01-23 12:00:00,10.57,10.61,10.55,10.61,428000.0,7.4126,7.4406,7.3986,7.4406,428000.0
2013-01-23 12:30:00,10.61,10.61,10.58,10.6,247600.0,7.4406,7.4406,7.4196,7.4336,247600.0
2013-01-23 13:00:00,10.6,10.61,10.56,10.56,281500.0,7.4336,7.4406,7.4056,7.4056,281500.0
2013-01-23 13:30:00,10.56,10.57,10.56,10.57,53600.0,7.4056,7.4126,7.4056,7.4126,53600.0
2013-01-23 14:00:00,10.57,10.59,10.55,10.55,178600.0,7.4126,7.4266,7.3986,7.3986,178600.0
2013-01-23 14:30:00,10.55,10.58,10.52,10.56,775500.0,7.3986,7.4196,7.3775,7.4056,775500.0
2013-01-23 15:00:00,10.55,10.59,10.53,10.53,544800.0,7.3986,7.4266,7.3845,7.3845,544800.0
2013-01-23 15:30:00,10.53,10.56,10.52,10.54,1255000.0,7.3845,7.4056,7.3775,7.3915,1255000.0
2013-01-24 09:30:00,10.52,10.6,10.5,10.56,825100.0,7.3775,7.4336,7.3635,7.4056,825100.0
2013-01-24 10:00:00,10.56,10.6,10.53,10.53,416800.0,7.4056,7.4336,7.3845,7.3845,416800.0
2013-01-24 10:30:00,10.53,10.61,10.53,10.6,529200.0,7.3845,7.4406,7.3845,7.4336,529200.0
2013-01-24 11:00:00,10.59,10.65,10.57,10.62,579400.0,7.4266,7.4687,7.4126,7.4476,579400.0
2013-01-24 11:30:00,10.63,10.69,10.63,10.66,507600.0,7.4547,7.4967,7.4547,7.4757,507600.0
2013-01-24 12:00:00,10.65,10.66,10.62,10.62,122600.0,7.4687,7.4757,7.4476,7.4476,122600.0
2013-01-24 12:30:00,10.62,10.63,10.59,10.63,127400.0,7.4476,7.4547,7.4266,7.4547,127400.0
2013-01-24 13:00:00,10.62,10.63,10.61,10.61,172100.0,7.4476,7.4547,7.4406,7.4406,172100.0
2013-01-24 13:30:00,10.61,10.62,10.56,10.57,109200.0,7.4406,7.4476,7.4056,7.4126,109200.0
2013-01-24 14:00:00,10.58,10.58,10.56,10.56,129500.0,7.4196,7.4196,7.4056,7.4056,129500.0
2013-01-24 14:30:00,10.57,10.58,10.56,10.57,158000.0,7.4126,7.4196,7.4056,7.4126,158000.0
2013-01-24 15:00:00,10.56,10.56,10.55,10.55,105400.0,7.4056,7.4056,7.3986,7.3986,105400.0
2013-01-24 15:30:00,10.55,10.57,10.54,10.57,399300.0,7.3986,7.4126,7.3915,7.4126,399300.0
2013-01-25 09:30:00,10.73,10.79,10.72,10.77,720000.0,7.5248,7.5669,7.5178,7.5528,720000.0
2013-01-25 10:00:00,10.77,10.78,10.68,10.69,376400.0,7.5528,7.5599,7.4897,7.4967,376400.0
2013-01-25 10:30:00,10.69,10.72,10.65,10.71,450400.0,7.4967,7.5178,7.4687,7.5108,450400.0
2013-01-25 11:00:00,10.71,10.76,10.7,10.75,279200.0,7.5108,7.5458,7.5037,7.5388,279200.0
2013-01-25 11:30:00,10.76,10.76,10.7,10.71,336600.0,7.5458,7.5458,7.5037,7.5108,336600.0
2013-01-25 12:00:00,10.7,10.73,10.7,10.7,150800.0,7.5037,7.5248,7.5037,7.5037,150800.0
2013-01-25 12:30:00,10.71,10.71,10.69,10.71,69500.0,7.5108,7.5108,7.4967,7.5108,69500.0
2013-01-25 13:00:00,10.7,10.72,10.69,10.71,118000.0,7.5037,7.5178,7.4967,7.5108,118000.0
2013-01-25 13:30:00,10.72,10.72,10.7,10.7,54100.0,7.5178,7.5178,7.5037,7.5037,54100.0
2013-01-25 14:00:00,10.7,10.72,10.7,10.72,80800.0,7.5037,7.5178,7.5037,7.5178,80800.0
2013-01-25 14:30:00,10.72,10.73,10.71,10.72,98400.0,7.5178,7.5248,7.5108,7.5178,98400.0
2013-01-25 15:00:00,10.72,10.75,10.71,10.73,173200.0,7.5178,7.5388,7.5108,7.5248,173200.0
2013-01-25 15:30:00,10.74,10.75,10.72,10.72,376900.0,7.5318,7.5388,7.5178,7.5178,376900.0
2013-01-28 09:30:00,10.84,10.87,10.81,10.86,498600.0,7.6019,7.623,7.5809,7.616,498600.0
2013-01-28 10:00:00,10.85,10.87,10.8,10.85,652000.0,7.6089,7.623,7.5739,7.6089,652000.0
2013-01-28 10:30:00,10.85,10.88,10.84,10.88,220300.0,7.6089,7.63,7.6019,7.63,220300.0
2013-01-28 11:00:00,10.88,10.88,10.84,10.86,278600.0,7.63,7.63,7.6019,7.616,278600.0
2013-01-28 11:30:00,10.86,10.86,10.85,10.86,156700.0,7.616,7.616,7.6089,7.616,156700.0
2013-01-28 12:00:00,10.86,10.89,10.85,10.86,161100.0,7.616,7.637,7.6089,7.616,161100.0
2013-01-28 12:30:00,10.86,10.87,10.84,10.87,196900.0,7.616,7.623,7.6019,7.623,196900.0
2013-01-28 13:00:00,10.87,10.88,10.83,10.86,175700.0,7.623,7.63,7.5949,7.616,175700.0
2013-01-28 13:30:00,10.86,10.86,10.85,10.86,64900.0,7.616,7.616,7.6089,7.616,64900.0
2013-01-28 14:00:00,10.86,10.87,10.84,10.85,158400.0,7.616,7.623,7.6019,7.6089,158400.0
2013-01-28 14:30:00,10.85,10.88,10.83,10.83,334500.0,7.6089,7.63,7.5949,7.5949,334500.0
2013-01-28 15:00:00,10.83,10.86,10.82,10.85,404300.0,7.5949,7.616,7.5879,7.6089,404300.0
2013-01-28 15:30:00,10.85,10.87,10.84,10.84,591000.0,7.6089,7.623,7.6019,7.6019,591000.0
2013-01-29 09:30:00,10.9,10.93,10.89,10.93,1147900.0,7.644,7.665,7.637,7.665,1147900.0
2013-01-29 10:00:00,10.92,10.96,10.9,10.93,1066400.0,7.658,7.6861,7.644,7.665,1066400.0
2013-01-29 10:30:00,10.94,10.97,10.93,10.96,543600.0,7.6721,7.6931,7.665,7.6861,543600.0
2013-01-29 11:00:00,10.96,10.98,10.93,10.95,304000.0,7.6861,7.7001,7.665,7.6791,304000.0
2013-01-29 11:30:00,10.95,10.97,10.94,10.95,389100.0,7.6791,7.6931,7.6721,7.6791,389100.0
2013-01-29 12:00:00,10.95,10.97,10.94,10.95,255200.0,7.6791,7.6931,7.6721,7.6791,255200.0
2013-01-29 12:30:00,10.96,10.96,10.94,10.95,80000.0,7.6861,7.6861,7.6721,7.6791,80000.0
2013-01-29 13:00:00,10.96,10.96,10.94,10.95,329000.0,7.6861,7.6861,7.6721,7.6791,329000.0
2013-01-29 13:30:00,10.95,10.96,10.94,10.95,98900.0,7.6791,7.6861,7.6721,7.6791,98900.0
2013-01-29 14:00:00,10.94,10.96,10.92,10.93,380500.0,7.6721,7.6861,7.658,7.665,380500.0
2013-01-29 14:30:00,10.92,10.94,10.91,10.93,323100.0,7.658,7.6721,7.651,7.665,323100.0
2013-01-29 15:00:00,10.93,10.94,10.91,10.93,128500.0,7.665,7.6721,7.651,7.665,128500.0
2013-01-29 15:30:00,10.93,10.96,10.93,10.94,1056600.0,7.665,7.6861,7.665,7.6721,1056600.0
2013-01-30 09:30:00,10.84,10.88,10.81,10.83,1009600.0,7.6019,7.63,7.5809,7.5949,1009600.0
2013-01-30 10:00:00,10.82,10.87,10.82,10.83,366800.0,7.5879,7.623,7.5879,7.5949,366800.0
2013-01-30 10:30:00,10.83,10.84,10.79,10.81,533000.0,7.5949,7.6019,7.5669,7.5809,533000.0
2013-01-30 11:00:00,10.81,10.85,10.8,10.84,1238700.0,7.5809,7.6089,7.5739,7.6019,1238700.0
2013-01-30 11:30:00,10.84,10.86,10.8,10.8,116900.0,7.6019,7.616,7.5739,7.5739,116900.0
2013-01-30 12:00:00,10.8,10.8,10.77,10.77,198300.0,7.5739,7.5739,7.5528,7.5528,198300.0
2013-01-30 12:30:00,10.78,10.84,10.77,10.84,136200.0,7.5599,7.6019,7.5528,7.6019,136200.0
2013-01-30 13:00:00,10.84,10.86,10.81,10.82,356000.0,7.6019,7.616,7.5809,7.5879,356000.0
2013-01-30 13:30:00,10.82,10.82,10.78,10.79,125400.0,7.5879,7.5879,7.5599,7.5669,125400.0
2013-01-30 14:00:00,10.78,10.8,10.74,10.8,326200.0,7.5599,7.5739,7.5318,7.5739,326200.0
2013-01-30 14:30:00,10.79,10.8,10.72,10.75,345500.0,7.5669,7.5739,7.5178,7.5388,345500.0
2013-01-30 15:00:00,10.74,10.78,10.67,10.7,474700.0,7.5318,7.5599,7.4827,7.5037,474700.0
2013-01-30 15:30:00,10.7,10.71,10.66,10.68,1150100.0,7.5037,7.5108,7.4757,7.4897,1150100.0
2013-01-31 09:30:00,11.78,11.82,11.71,11.79,3708900.0,8.2611,8.2892,8.212,8.2681,3708900.0
2013-01-31 10:00:00,11.79,11.79,11.69,11.73,2082000.0,8.2681,8.2681,8.198,8.2261,2082000.0
2013-01-31 10:30:00,11.72,11.75,11.57,11.58,1973200.0,8.2191,8.2401,8.1139,8.1209,1973200.0
2013-01-31 11:00:00,11.57,11.72,11.54,11.61,1818400.0,8.1139,8.2191,8.0928,8.1419,1818400.0
2013-01-31 11:30:00,11.6,11.61,11.56,11.59,457700.0,8.1349,8.1419,8.1069,8.1279,457700.0
2013-01-31 12:00:00,11.58,11.62,11.55,11.58,533900.0,8.1209,8.1489,8.0998,8.1209,533900.0
2013-01-31 12:30:00,11.58,11.6,11.57,11.59,216100.0,8.1209,8.1349,8.1139,8.1279,216100.0
2013-01-31 13:00:00,11.59,11.65,11.54,11.61,972800.0,8.1279,8.17,8.0928,8.1419,972800.0
2013-01-31 13:30:00,11.6,11.63,11.57,11.59,590500.0,8.1349,8.1559,8.1139,8.1279,590500.0
2013-01-31 14:00:00,11.58,11.61,11.58,11.6,412400.0,8.1209,8.1419,8.1209,8.1349,412400.0
2013-01-31 14:30:00,11.6,11.64,11.56,11.64,879900.0,8.1349,8.163,8.1069,8.163,879900.0
2013-01-31 15:00:00,11.64,11.64,11.58,11.6,834300.0,8.163,8.163,8.1209,8.1349,834300.0
2013-01-31 15:30:00,11.6,11.65,11.59,11.61,1772900.0,8.1349,8.17,8.1279,8.1419,1772900.0
2013-02-01 09:30:00,12.15,12.18,12.07,12.12,1737200.0,8.5206,8.5417,8.4645,8.4996,1737200.0
2013-02-01 10:00:00,12.12,12.17,12.1,12.15,544500.0,8.4996,8.5346,8.4855,8.5206,544500.0
2013-02-01 10:30:00,12.14,12.18,12.12,12.17,386900.0,8.5136,8.5417,8.4996,8.5346,386900.0
2013-02-01 11:00:00,12.17,12.2,12.15,12.16,819200.0,8.5346,8.5557,8.5206,8.5276,819200.0
2013-02-01 11:30:00,12.15,12.16,12.09,12.11,256500.0,8.5206,8.5276,8.4785,8.4926,256500.0
2013-02-01 12:00:00,12.1,12.11,12.07,12.11,154000.0,8.4855,8.4926,8.4645,8.4926,154000.0
2013-02-01 12:30:00,12.11,12.13,12.1,12.13,204000.0,8.4926,8.5066,8.4855,8.5066,204000.0
2013-02-01 13:00:00,12.13,12.13,12.1,12.13,188300.0,8.5066,8.5066,8.4855,8.5066,188300.0
2013-02-01 13:30:00,12.12,12.15,12.11,12.15,161500.0,8.4996,8.5206,8.4926,8.5206,161500.0
2013-02-01 14:00:00,12.15,12.17,12.13,12.15,334400.0,8.5206,8.5346,8.5066,8.5206,334400.0
2013-02-01 14:30:00,12.15,12.22,12.15,12.2,1227400.0,8.5206,8.5697,8.5206,8.5557,1227400.0
2013-02-01 15:00:00,12.2,12.26,12.2,12.24,1097200.0,8.5557,8.5978,8.5557,8.5837,1097200.0
2013-02-01 15:30:00,12.25,12.26,12.22,12.26,1373300.0,8.5907,8.5978,8.5697,8.5978,1373300.0
2013-02-04 09:30:00,12.25,12.33,12.24,12.31,790600.0,8.5907,8.6468,8.5837,8.6328,790600.0
2013-02-04 10:00:00,12.31,12.32,12.22,12.24,397200.0,8.6328,8.6398,8.5697,8.5837,397200.0
2013-02-04 10:30:00,12.24,12.29,12.22,12.22,887200.0,8.5837,8.6188,8.5697,8.5697,887200.0
2013-02-04 11:00:00,12.22,12.29,12.21,12.25,1135200.0,8.5697,8.6188,8.5627,8.5907,1135200.0
2013-02-04 11:30:00,12.24,12.25,12.19,12.2,219500.0,8.5837,8.5907,8.5487,8.5557,219500.0
2013-02-04 12:00:00,12.2,12.2,12.12,12.15,263700.0,8.5557,8.5557,8.4996,8.5206,263700.0
2013-02-04 12:30:00,12.15,12.2,12.14,12.19,108200.0,8.5206,8.5557,8.5136,8.5487,108200.0
2013-02-04 13:00:00,12.2,12.26,12.2,12.26,517200.0,8.5557,8.5978,8.5557,8.5978,517200.0
2013-02-04 13:30:00,12.25,12.28,12.22,12.26,1333500.0,8.5907,8.6118,8.5697,8.5978,1333500.0
2013-02-04 14:00:00,12.25,12.29,12.22,12.22,1316100.0,8.5907,8.6188,8.5697,8.5697,1316100.0
2013-02-04 14:30:00,12.22,12.24,12.21,12.23,495500.0,8.5697,8.5837,8.5627,8.5767,495500.0
2013-02-04 15:00:00,12.23,12.23,12.2,12.21,608100.0,8.5767,8.5767,8.5557,8.5627,608100.0
2013-02-04 15:30:00,12.21,12.21,12.17,12.19,1281800.0,8.5627,8.5627,8.5346,8.5487,1281800.0
2013-02-05 09:30:00,12.18,12.23,12.18,12.21,941000.0,8.5417,8.5767,8.5417,8.5627,941000.0
2013-02-05 10:00:00,12.2,12.27,12.19,12.25,1458500.0,8.5557,8.6048,8.5487,8.5907,1458500.0
2013-02-05 10:30:00,12.25,12.28,12.23,12.23,404000.0,8.5907,8.6118,8.5767,8.5767,404000.0
2013-02-05 11:00:00,12.24,12.27,12.22,12.24,590300.0,8.5837,8.6048,8.5697,8.5837,590300.0
2013-02-05 11:30:00,12.24,12.25,12.19,12.2,115800.0,8.5837,8.5907,8.5487,8.5557,115800.0
2013-02-05 12:00:00,12.19,12.23,12.18,12.22,137300.0,8.5487,8.5767,8.5417,8.5697,137300.0
2013-02-05 12:30:00,12.22,12.23,12.22,12.22,68300.0,8.5697,8.5767,8.5697,8.5697,68300.0
2013-02-05 13:00:00,12.22,12.27,12.22,12.27,222500.0,8.5697,8.6048,8.5697,8.6048,222500.0
2013-02-05 13:30:00,12.25,12.28,12.25,12.26,171300.0,8.5907,8.6118,8.5907,8.5978,171300.0
2013-02-05 14:00:00,12.26,12.3,12.25,12.3,113800.0,8.5978,8.6258,8.5907,8.6258,113800.0
2013-02-05 14:30:00,12.29,12.3,12.26,12.27,284700.0,8.6188,8.6258,8.5978,8.6048,284700.0
2013-02-05 15:00:00,12.26,12.28,12.25,12.27,251200.0,8.5978,8.6118,8.5907,8.6048,251200.0
2013-02-05 15:30:00,12.26,12.29,12.24,12.25,375600.0,8.5978,8.6188,8.5837,8.5907,375600.0
2013-02-06 09:30:00,12.15,12.21,12.12,12.2,506100.0,8.5206,8.5627,8.4996,8.5557,506100.0
2013-02-06 10:00:00,12.21,12.23,12.17,12.21,450400.0,8.5627,8.5767,8.5346,8.5627,450400.0
2013-02-06 10:30:00,12.21,12.24,12.18,12.2,368400.0,8.5627,8.5837,8.5417,8.5557,368400.0
2013-02-06 11:00:00,12.2,12.22,12.19,12.21,515900.0,8.5557,8.5697,8.5487,8.5627,515900.0
2013-02-06 11:30:00,12.21,12.24,12.2,12.22,127500.0,8.5627,8.5837,8.5557,8.5697,127500.0
2013-02-06 12:00:00,12.23,12.27,12.22,12.25,214200.0,8.5767,8.6048,8.5697,8.5907,214200.0
2013-02-06 12:30:00,12.26,12.27,12.22,12.23,140800.0,8.5978,8.6048,8.5697,8.5767,140800.0
2013-02-06 13:00:00,12.22,12.24,12.18,12.21,538400.0,8.5697,8.5837,8.5417,8.5627,538400.0
2013-02-06 13:30:00,12.21,12.21,12.19,12.2,148400.0,8.5627,8.5627,8.5487,8.5557,148400.0
2013-02-06 14:00:00,12.21,12.21,12.19,12.2,226200.0,8.5627,8.5627,8.5487,8.5557,226200.0
2013-02-06 14:30:00,12.2,12.24,12.19,12.21,373600.0,8.5557,8.5837,8.5487,8.5627,373600.0
2013-02-06 15:00:00,12.21,12.26,12.21,12.25,435600.0,8.5627,8.5978,8.5627,8.5907,435600.0
2013-02-06 15:30:00,12.25,12.26,12.21,12.26,677200.0,8.5907,8.5978,8.5627,8.5978,677200.0
2013-02-07 09:30:00,12.24,12.25,12.21,12.23,300300.0,8.5837,8.5907,8.5627,8.5767,300300.0
2013-02-07 10:00:00,12.23,12.24,12.09,12.1,510400.0,8.5767,8.5837,8.4785,8.4855,510400.0
2013-02-07 10:30:00,12.1,12.13,12.05,12.09,395500.0,8.4855,8.5066,8.4505,8.4785,395500.0
2013-02-07 11:00:00,12.09,12.16,12.08,12.11,359400.0,8.4785,8.5276,8.4715,8.4926,359400.0
2013-02-07 11:30:00,12.12,12.13,12.1,12.1,69900.0,8.4996,8.5066,8.4855,8.4855,69900.0
2013-02-07 12:00:00,12.11,12.12,12.1,12.12,86500.0,8.4926,8.4996,8.4855,8.4996,86500.0
2013-02-07 12:30:00,12.12,12.16,12.11,12.16,125600.0,8.4996,8.5276,8.4926,8.5276,125600.0
2013-02-07 13:00:00,12.15,12.17,12.14,12.15,160000.0,8.5206,8.5346,8.5136,8.5206,160000.0
2013-02-07 13:30:00,12.15,12.18,12.13,12.16,177000.0,8.5206,8.5417,8.5066,8.5276,177000.0
2013-02-07 14:00:00,12.17,12.19,12.15,12.16,124200.0,8.5346,8.5487,8.5206,8.5276,124200.0
2013-02-07 14:30:00,12.16,12.19,12.14,12.18,145300.0,8.5276,8.5487,8.5136,8.5417,145300.0
2013-02-07 15:00:00,12.18,12.22,12.17,12.2,543700.0,8.5417,8.5697,8.5346,8.5557,543700.0
2013-02-07 15:30:00,12.21,12.22,12.19,12.21,948200.0,8.5627,8.5697,8.5487,8.5627,948200.0
2013-02-08 09:30:00,11.98,12.11,11.97,12.08,1081400.0,8.4014,8.4926,8.3944,8.4715,1081400.0
2013-02-08 10:00:00,12.08,12.1,12.02,12.09,506800.0,8.4715,8.4855,8.4294,8.4785,506800.0
2013-02-08 10:30:00,12.09,12.13,12.07,12.07,437000.0,8.4785,8.5066,8.4645,8.4645,437000.0
2013-02-08 11:00:00,12.08,12.12,12.05,12.1,1045700.0,8.4715,8.4996,8.4505,8.4855,1045700.0
2013-02-08 11:30:00,12.09,12.15,12.09,12.15,411500.0,8.4785,8.5206,8.4785,8.5206,411500.0
2013-02-08 12:00:00,12.15,12.16,12.14,12.15,143800.0,8.5206,8.5276,8.5136,8.5206,143800.0
2013-02-08 12:30:00,12.15,12.15,12.12,12.13,102300.0,8.5206,8.5206,8.4996,8.5066,102300.0
2013-02-08 13:00:00,12.12,12.16,12.12,12.15,181400.0,8.4996,8.5276,8.4996,8.5206,181400.0
2013-02-08 13:30:00,12.16,12.16,12.14,12.16,135500.0,8.5276,8.5276,8.5136,8.5276,135500.0
2013-02-08 14:00:00,12.16,12.17,12.15,12.16,191100.0,8.5276,8.5346,8.5206,8.5276,191100.0
2013-02-08 14:30:00,12.16,12.18,12.15,12.16,202500.0,8.5276,8.5417,8.5206,8.5276,202500.0
2013-02-08 15:00:00,12.16,12.16,12.13,12.13,153700.0,8.5276,8.5276,8.5066,8.5066,153700.0
2013-02-08 15:30:00,12.13,12.15,12.08,12.11,1024400.0,8.5066,8.5206,8.4715,8.4926,1024400.0
2013-02-11 09:30:00,12.18,12.19,12.14,12.15,547500.0,8.5417,8.5487,8.5136,8.5206,547500.0
2013-02-11 10:00:00,12.14,12.17,12.08,12.12,447900.0,8.5136,8.5346,8.4715,8.4996,447900.0
2013-02-11 10:30:00,12.12,12.15,12.07,12.12,393700.0,8.4996,8.5206,8.4645,8.4996,393700.0
2013-02-11 11:00:00,12.13,12.18,12.12,12.14,494300.0,8.5066,8.5417,8.4996,8.5136,494300.0
2013-02-11 11:30:00,12.13,12.21,12.13,12.2,247900.0,8.5066,8.5627,8.5066,8.5557,247900.0
2013-02-11 12:00:00,12.2,12.22,12.2,12.21,120100.0,8.5557,8.5697,8.5557,8.5627,120100.0
2013-02-11 12:30:00,12.2,12.21,12.19,12.2,92600.0,8.5557,8.5627,8.5487,8.5557,92600.0
2013-02-11 13:00:00,12.19,12.22,12.19,12.22,98200.0,8.5487,8.5697,8.5487,8.5697,98200.0
2013-02-11 13:30:00,12.22,12.23,12.18,12.2,193200.0,8.5697,8.5767,8.5417,8.5557,193200.0
2013-02-11 14:00:00,12.21,12.21,12.19,12.2,105400.0,8.5627,8.5627,8.5487,8.5557,105400.0
2013-02-11 14:30:00,12.2,12.23,12.19,12.21,397300.0,8.5557,8.5767,8.5487,8.5627,397300.0
2013-02-11 15:00:00,12.21,12.21,12.18,12.18,228900.0,8.5627,8.5627,8.5417,8.5417,228900.0
2013-02-11 15:30:00,12.19,12.21,12.17,12.17,457200.0,8.5487,8.5627,8.5346,8.5346,457200.0
2013-02-12 09:30:00,12.25,12.29,12.21,12.26,498900.0,8.5907,8.6188,8.5627,8.5978,498900.0
2013-02-12 10:00:00,12.26,12.3,12.26,12.29,433300.0,8.5978,8.6258,8.5978,8.6188,433300.0
2013-02-12 10:30:00,12.29,12.32,12.26,12.32,224000.0,8.6188,8.6398,8.5978,8.6398,224000.0
2013-02-12 11:00:00,12.31,12.34,12.29,12.33,403500.0,8.6328,8.6539,8.6188,8.6468,403500.0
2013-02-12 11:30:00,12.33,12.33,12.31,12.32,140600.0,8.6468,8.6468,8.6328,8.6398,140600.0
2013-02-12 12:00:00,12.32,12.33,12.31,12.32,62700.0,8.6398,8.6468,8.6328,8.6398,62700.0
2013-02-12 12:30:00,12.33,12.33,12.31,12.31,117400.0,8.6468,8.6468,8.6328,8.6328,117400.0
2013-02-12 13:00:00,12.31,12.33,12.3,12.32,88200.0,8.6328,8.6468,8.6258,8.6398,88200.0
2013-02-12 13:30:00,12.32,12.32,12.28,12.29,168200.0,8.6398,8.6398,8.6118,8.6188,168200.0
2013-02-12 14:00:00,12.29,12.31,12.28,12.3,165800.0,8.6188,8.6328,8.6118,8.6258,165800.0
2013-02-12 14:30:00,12.3,12.31,12.29,12.3,66100.0,8.6258,8.6328,8.6188,8.6258,66100.0
2013-02-12 15:00:00,12.31,12.32,12.29,12.3,196700.0,8.6328,8.6398,8.6188,8.6258,196700.0
2013-02-12 15:30:00,12.31,12.32,12.29,12.32,284000.0,8.6328,8.6398,8.6188,8.6398,284000.0
2013-02-13 09:30:00,12.47,12.5,12.44,12.5,459700.0,8.745,8.7661,8.724,8.7661,459700.0
2013-02-13 10:00:00,12.49,12.5,12.45,12.46,408100.0,8.759,8.7661,8.731,8.738,408100.0
2013-02-13 10:30:00,12.45,12.46,12.42,12.43,208700.0,8.731,8.738,8.71,8.717,208700.0
2013-02-13 11:00:00,12.44,12.45,12.42,12.44,403100.0,8.724,8.731,8.71,8.724,403100.0
2013-02-13 11:30:00,12.44,12.44,12.39,12.41,89100.0,8.724,8.724,8.6889,8.7029,89100.0
2013-02-13 12:00:00,12.4,12.44,12.4,12.43,143700.0,8.6959,8.724,8.6959,8.717,143700.0
2013-02-13 12:30:00,12.43,12.44,12.43,12.43,133700.0,8.717,8.724,8.717,8.717,133700.0
2013-02-13 13:00:00,12.44,12.44,12.41,12.41,107600.0,8.724,8.724,8.7029,8.7029,107600.0
2013-02-13 13:30:00,12.42,12.44,12.41,12.43,129200.0,8.71,8.724,8.7029,8.717,129200.0
2013-02-13 14:00:00,12.44,12.44,12.42,12.42,116200.0,8.724,8.724,8.71,8.71,116200.0
2013-02-13 14:30:00,12.43,12.43,12.38,12.4,188800.0,8.717,8.717,8.6819,8.6959,188800.0
2013-02-13 15:00:00,12.4,12.42,12.39,12.42,282600.0,8.6959,8.71,8.6889,8.71,282600.0
2013-02-13 15:30:00,12.42,12.45,12.4,12.45,462900.0,8.71,8.731,8.6959,8.731,462900.0
2013-02-14 09:30:00,12.29,12.35,12.27,12.35,284500.0,8.6188,8.6609,8.6048,8.6609,284500.0
2013-02-14 10:00:00,12.35,12.36,12.32,12.35,276500.0,8.6609,8.6679,8.6398,8.6609,276500.0
2013-02-14 10:30:00,12.36,12.38,12.34,12.37,170900.0,8.6679,8.6819,8.6539,8.6749,170900.0
2013-02-14 11:00:00,12.38,12.41,12.36,12.38,106500.0,8.6819,8.7029,8.6679,8.6819,106500.0
2013-02-14 11:30:00,12.39,12.42,12.37,12.4,80300.0,8.6889,8.71,8.6749,8.6959,80300.0
2013-02-14 12:00:00,12.41,12.43,12.39,12.39,93300.0,8.7029,8.717,8.6889,8.6889,93300.0
2013-02-14 12:30:00,12.39,12.49,12.39,12.47,1771400.0,8.6889,8.759,8.6889,8.745,1771400.0
2013-02-14 13:00:00,12.47,12.48,12.41,12.42,1533200.0,8.745,8.752,8.7029,8.71,1533200.0
2013-02-14 13:30:00,12.43,12.45,12.4,12.41,303900.0,8.717,8.731,8.6959,8.7029,303900.0
2013-02-14 14:00:00,12.41,12.44,12.41,12.44,76600.0,8.7029,8.724,8.7029,8.724,76600.0
2013-02-14 14:30:00,12.43,12.44,12.43,12.43,50600.0,8.717,8.724,8.717,8.717,50600.0
2013-02-14 15:00:00,12.43,12.49,12.42,12.48,412600.0,8.717,8.759,8.71,8.752,412600.0
2013-02-14 15:30:00,12.48,12.5,12.47,12.49,363000.0,8.752,8.7661,8.745,8.759,363000.0
2013-02-15 09:30:00,12.5,12.61,12.5,12.57,1167700.0,8.7661,8.8432,8.7661,8.8152,1167700.0
2013-02-15 10:00:00,12.55,12.63,12.55,12.58,929800.0,8.8011,8.8572,8.8011,8.8222,929800.0
2013-02-15 10:30:00,12.57,12.58,12.51,12.54,499100.0,8.8152,8.8222,8.7731,8.7941,499100.0
2013-02-15 11:00:00,12.54,12.55,12.51,12.55,406700.0,8.7941,8.8011,8.7731,8.8011,406700.0
2013-02-15 11:30:00,12.54,12.56,12.53,12.54,138800.0,8.7941,8.8081,8.7871,8.7941,138800.0
2013-02-15 12:00:00,12.54,12.54,12.51,12.52,168100.0,8.7941,8.7941,8.7731,8.7801,168100.0
2013-02-15 12:30:00,12.52,12.52,12.49,12.5,59800.0,8.7801,8.7801,8.759,8.7661,59800.0
2013-02-15 13:00:00,12.49,12.5,12.48,12.49,41500.0,8.759,8.7661,8.752,8.759,41500.0
2013-02-15 13:30:00,12.48,12.49,12.48,12.49,52600.0,8.752,8.759,8.752,8.759,52600.0
2013-02-15 14:00:00,12.49,12.49,12.47,12.48,108900.0,8.759,8.759,8.745,8.752,108900.0
2013-02-15 14:30:00,12.47,12.48,12.45,12.45,103900.0,8.745,8.752,8.731,8.731,103900.0
2013-02-15 15:00:00,12.46,12.49,12.45,12.48,262500.0,8.738,8.759,8.731,8.752,262500.0
2013-02-15 15:30:00,12.49,12.54,12.48,12.54,764800.0,8.759,8.7941,8.752,8.7941,764800.0
2013-02-19 09:30:00,12.48,12.5,12.45,12.46,343000.0,8.752,8.7661,8.731,8.738,343000.0
2013-02-19 10:00:00,12.47,12.5,12.46,12.5,408700.0,8.745,8.7661,8.738,8.7661,408700.0
2013-02-19 10:30:00,12.51,12.52,12.48,12.5,195900.0,8.7731,8.7801,8.752,8.7661,195900.0
2013-02-19 11:00:00,12.5,12.59,12.49,12.59,454300.0,8.7661,8.8292,8.759,8.8292,454300.0
2013-02-19 11:30:00,12.57,12.58,12.54,12.55,445100.0,8.8152,8.8222,8.7941,8.8011,445100.0
2013-02-19 12:00:00,12.55,12.56,12.52,12.53,84600.0,8.8011,8.8081,8.7801,8.7871,84600.0
2013-02-19 12:30:00,12.54,12.54,12.5,12.51,280600.0,8.7941,8.7941,8.7661,8.7731,280600.0
2013-02-19 13:00:00,12.51,12.55,12.49,12.52,307800.0,8.7731,8.8011,8.759,8.7801,307800.0
2013-02-19 13:30:00,12.52,12.53,12.51,12.53,114600.0,8.7801,8.7871,8.7731,8.7871,114600.0
2013-02-19 14:00:00,12.52,12.55,12.52,12.54,326200.0,8.7801,8.8011,8.7801,8.7941,326200.0
2013-02-19 14:30:00,12.54,12.55,12.51,12.51,81000.0,8.7941,8.8011,8.7731,8.7731,81000.0
2013-02-19 15:00:00,12.51,12.56,12.51,12.56,115100.0,8.7731,8.8081,8.7731,8.8081,115100.0
2013-02-19 15:30:00,12.55,12.58,12.54,12.55,489500.0,8.8011,8.8222,8.7941,8.8011,489500.0
2013-02-20 09:30:00,12.67,12.7,12.65,12.66,282900.0,8.8853,8.9063,8.8713,8.8783,282900.0
2013-02-20 10:00:00,12.66,12.67,12.62,12.63,195900.0,8.8783,8.8853,8.8502,8.8572,195900.0
2013-02-20 10:30:00,12.63,12.64,12.59,12.59,280200.0,8.8572,8.8642,8.8292,8.8292,280200.0
2013-02-20 11:00:00,12.59,12.59,12.54,12.58,205100.0,8.8292,8.8292,8.7941,8.8222,205100.0
2013-02-20 11:30:00,12.58,12.59,12.54,12.55,68500.0,8.8222,8.8292,8.7941,8.8011,68500.0
2013-02-20 12:00:00,12.55,12.55,12.52,12.55,148800.0,8.8011,8.8011,8.7801,8.8011,148800.0
2013-02-20 12:30:00,12.54,12.57,12.54,12.57,122400.0,8.7941,8.8152,8.7941,8.8152,122400.0
2013-02-20 13:00:00,12.57,12.59,12.56,12.57,89400.0,8.8152,8.8292,8.8081,8.8152,89400.0
2013-02-20 13:30:00,12.57,12.57,12.53,12.54,195900.0,8.8152,8.8152,8.7871,8.7941,195900.0
2013-02-20 14:00:00,12.55,12.56,12.53,12.54,272200.0,8.8011,8.8081,8.7871,8.7941,272200.0
2013-02-20 14:30:00,12.54,12.54,12.46,12.48,129100.0,8.7941,8.7941,8.738,8.752,129100.0
2013-02-20 15:00:00,12.48,12.5,12.44,12.49,195800.0,8.752,8.7661,8.724,8.759,195800.0
2013-02-20 15:30:00,12.48,12.5,12.42,12.42,550700.0,8.752,8.7661,8.71,8.71,550700.0
2013-02-21 09:30:00,12.23,12.26,12.2,12.2,391400.0,8.5767,8.5978,8.5557,8.5557,391400.0
2013-02-21 10:00:00,12.2,12.27,12.18,12.25,427600.0,8.5557,8.6048,8.5417,8.5907,427600.0
2013-02-21 10:30:00,12.25,12.32,12.23,12.31,204300.0,8.5907,8.6398,8.5767,8.6328,204300.0
2013-02-21 11:00:00,12.31,12.37,12.28,12.33,390900.0,8.6328,8.6749,8.6118,8.6468,390900.0
2013-02-21 11:30:00,12.33,12.33,12.29,12.29,98000.0,8.6468,8.6468,8.6188,8.6188,98000.0
2013-02-21 12:00:00,12.29,12.3,12.26,12.27,75900.0,8.6188,8.6258,8.5978,8.6048,75900.0
2013-02-21 12:30:00,12.26,12.28,12.25,12.28,46200.0,8.5978,8.6118,8.5907,8.6118,46200.0
2013-02-21 13:00:00,12.28,12.29,12.24,12.24,83000.0,8.6118,8.6188,8.5837,8.5837,83000.0
2013-02-21 13:30:00,12.24,12.27,12.24,12.25,49300.0,8.5837,8.6048,8.5837,8.5907,49300.0
2013-02-21 14:00:00,12.24,12.25,12.2,12.22,692600.0,8.5837,8.5907,8.5557,8.5697,692600.0
2013-02-21 14:30:00,12.21,12.28,12.21,12.28,1631200.0,8.5627,8.6118,8.5627,8.6118,1631200.0
2013-02-21 15:00:00,12.28,12.36,12.27,12.35,232500.0,8.6118,8.6679,8.6048,8.6609,232500.0
2013-02-21 15:30:00,12.35,12.35,12.28,12.29,376800.0,8.6609,8.6609,8.6118,8.6188,376800.0
2013-02-22 09:30:00,12.3,12.33,12.27,12.29,493200.0,8.6258,8.6468,8.6048,8.6188,493200.0
2013-02-22 10:00:00,12.29,12.3,12.25,12.28,309300.0,8.6188,8.6258,8.5907,8.6118,309300.0
2013-02-22 10:30:00,12.27,12.28,12.21,12.22,354400.0,8.6048,8.6118,8.5627,8.5697,354400.0
2013-02-22 11:00:00,12.22,12.26,12.21,12.24,536700.0,8.5697,8.5978,8.5627,8.5837,536700.0
2013-02-22 11:30:00,12.24,12.31,12.23,12.29,156800.0,8.5837,8.6328,8.5767,8.6188,156800.0
2013-02-22 12:00:00,12.28,12.28,12.24,12.25,97300.0,8.6118,8.6118,8.5837,8.5907,97300.0
2013-02-22 12:30:00,12.26,12.28,12.24,12.27,100600.0,8.5978,8.6118,8.5837,8.6048,100600.0
2013-02-22 13:00:00,12.28,12.3,12.27,12.3,186400.0,8.6118,8.6258,8.6048,8.6258,186400.0
2013-02-22 13:30:00,12.3,12.32,12.28,12.29,142700.0,8.6258,8.6398,8.6118,8.6188,142700.0
2013-02-22 14:00:00,12.29,12.3,12.27,12.29,83200.0,8.6188,8.6258,8.6048,8.6188,83200.0
2013-02-22 14:30:00,12.29,12.29,12.27,12.28,96000.0,8.6188,8.6188,8.6048,8.6118,96000.0
2013-02-22 15:00:00,12.28,12.3,12.25,12.28,556900.0,8.6118,8.6258,8.5907,8.6118,556900.0
2013-02-22 15:30:00,12.28,12.32,12.27,12.3,393600.0,8.6118,8.6398,8.6048,8.6258,393600.0
2013-02-25 09:30:00,12.47,12.48,12.39,12.45,548400.0,8.745,8.752,8.6889,8.731,548400.0
2013-02-25 10:00:00,12.44,12.46,12.41,12.42,360900.0,8.724,8.738,8.7029,8.71,360900.0
2013-02-25 10:30:00,12.41,12.44,12.36,12.37,379900.0,8.7029,8.724,8.6679,8.6749,379900.0
2013-02-25 11:00:00,12.37,12.44,12.35,12.37,335500.0,8.6749,8.724,8.6609,8.6749,335500.0
2013-02-25 11:30:00,12.37,12.38,12.25,12.27,159000.0,8.6749,8.6819,8.5907,8.6048,159000.0
2013-02-25 12:00:00,12.26,12.31,12.25,12.3,237200.0,8.5978,8.6328,8.5907,8.6258,237200.0
2013-02-25 12:30:00,12.31,12.35,12.29,12.32,62700.0,8.6328,8.6609,8.6188,8.6398,62700.0
2013-02-25 13:00:00,12.33,12.33,12.28,12.3,64200.0,8.6468,8.6468,8.6118,8.6258,64200.0
2013-02-25 13:30:00,12.29,12.29,12.2,12.2,194500.0,8.6188,8.6188,8.5557,8.5557,194500.0
2013-02-25 14:00:00,12.2,12.24,12.18,12.22,189800.0,8.5557,8.5837,8.5417,8.5697,189800.0
2013-02-25 14:30:00,12.22,12.23,12.19,12.22,119000.0,8.5697,8.5767,8.5487,8.5697,119000.0
2013-02-25 15:00:00,12.22,12.23,12.15,12.17,263400.0,8.5697,8.5767,8.5206,8.5346,263400.0
2013-02-25 15:30:00,12.17,12.17,12.06,12.09,423900.0,8.5346,8.5346,8.4575,8.4785,423900.0
2013-02-26 09:30:00,12.21,12.23,12.17,12.22,452100.0,8.5627,8.5767,8.5346,8.5697,452100.0
2013-02-26 10:00:00,12.23,12.25,12.18,12.18,418900.0,8.5767,8.5907,8.5417,8.5417,418900.0
2013-02-26 10:30:00,12.19,12.23,12.17,12.22,162000.0,8.5487,8.5767,8.5346,8.5697,162000.0
2013-02-26 11:00:00,12.21,12.22,12.15,12.15,345300.0,8.5627,8.5697,8.5206,8.5206,345300.0
2013-02-26 11:30:00,12.16,12.18,12.14,12.15,89300.0,8.5276,8.5417,8.5136,8.5206,89300.0
2013-02-26 12:00:00,12.15,12.18,12.14,12.16,58800.0,8.5206,8.5417,8.5136,8.5276,58800.0
2013-02-26 12:30:00,12.16,12.21,12.14,12.19,478400.0,8.5276,8.5627,8.5136,8.5487,478400.0
2013-02-26 13:00:00,12.18,12.22,12.18,12.2,127300.0,8.5417,8.5697,8.5417,8.5557,127300.0
2013-02-26 13:30:00,12.21,12.24,12.18,12.23,132300.0,8.5627,8.5837,8.5417,8.5767,132300.0
2013-02-26 14:00:00,12.23,12.25,12.2,12.25,127000.0,8.5767,8.5907,8.5557,8.5907,127000.0
2013-02-26 14:30:00,12.25,12.27,12.24,12.24,110100.0,8.5907,8.6048,8.5837,8.5837,110100.0
2013-02-26 15:00:00,12.24,12.26,12.18,12.2,282400.0,8.5837,8.5978,8.5417,8.5557,282400.0
2013-02-26 15:30:00,12.2,12.27,12.19,12.27,417500.0,8.5557,8.6048,8.5487,8.6048,417500.0
2013-02-27 09:30:00,12.21,12.29,12.2,12.27,237400.0,8.5627,8.6188,8.5557,8.6048,237400.0
2013-02-27 10:00:00,12.27,12.32,12.25,12.3,315900.0,8.6048,8.6398,8.5907,8.6258,315900.0
2013-02-27 10:30:00,12.3,12.33,12.29,12.3,191900.0,8.6258,8.6468,8.6188,8.6258,191900.0
2013-02-27 11:00:00,12.3,12.39,12.29,12.38,580900.0,8.6258,8.6889,8.6188,8.6819,580900.0
2013-02-27 11:30:00,12.37,12.43,12.36,12.4,128400.0,8.6749,8.717,8.6679,8.6959,128400.0
2013-02-27 12:00:00,12.4,12.41,12.35,12.39,580500.0,8.6959,8.7029,8.6609,8.6889,580500.0
2013-02-27 12:30:00,12.39,12.42,12.38,12.39,136000.0,8.6889,8.71,8.6819,8.6889,136000.0
2013-02-27 13:00:00,12.38,12.4,12.36,12.38,562500.0,8.6819,8.6959,8.6679,8.6819,562500.0
2013-02-27 13:30:00,12.39,12.39,12.37,12.38,78600.0,8.6889,8.6889,8.6749,8.6819,78600.0
2013-02-27 14:00:00,12.38,12.46,12.38,12.45,73100.0,8.6819,8.738,8.6819,8.731,73100.0
2013-02-27 14:30:00,12.44,12.46,12.42,12.46,128200.0,8.724,8.738,8.71,8.738,128200.0
2013-02-27 15:00:00,12.46,12.46,12.42,12.43,123100.0,8.738,8.738,8.71,8.717,123100.0
2013-02-27 15:30:00,12.43,12.45,12.41,12.41,197900.0,8.717,8.731,8.7029,8.7029,197900.0
2013-02-28 09:30:00,12.29,12.33,12.28,12.28,448600.0,8.6188,8.6468,8.6118,8.6118,448600.0
2013-02-28 10:00:00,12.28,12.29,12.23,12.26,562900.0,8.6118,8.6188,8.5767,8.5978,562900.0
2013-02-28 10:30:00,12.26,12.26,12.2,12.21,218200.0,8.5978,8.5978,8.5557,8.5627,218200.0
2013-02-28 11:00:00,12.21,12.24,12.2,12.22,645100.0,8.5627,8.5837,8.5557,8.5697,645100.0
2013-02-28 11:30:00,12.22,12.28,12.22,12.28,123900.0,8.5697,8.6118,8.5697,8.6118,123900.0
2013-02-28 12:00:00,12.28,12.29,12.27,12.28,59500.0,8.6118,8.6188,8.6048,8.6118,59500.0
2013-02-28 12:30:00,12.28,12.29,12.28,12.29,66400.0,8.6118,8.6188,8.6118,8.6188,66400.0
2013-02-28 13:00:00,12.29,12.29,12.26,12.28,182300.0,8.6188,8.6188,8.5978,8.6118,182300.0
2013-02-28 13:30:00,12.28,12.3,12.27,12.29,139000.0,8.6118,8.6258,8.6048,8.6188,139000.0
2013-02-28 14:00:00,12.29,12.32,12.28,12.31,162000.0,8.6188,8.6398,8.6118,8.6328,162000.0
2013-02-28 14:30:00,12.31,12.33,12.28,12.29,395900.0,8.6328,8.6468,8.6118,8.6188,395900.0
2013-02-28 15:00:00,12.3,12.31,12.26,12.27,293300.0,8.6258,8.6328,8.5978,8.6048,293300.0
2013-02-28 15:30:00,12.27,12.27,12.21,12.21,417100.0,8.6048,8.6048,8.5627,8.5627,417100.0
2013-03-01 09:30:00,12.13,12.14,12.07,12.12,457800.0,8.5066,8.5136,8.4645,8.4996,457800.0
2013-03-01 10:00:00,12.12,12.21,12.12,12.18,531700.0,8.4996,8.5627,8.4996,8.5417,531700.0
2013-03-01 10:30:00,12.18,12.25,12.18,12.24,308300.0,8.5417,8.5907,8.5417,8.5837,308300.0
2013-03-01 11:00:00,12.25,12.29,12.25,12.27,208000.0,8.5907,8.6188,8.5907,8.6048,208000.0
2013-03-01 11:30:00,12.27,12.29,12.25,12.26,98300.0,8.6048,8.6188,8.5907,8.5978,98300.0
2013-03-01 12:00:00,12.27,12.32,12.26,12.29,69100.0,8.6048,8.6398,8.5978,8.6188,69100.0
2013-03-01 12:30:00,12.3,12.34,12.29,12.32,54100.0,8.6258,8.6539,8.6188,8.6398,54100.0
2013-03-01 13:00:00,12.32,12.34,12.28,12.29,149800.0,8.6398,8.6539,8.6118,8.6188,149800.0
2013-03-01 13:30:00,12.3,12.3,12.28,12.28,80100.0,8.6258,8.6258,8.6118,8.6118,80100.0
2013-03-01 14:00:00,12.28,12.3,12.28,12.29,126000.0,8.6118,8.6258,8.6118,8.6188,126000.0
2013-03-01 14:30:00,12.29,12.33,12.26,12.28,280800.0,8.6188,8.6468,8.5978,8.6118,280800.0
2013-03-01 15:00:00,12.28,12.33,12.27,12.3,264800.0,8.6118,8.6468,8.6048,8.6258,264800.0
2013-03-01 15:30:00,12.3,12.32,12.28,12.28,434300.0,8.6258,8.6398,8.6118,8.6118,434300.0
2013-03-04 09:30:00,12.25,12.3,12.23,12.3,412600.0,8.5907,8.6258,8.5767,8.6258,412600.0
2013-03-04 10:00:00,12.31,12.32,12.28,12.28,596700.0,8.6328,8.6398,8.6118,8.6118,596700.0
2013-03-04 10:30:00,12.28,12.33,12.27,12.31,439600.0,8.6118,8.6468,8.6048,8.6328,439600.0
2013-03-04 11:00:00,12.32,12.37,12.3,12.37,266100.0,8.6398,8.6749,8.6258,8.6749,266100.0
2013-03-04 11:30:00,12.37,12.42,12.36,12.37,77700.0,8.6749,8.71,8.6679,8.6749,77700.0
2013-03-04 12:00:00,12.37,12.38,12.34,12.35,84500.0,8.6749,8.6819,8.6539,8.6609,84500.0
2013-03-04 12:30:00,12.34,12.38,12.34,12.37,56600.0,8.6539,8.6819,8.6539,8.6749,56600.0
2013-03-04 13:00:00,12.38,12.43,12.37,12.43,149800.0,8.6819,8.717,8.6749,8.717,149800.0
2013-03-04 13:30:00,12.43,12.43,12.39,12.41,297200.0,8.717,8.717,8.6889,8.7029,297200.0
2013-03-04 14:00:00,12.41,12.44,12.4,12.44,114100.0,8.7029,8.724,8.6959,8.724,114100.0
2013-03-04 14:30:00,12.44,12.47,12.42,12.46,122100.0,8.724,8.745,8.71,8.738,122100.0
2013-03-04 15:00:00,12.46,12.46,12.43,12.46,276600.0,8.738,8.738,8.717,8.738,276600.0
2013-03-04 15:30:00,12.46,12.5,12.45,12.5,778600.0,8.738,8.7661,8.731,8.7661,778600.0
2013-03-05 09:30:00,12.89,12.93,12.87,12.91,851900.0,9.0396,9.0676,9.0255,9.0536,851900.0
2013-03-05 10:00:00,12.9,12.91,12.85,12.87,549700.0,9.0466,9.0536,9.0115,9.0255,549700.0
2013-03-05 10:30:00,12.86,12.88,12.83,12.84,308000.0,9.0185,9.0325,8.9975,9.0045,308000.0
2013-03-05 11:00:00,12.84,12.85,12.8,12.81,886400.0,9.0045,9.0115,8.9764,8.9835,886400.0
2013-03-05 11:30:00,12.82,12.87,12.81,12.85,426600.0,8.9905,9.0255,8.9835,9.0115,426600.0
2013-03-05 12:00:00,12.86,12.87,12.78,12.78,505000.0,9.0185,9.0255,8.9624,8.9624,505000.0
2013-03-05 12:30:00,12.78,12.8,12.76,12.78,264600.0,8.9624,8.9764,8.9484,8.9624,264600.0
2013-03-05 13:00:00,12.78,12.79,12.75,12.79,185300.0,8.9624,8.9694,8.9414,8.9694,185300.0
2013-03-05 13:30:00,12.78,12.79,12.73,12.75,282800.0,8.9624,8.9694,8.9274,8.9414,282800.0
2013-03-05 14:00:00,12.75,12.78,12.74,12.75,137200.0,8.9414,8.9624,8.9344,8.9414,137200.0
2013-03-05 14:30:00,12.75,12.76,12.71,12.73,392100.0,8.9414,8.9484,8.9133,8.9274,392100.0
2013-03-05 15:00:00,12.73,12.75,12.71,12.74,286600.0,8.9274,8.9414,8.9133,8.9344,286600.0
2013-03-05 15:30:00,12.74,12.83,12.73,12.81,1671700.0,8.9344,8.9975,8.9274,8.9835,1671700.0
2013-03-06 09:30:00,12.81,12.82,12.7,12.72,1976200.0,8.9835,8.9905,8.9063,8.9203,1976200.0
2013-03-06 10:00:00,12.72,12.74,12.68,12.68,441500.0,8.9203,8.9344,8.8923,8.8923,441500.0
2013-03-06 10:30:00,12.69,12.71,12.63,12.7,1984900.0,8.8993,8.9133,8.8572,8.9063,1984900.0
2013-03-06 11:00:00,12.7,12.7,12.61,12.61,252100.0,8.9063,8.9063,8.8432,8.8432,252100.0
2013-03-06 11:30:00,12.61,12.62,12.55,12.56,265800.0,8.8432,8.8502,8.8011,8.8081,265800.0
2013-03-06 12:00:00,12.56,12.6,12.55,12.58,276000.0,8.8081,8.8362,8.8011,8.8222,276000.0
2013-03-06 12:30:00,12.57,12.58,12.53,12.54,202700.0,8.8152,8.8222,8.7871,8.7941,202700.0
2013-03-06 13:00:00,12.55,12.55,12.53,12.54,160000.0,8.8011,8.8011,8.7871,8.7941,160000.0
2013-03-06 13:30:00,12.54,12.59,12.53,12.57,163100.0,8.7941,8.8292,8.7871,8.8152,163100.0
2013-03-06 14:00:00,12.58,12.58,12.55,12.56,128000.0,8.8222,8.8222,8.8011,8.8081,128000.0
2013-03-06 14:30:00,12.57,12.59,12.56,12.57,230400.0,8.8152,8.8292,8.8081,8.8152,230400.0
2013-03-06 15:00:00,12.57,12.58,12.53,12.57,576500.0,8.8152,8.8222,8.7871,8.8152,576500.0
2013-03-06 15:30:00,12.57,12.57,12.5,12.51,1419300.0,8.8152,8.8152,8.7661,8.7731,1419300.0
2013-03-07 09:30:00,12.99,13.06,12.97,13.03,757400.0,9.1097,9.1588,9.0957,9.1377,757400.0
2013-03-07 10:00:00,13.04,13.04,13.0,13.03,407700.0,9.1448,9.1448,9.1167,9.1377,407700.0
2013-03-07 10:30:00,13.04,13.07,13.01,13.04,453900.0,9.1448,9.1658,9.1237,9.1448,453900.0
2013-03-07 11:00:00,13.04,13.08,13.01,13.01,272700.0,9.1448,9.1728,9.1237,9.1237,272700.0
2013-03-07 11:30:00,13.02,13.02,12.92,12.94,237400.0,9.1307,9.1307,9.0606,9.0746,237400.0
2013-03-07 12:00:00,12.94,12.95,12.94,12.94,60700.0,9.0746,9.0816,9.0746,9.0746,60700.0
2013-03-07 12:30:00,12.94,12.98,12.94,12.98,74400.0,9.0746,9.1027,9.0746,9.1027,74400.0
2013-03-07 13:00:00,12.97,12.99,12.96,12.97,75800.0,9.0957,9.1097,9.0887,9.0957,75800.0
2013-03-07 13:30:00,12.96,12.97,12.94,12.96,145200.0,9.0887,9.0957,9.0746,9.0887,145200.0
2013-03-07 14:00:00,12.96,12.96,12.92,12.95,158900.0,9.0887,9.0887,9.0606,9.0816,158900.0
2013-03-07 14:30:00,12.95,12.95,12.92,12.93,97700.0,9.0816,9.0816,9.0606,9.0676,97700.0
2013-03-07 15:00:00,12.93,12.96,12.93,12.95,214000.0,9.0676,9.0887,9.0676,9.0816,214000.0
2013-03-07 15:30:00,12.95,12.97,12.94,12.96,624700.0,9.0816,9.0957,9.0746,9.0887,624700.0
2013-03-08 09:30:00,12.86,12.86,12.73,12.74,400100.0,9.0185,9.0185,8.9274,8.9344,400100.0
2013-03-08 10:00:00,12.75,12.75,12.7,12.72,177200.0,8.9414,8.9414,8.9063,8.9203,177200.0
2013-03-08 10:30:00,12.73,12.73,12.64,12.65,196800.0,8.9274,8.9274,8.8642,8.8713,196800.0
2013-03-08 11:00:00,12.65,12.67,12.62,12.67,938000.0,8.8713,8.8853,8.8502,8.8853,938000.0
2013-03-08 11:30:00,12.67,12.67,12.65,12.65,155100.0,8.8853,8.8853,8.8713,8.8713,155100.0
2013-03-08 12:00:00,12.66,12.66,12.62,12.65,304000.0,8.8783,8.8783,8.8502,8.8713,304000.0
2013-03-08 12:30:00,12.64,12.65,12.63,12.63,70700.0,8.8642,8.8713,8.8572,8.8572,70700.0
2013-03-08 13:00:00,12.63,12.65,12.58,12.63,419600.0,8.8572,8.8713,8.8222,8.8572,419600.0
2013-03-08 13:30:00,12.63,12.67,12.63,12.67,262700.0,8.8572,8.8853,8.8572,8.8853,262700.0
2013-03-08 14:00:00,12.67,12.7,12.66,12.69,471700.0,8.8853,8.9063,8.8783,8.8993,471700.0
2013-03-08 14:30:00,12.68,12.69,12.65,12.67,137400.0,8.8923,8.8993,8.8713,8.8853,137400.0
2013-03-08 15:00:00,12.67,12.68,12.64,12.66,287100.0,8.8853,8.8923,8.8642,8.8783,287100.0
2013-03-08 15:30:00,12.66,12.69,12.65,12.66,409700.0,8.8783,8.8993,8.8713,8.8783,409700.0
2013-03-11 09:30:00,12.82,12.83,12.76,12.79,379800.0,8.9905,8.9975,8.9484,8.9694,379800.0
2013-03-11 10:00:00,12.79,12.82,12.78,12.82,183000.0,8.9694,8.9905,8.9624,8.9905,183000.0
2013-03-11 10:30:00,12.82,12.84,12.8,12.82,288700.0,8.9905,9.0045,8.9764,8.9905,288700.0
2013-03-11 11:00:00,12.83,12.84,12.79,12.84,650200.0,8.9975,9.0045,8.9694,9.0045,650200.0
2013-03-11 11:30:00,12.83,12.88,12.83,12.88,187800.0,8.9975,9.0325,8.9975,9.0325,187800.0
2013-03-11 12:00:00,12.88,12.9,12.83,12.84,348400.0,9.0325,9.0466,8.9975,9.0045,348400.0
2013-03-11 12:30:00,12.84,12.86,12.76,12.76,581500.0,9.0045,9.0185,8.9484,8.9484,581500.0
2013-03-11 13:00:00,12.76,12.83,12.76,12.83,97600.0,8.9484,8.9975,8.9484,8.9975,97600.0
2013-03-11 13:30:00,12.83,12.85,12.82,12.85,60700.0,8.9975,9.0115,8.9905,9.0115,60700.0
2013-03-11 14:00:00,12.85,12.85,12.83,12.83,93700.0,9.0115,9.0115,8.9975,8.9975,93700.0
2013-03-11 14:30:00,12.83,12.84,12.82,12.83,68900.0,8.9975,9.0045,8.9905,8.9975,68900.0
2013-03-11 15:00:00,12.82,12.83,12.82,12.82,75100.0,8.9905,8.9975,8.9905,8.9905,75100.0
2013-03-11 15:30:00,12.82,12.83,12.8,12.82,480900.0,8.9905,8.9975,8.9764,8.9905,480900.0
2013-03-12 09:30:00,13.18,13.22,13.15,13.22,867000.0,9.2429,9.271,9.2219,9.271,867000.0
2013-03-12 10:00:00,13.22,13.29,13.22,13.27,722300.0,9.271,9.3201,9.271,9.3061,722300.0
2013-03-12 10:30:00,13.28,13.29,13.2,13.2,535200.0,9.3131,9.3201,9.257,9.257,535200.0
2013-03-12 11:00:00,13.2,13.21,13.09,13.1,688800.0,9.257,9.264,9.1798,9.1868,688800.0
2013-03-12 11:30:00,13.1,13.17,13.08,13.16,839500.0,9.1868,9.2359,9.1728,9.2289,839500.0
2013-03-12 12:00:00,13.16,13.16,12.91,13.03,1516000.0,9.2289,9.2289,9.0536,9.1377,1516000.0
2013-03-12 12:30:00,13.03,13.07,13.03,13.06,123500.0,9.1377,9.1658,9.1377,9.1588,123500.0
2013-03-12 13:00:00,13.06,13.06,13.01,13.02,56900.0,9.1588,9.1588,9.1237,9.1307,56900.0
2013-03-12 13:30:00,13.02,13.02,12.94,12.95,211200.0,9.1307,9.1307,9.0746,9.0816,211200.0
2013-03-12 14:00:00,12.96,12.96,12.92,12.94,249500.0,9.0887,9.0887,9.0606,9.0746,249500.0
2013-03-12 14:30:00,12.95,12.95,12.92,12.93,129900.0,9.0816,9.0816,9.0606,9.0676,129900.0
2013-03-12 15:00:00,12.92,12.98,12.92,12.97,252100.0,9.0606,9.1027,9.0606,9.0957,252100.0
2013-03-12 15:30:00,12.97,12.97,12.94,12.94,476800.0,9.0957,9.0957,9.0746,9.0746,476800.0
2013-03-13 09:30:00,13.0,13.02,12.93,12.95,360200.0,9.1167,9.1307,9.0676,9.0816,360200.0
2013-03-13 10:00:00,12.95,12.95,12.89,12.91,214900.0,9.0816,9.0816,9.0396,9.0536,214900.0
2013-03-13 10:30:00,12.92,12.94,12.89,12.92,199100.0,9.0606,9.0746,9.0396,9.0606,199100.0
2013-03-13 11:00:00,12.93,13.01,12.93,13.0,190300.0,9.0676,9.1237,9.0676,9.1167,190300.0
2013-03-13 11:30:00,13.0,13.03,12.98,12.98,163700.0,9.1167,9.1377,9.1027,9.1027,163700.0
2013-03-13 12:00:00,12.98,13.02,12.98,13.01,307500.0,9.1027,9.1307,9.1027,9.1237,307500.0
2013-03-13 12:30:00,13.02,13.03,13.0,13.0,32600.0,9.1307,9.1377,9.1167,9.1167,32600.0
2013-03-13 13:00:00,13.0,13.04,12.98,13.0,280000.0,9.1167,9.1448,9.1027,9.1167,280000.0
2013-03-13 13:30:00,13.01,13.05,13.0,13.01,609600.0,9.1237,9.1518,9.1167,9.1237,609600.0
2013-03-13 14:00:00,13.01,13.02,12.98,13.0,99100.0,9.1237,9.1307,9.1027,9.1167,99100.0
2013-03-13 14:30:00,13.0,13.01,12.99,13.01,51200.0,9.1167,9.1237,9.1097,9.1237,51200.0
2013-03-13 15:00:00,13.01,13.03,12.99,13.03,180200.0,9.1237,9.1377,9.1097,9.1377,180200.0
2013-03-13 15:30:00,13.03,13.06,13.02,13.03,407800.0,9.1377,9.1588,9.1307,9.1377,407800.0
2013-03-14 09:30:00,13.16,13.21,13.16,13.18,595900.0,9.2289,9.264,9.2289,9.2429,595900.0
2013-03-14 10:00:00,13.18,13.19,13.13,13.18,700500.0,9.2429,9.2499,9.2079,9.2429,700500.0
2013-03-14 10:30:00,13.18,13.24,13.17,13.22,441000.0,9.2429,9.285,9.2359,9.271,441000.0
2013-03-14 11:00:00,13.22,13.25,13.19,13.2,418700.0,9.271,9.292,9.2499,9.257,418700.0
2013-03-14 11:30:00,13.2,13.22,13.17,13.2,368500.0,9.257,9.271,9.2359,9.257,368500.0
2013-03-14 12:00:00,13.21,13.27,13.2,13.27,310300.0,9.264,9.3061,9.257,9.3061,310300.0
2013-03-14 12:30:00,13.27,13.28,13.2,13.22,476600.0,9.3061,9.3131,9.257,9.271,476600.0
2013-03-14 13:00:00,13.22,13.25,13.2,13.2,410400.0,9.271,9.292,9.257,9.257,410400.0
2013-03-14 13:30:00,13.2,13.23,13.2,13.23,73800.0,9.257,9.278,9.257,9.278,73800.0
2013-03-14 14:00:00,13.22,13.23,13.19,13.21,153200.0,9.271,9.278,9.2499,9.264,153200.0
2013-03-14 14:30:00,13.2,13.26,13.19,13.26,244800.0,9.257,9.299,9.2499,9.299,244800.0
2013-03-14 15:00:00,13.26,13.28,13.25,13.26,197000.0,9.299,9.3131,9.292,9.299,197000.0
2013-03-14 15:30:00,13.27,13.32,13.26,13.3,829500.0,9.3061,9.3411,9.299,9.3271,829500.0
2013-03-15 09:30:00,13.44,13.46,13.35,13.35,695500.0,9.4253,9.4393,9.3622,9.3622,695500.0
2013-03-15 10:00:00,13.35,13.4,13.33,13.38,696700.0,9.3622,9.3972,9.3481,9.3832,696700.0
2013-03-15 10:30:00,13.38,13.41,13.36,13.38,334700.0,9.3832,9.4042,9.3692,9.3832,334700.0
2013-03-15 11:00:00,13.38,13.39,13.35,13.38,294000.0,9.3832,9.3902,9.3622,9.3832,294000.0
2013-03-15 11:30:00,13.38,13.4,13.37,13.37,173200.0,9.3832,9.3972,9.3762,9.3762,173200.0
2013-03-15 12:00:00,13.37,13.37,13.32,13.34,246900.0,9.3762,9.3762,9.3411,9.3551,246900.0
2013-03-15 12:30:00,13.35,13.35,13.29,13.29,72300.0,9.3622,9.3622,9.3201,9.3201,72300.0
2013-03-15 13:00:00,13.29,13.3,13.27,13.27,96400.0,9.3201,9.3271,9.3061,9.3061,96400.0
2013-03-15 13:30:00,13.27,13.29,13.27,13.28,65100.0,9.3061,9.3201,9.3061,9.3131,65100.0
2013-03-15 14:00:00,13.28,13.29,13.27,13.28,69800.0,9.3131,9.3201,9.3061,9.3131,69800.0
2013-03-15 14:30:00,13.28,13.29,13.25,13.27,161200.0,9.3131,9.3201,9.292,9.3061,161200.0
2013-03-15 15:00:00,13.27,13.3,13.26,13.3,234100.0,9.3061,9.3271,9.299,9.3271,234100.0
2013-03-15 15:30:00,13.29,13.3,13.27,13.28,362900.0,9.3201,9.3271,9.3061,9.3131,362900.0
2013-03-18 09:30:00,12.98,12.99,12.93,12.95,1283500.0,9.1027,9.1097,9.0676,9.0816,1283500.0
2013-03-18 10:00:00,12.94,13.02,12.92,13.01,601700.0,9.0746,9.1307,9.0606,9.1237,601700.0
2013-03-18 10:30:00,13.02,13.02,12.92,12.92,466700.0,9.1307,9.1307,9.0606,9.0606,466700.0
2013-03-18 11:00:00,12.92,12.94,12.89,12.92,430000.0,9.0606,9.0746,9.0396,9.0606,430000.0
2013-03-18 11:30:00,12.93,12.96,12.9,12.96,485700.0,9.0676,9.0887,9.0466,9.0887,485700.0
2013-03-18 12:00:00,12.96,13.0,12.96,12.98,339500.0,9.0887,9.1167,9.0887,9.1027,339500.0
2013-03-18 12:30:00,12.98,12.98,12.94,12.95,167100.0,9.1027,9.1027,9.0746,9.0816,167100.0
2013-03-18 13:00:00,12.95,12.95,12.91,12.91,261500.0,9.0816,9.0816,9.0536,9.0536,261500.0
2013-03-18 13:30:00,12.92,12.93,12.9,12.93,162800.0,9.0606,9.0676,9.0466,9.0676,162800.0
2013-03-18 14:00:00,12.93,12.93,12.91,12.91,204700.0,9.0676,9.0676,9.0536,9.0536,204700.0
2013-03-18 14:30:00,12.92,12.93,12.87,12.88,374700.0,9.0606,9.0676,9.0255,9.0325,374700.0
2013-03-18 15:00:00,12.87,12.89,12.83,12.85,592800.0,9.0255,9.0396,8.9975,9.0115,592800.0
2013-03-18 15:30:00,12.84,12.85,12.79,12.8,1797000.0,9.0045,9.0115,8.9694,8.9764,1797000.0
2013-03-19 09:30:00,12.77,12.85,12.74,12.83,1610700.0,8.9554,9.0115,8.9344,8.9975,1610700.0
2013-03-19 10:00:00,12.83,12.92,12.83,12.86,891700.0,8.9975,9.0606,8.9975,9.0185,891700.0
2013-03-19 10:30:00,12.86,12.87,12.81,12.84,755200.0,9.0185,9.0255,8.9835,9.0045,755200.0
2013-03-19 11:00:00,12.83,12.86,12.8,12.86,203000.0,8.9975,9.0185,8.9764,9.0185,203000.0
2013-03-19 11:30:00,12.86,12.86,12.76,12.77,393300.0,9.0185,9.0185,8.9484,8.9554,393300.0
2013-03-19 12:00:00,12.77,12.78,12.72,12.75,382300.0,8.9554,8.9624,8.9203,8.9414,382300.0
2013-03-19 12:30:00,12.74,12.81,12.73,12.79,170600.0,8.9344,8.9835,8.9274,8.9694,170600.0
2013-03-19 13:00:00,12.79,12.8,12.74,12.74,202000.0,8.9694,8.9764,8.9344,8.9344,202000.0
2013-03-19 13:30:00,12.75,12.78,12.74,12.77,147900.0,8.9414,8.9624,8.9344,8.9554,147900.0
2013-03-19 14:00:00,12.77,12.8,12.74,12.75,401700.0,8.9554,8.9764,8.9344,8.9414,401700.0
2013-03-19 14:30:00,12.75,12.76,12.74,12.75,471100.0,8.9414,8.9484,8.9344,8.9414,471100.0
2013-03-19 15:00:00,12.75,12.76,12.72,12.75,603800.0,8.9414,8.9484,8.9203,8.9414,603800.0
2013-03-19 15:30:00,12.75,12.75,12.73,12.75,879500.0,8.9414,8.9414,8.9274,8.9414,879500.0
2013-03-20 09:30:00,12.81,12.82,12.74,12.75,1862400.0,8.9835,8.9905,8.9344,8.9414,1862400.0
2013-03-20 10:00:00,12.76,12.79,12.75,12.78,650100.0,8.9484,8.9694,8.9414,8.9624,650100.0
2013-03-20 10:30:00,12.78,12.79,12.76,12.77,429800.0,8.9624,8.9694,8.9484,8.9554,429800.0
2013-03-20 11:00:00,12.77,12.78,12.75,12.75,207600.0,8.9554,8.9624,8.9414,8.9414,207600.0
2013-03-20 11:30:00,12.75,12.77,12.74,12.76,185200.0,8.9414,8.9554,8.9344,8.9484,185200.0
2013-03-20 12:00:00,12.76,12.82,12.75,12.82,193700.0,8.9484,8.9905,8.9414,8.9905,193700.0
2013-03-20 12:30:00,12.82,12.86,12.81,12.85,152800.0,8.9905,9.0185,8.9835,9.0115,152800.0
2013-03-20 13:00:00,12.85,12.87,12.84,12.86,118800.0,9.0115,9.0255,9.0045,9.0185,118800.0
2013-03-20 13:30:00,12.87,12.88,12.86,12.87,150600.0,9.0255,9.0325,9.0185,9.0255,150600.0
2013-03-20 14:00:00,12.87,12.93,12.86,12.91,233400.0,9.0255,9.0676,9.0185,9.0536,233400.0
2013-03-20 14:30:00,12.91,12.92,12.88,12.88,135700.0,9.0536,9.0606,9.0325,9.0325,135700.0
2013-03-20 15:00:00,12.88,12.89,12.86,12.88,159300.0,9.0325,9.0396,9.0185,9.0325,159300.0
2013-03-20 15:30:00,12.88,12.88,12.8,12.81,1000400.0,9.0325,9.0325,8.9764,8.9835,1000400.0
2013-03-21 09:30:00,12.63,12.69,12.62,12.66,508200.0,8.8572,8.8993,8.8502,8.8783,508200.0
2013-03-21 10:00:00,12.67,12.67,12.61,12.64,164600.0,8.8853,8.8853,8.8432,8.8642,164600.0
2013-03-21 10:30:00,12.64,12.65,12.62,12.63,253000.0,8.8642,8.8713,8.8502,8.8572,253000.0
2013-03-21 11:00:00,12.62,12.65,12.61,12.61,235400.0,8.8502,8.8713,8.8432,8.8432,235400.0
2013-03-21 11:30:00,12.62,12.65,12.61,12.63,239700.0,8.8502,8.8713,8.8432,8.8572,239700.0
2013-03-21 12:00:00,12.63,12.64,12.61,12.62,165300.0,8.8572,8.8642,8.8432,8.8502,165300.0
2013-03-21 12:30:00,12.62,12.65,12.62,12.65,38400.0,8.8502,8.8713,8.8502,8.8713,38400.0
2013-03-21 13:00:00,12.65,12.66,12.63,12.63,138100.0,8.8713,8.8783,8.8572,8.8572,138100.0
2013-03-21 13:30:00,12.63,12.66,12.63,12.65,89000.0,8.8572,8.8783,8.8572,8.8713,89000.0
2013-03-21 14:00:00,12.65,12.66,12.6,12.66,196500.0,8.8713,8.8783,8.8362,8.8783,196500.0
2013-03-21 14:30:00,12.65,12.67,12.65,12.67,49100.0,8.8713,8.8853,8.8713,8.8853,49100.0
2013-03-21 15:00:00,12.67,12.7,12.64,12.64,168900.0,8.8853,8.9063,8.8642,8.8642,168900.0
2013-03-21 15:30:00,12.65,12.66,12.63,12.63,488100.0,8.8713,8.8783,8.8572,8.8572,488100.0
2013-03-22 09:30:00,12.6,12.66,12.58,12.66,528200.0,8.8362,8.8783,8.8222,8.8783,528200.0
2013-03-22 10:00:00,12.65,12.72,12.65,12.7,222900.0,8.8713,8.9203,8.8713,8.9063,222900.0
2013-03-22 10:30:00,12.7,12.74,12.66,12.67,512600.0,8.9063,8.9344,8.8783,8.8853,512600.0
2013-03-22 11:00:00,12.66,12.7,12.65,12.7,539600.0,8.8783,8.9063,8.8713,8.9063,539600.0
2013-03-22 11:30:00,12.69,12.7,12.66,12.66,341800.0,8.8993,8.9063,8.8783,8.8783,341800.0
2013-03-22 12:00:00,12.66,12.66,12.58,12.62,238000.0,8.8783,8.8783,8.8222,8.8502,238000.0
2013-03-22 12:30:00,12.62,12.67,12.61,12.66,92500.0,8.8502,8.8853,8.8432,8.8783,92500.0
2013-03-22 13:00:00,12.67,12.67,12.65,12.66,254000.0,8.8853,8.8853,8.8713,8.8783,254000.0
2013-03-22 13:30:00,12.65,12.66,12.6,12.61,205700.0,8.8713,8.8783,8.8362,8.8432,205700.0
2013-03-22 14:00:00,12.61,12.61,12.57,12.58,236600.0,8.8432,8.8432,8.8152,8.8222,236600.0
2013-03-22 14:30:00,12.57,12.59,12.55,12.57,510400.0,8.8152,8.8292,8.8011,8.8152,510400.0
2013-03-22 15:00:00,12.57,12.57,12.52,12.54,1005000.0,8.8152,8.8152,8.7801,8.7941,1005000.0
2013-03-22 15:30:00,12.54,12.56,12.52,12.52,1006400.0,8.7941,8.8081,8.7801,8.7801,1006400.0
2013-03-25 09:30:00,12.59,12.63,12.55,12.62,376200.0,8.8292,8.8572,8.8011,8.8502,376200.0
2013-03-25 10:00:00,12.63,12.63,12.57,12.57,185400.0,8.8572,8.8572,8.8152,8.8152,185400.0
2013-03-25 10:30:00,12.57,12.58,12.49,12.51,204100.0,8.8152,8.8222,8.759,8.7731,204100.0
2013-03-25 11:00:00,12.51,12.52,12.45,12.46,542600.0,8.7731,8.7801,8.731,8.738,542600.0
2013-03-25 11:30:00,12.46,12.53,12.45,12.51,305500.0,8.738,8.7871,8.731,8.7731,305500.0
2013-03-25 12:00:00,12.52,12.55,12.49,12.51,258800.0,8.7801,8.8011,8.759,8.7731,258800.0
2013-03-25 12:30:00,12.51,12.53,12.5,12.51,62900.0,8.7731,8.7871,8.7661,8.7731,62900.0
2013-03-25 13:00:00,12.51,12.52,12.48,12.5,102900.0,8.7731,8.7801,8.752,8.7661,102900.0
2013-03-25 13:30:00,12.5,12.57,12.49,12.57,78600.0,8.7661,8.8152,8.759,8.8152,78600.0
2013-03-25 14:00:00,12.57,12.58,12.54,12.55,136400.0,8.8152,8.8222,8.7941,8.8011,136400.0
2013-03-25 14:30:00,12.55,12.56,12.53,12.55,63200.0,8.8011,8.8081,8.7871,8.8011,63200.0
2013-03-25 15:00:00,12.55,12.57,12.5,12.5,236900.0,8.8011,8.8152,8.7661,8.7661,236900.0
2013-03-25 15:30:00,12.5,12.56,12.48,12.55,550100.0,8.7661,8.8081,8.752,8.8011,550100.0
2013-03-26 09:30:00,12.6,12.6,12.55,12.58,235400.0,8.8362,8.8362,8.8011,8.8222,235400.0
2013-03-26 10:00:00,12.57,12.58,12.53,12.54,83100.0,8.8152,8.8222,8.7871,8.7941,83100.0
2013-03-26 10:30:00,12.54,12.59,12.53,12.58,317400.0,8.7941,8.8292,8.7871,8.8222,317400.0
2013-03-26 11:00:00,12.58,12.61,12.56,12.57,218800.0,8.8222,8.8432,8.8081,8.8152,218800.0
2013-03-26 11:30:00,12.57,12.57,12.54,12.54,102900.0,8.8152,8.8152,8.7941,8.7941,102900.0
2013-03-26 12:00:00,12.54,12.55,12.48,12.5,170500.0,8.7941,8.8011,8.752,8.7661,170500.0
2013-03-26 12:30:00,12.5,12.53,12.49,12.53,41800.0,8.7661,8.7871,8.759,8.7871,41800.0
2013-03-26 13:00:00,12.53,12.54,12.51,12.54,65400.0,8.7871,8.7941,8.7731,8.7941,65400.0
2013-03-26 13:30:00,12.54,12.54,12.52,12.53,135000.0,8.7941,8.7941,8.7801,8.7871,135000.0
2013-03-26 14:00:00,12.54,12.54,12.51,12.51,61200.0,8.7941,8.7941,8.7731,8.7731,61200.0
2013-03-26 14:30:00,12.51,12.56,12.5,12.55,135900.0,8.7731,8.8081,8.7661,8.8011,135900.0
2013-03-26 15:00:00,12.56,12.57,12.55,12.55,228700.0,8.8081,8.8152,8.8011,8.8011,228700.0
2013-03-26 15:30:00,12.55,12.58,12.54,12.57,744900.0,8.8011,8.8222,8.7941,8.8152,744900.0
2013-03-27 09:30:00,12.48,12.49,12.41,12.47,159500.0,8.752,8.759,8.7029,8.745,159500.0
2013-03-27 10:00:00,12.47,12.51,12.46,12.48,152700.0,8.745,8.7731,8.738,8.752,152700.0
2013-03-27 10:30:00,12.48,12.52,12.48,12.51,174100.0,8.752,8.7801,8.752,8.7731,174100.0
2013-03-27 11:00:00,12.51,12.53,12.49,12.51,189700.0,8.7731,8.7871,8.759,8.7731,189700.0
2013-03-27 11:30:00,12.51,12.55,12.49,12.51,276000.0,8.7731,8.8011,8.759,8.7731,276000.0
2013-03-27 12:00:00,12.5,12.53,12.5,12.5,453400.0,8.7661,8.7871,8.7661,8.7661,453400.0
2013-03-27 12:30:00,12.5,12.5,12.48,12.49,41800.0,8.7661,8.7661,8.752,8.759,41800.0
2013-03-27 13:00:00,12.48,12.49,12.46,12.46,51900.0,8.752,8.759,8.738,8.738,51900.0
2013-03-27 13:30:00,12.46,12.5,12.46,12.49,59800.0,8.738,8.7661,8.738,8.759,59800.0
2013-03-27 14:00:00,12.5,12.54,12.49,12.53,176700.0,8.7661,8.7941,8.759,8.7871,176700.0
2013-03-27 14:30:00,12.53,12.57,12.52,12.57,287800.0,8.7871,8.8152,8.7801,8.8152,287800.0
2013-03-27 15:00:00,12.57,12.57,12.51,12.53,283400.0,8.8152,8.8152,8.7731,8.7871,283400.0
2013-03-27 15:30:00,12.52,12.54,12.5,12.54,371500.0,8.7801,8.7941,8.7661,8.7941,371500.0
2013-03-28 09:30:00,12.54,12.6,12.52,12.55,254400.0,8.7941,8.8362,8.7801,8.8011,254400.0
2013-03-28 10:00:00,12.56,12.58,12.54,12.57,75000.0,8.8081,8.8222,8.7941,8.8152,75000.0
2013-03-28 10:30:00,12.58,12.6,12.55,12.59,83900.0,8.8222,8.8362,8.8011,8.8292,83900.0
2013-03-28 11:00:00,12.6,12.62,12.58,12.61,207900.0,8.8362,8.8502,8.8222,8.8432,207900.0
2013-03-28 11:30:00,12.62,12.65,12.61,12.65,156100.0,8.8502,8.8713,8.8432,8.8713,156100.0
2013-03-28 12:00:00,12.65,12.65,12.58,12.58,115900.0,8.8713,8.8713,8.8222,8.8222,115900.0
2013-03-28 12:30:00,12.59,12.62,12.58,12.62,78100.0,8.8292,8.8502,8.8222,8.8502,78100.0
2013-03-28 13:00:00,12.62,12.63,12.61,12.61,118700.0,8.8502,8.8572,8.8432,8.8432,118700.0
2013-03-28 13:30:00,12.61,12.62,12.58,12.58,60900.0,8.8432,8.8502,8.8222,8.8222,60900.0
2013-03-28 14:00:00,12.58,12.61,12.55,12.58,249000.0,8.8222,8.8432,8.8011,8.8222,249000.0
2013-03-28 14:30:00,12.58,12.58,12.54,12.58,151300.0,8.8222,8.8222,8.7941,8.8222,151300.0
2013-03-28 15:00:00,12.58,12.6,12.57,12.58,131000.0,8.8222,8.8362,8.8152,8.8222,131000.0
2013-03-28 15:30:00,12.58,12.6,12.57,12.59,212300.0,8.8222,8.8362,8.8152,8.8292,212300.0
2013-04-01 09:30:00,12.55,12.6,12.52,12.53,406800.0,8.8011,8.8362,8.7801,8.7871,406800.0
2013-04-01 10:00:00,12.53,12.53,12.48,12.48,146600.0,8.7871,8.7871,8.752,8.752,146600.0
2013-04-01 10:30:00,12.48,12.49,12.43,12.47,212800.0,8.752,8.759,8.717,8.745,212800.0
2013-04-01 11:00:00,12.46,12.47,12.45,12.47,150500.0,8.738,8.745,8.731,8.745,150500.0
2013-04-01 11:30:00,12.47,12.5,12.46,12.48,233900.0,8.745,8.7661,8.738,8.752,233900.0
2013-04-01 12:00:00,12.48,12.49,12.45,12.47,77900.0,8.752,8.759,8.731,8.745,77900.0
2013-04-01 12:30:00,12.47,12.47,12.42,12.46,230300.0,8.745,8.745,8.71,8.738,230300.0
2013-04-01 13:00:00,12.47,12.48,12.46,12.48,62000.0,8.745,8.752,8.738,8.752,62000.0
2013-04-01 13:30:00,12.48,12.48,12.45,12.46,66800.0,8.752,8.752,8.731,8.738,66800.0
2013-04-01 14:00:00,12.46,12.49,12.45,12.48,95200.0,8.738,8.759,8.731,8.752,95200.0
2013-04-01 14:30:00,12.49,12.49,12.47,12.48,81800.0,8.759,8.759,8.745,8.752,81800.0
2013-04-01 15:00:00,12.47,12.49,12.45,12.45,115800.0,8.745,8.759,8.731,8.731,115800.0
2013-04-01 15:30:00,12.46,12.5,12.44,12.49,274100.0,8.738,8.7661,8.724,8.759,274100.0
2013-04-02 09:30:00,12.45,12.46,12.38,12.39,1241000.0,8.731,8.738,8.6819,8.6889,1241000.0
2013-04-02 10:00:00,12.39,12.4,12.34,12.35,454000.0,8.6889,8.6959,8.6539,8.6609,454000.0
2013-04-02 10:30:00,12.35,12.44,12.33,12.44,290700.0,8.6609,8.724,8.6468,8.724,290700.0
2013-04-02 11:00:00,12.44,12.46,12.38,12.39,526000.0,8.724,8.738,8.6819,8.6889,526000.0
2013-04-02 11:30:00,12.39,12.44,12.38,12.41,116600.0,8.6889,8.724,8.6819,8.7029,116600.0
2013-04-02 12:00:00,12.41,12.44,12.4,12.4,120100.0,8.7029,8.724,8.6959,8.6959,120100.0
2013-04-02 12:30:00,12.41,12.41,12.36,12.36,183900.0,8.7029,8.7029,8.6679,8.6679,183900.0
2013-04-02 13:00:00,12.37,12.37,12.29,12.29,149800.0,8.6749,8.6749,8.6188,8.6188,149800.0
2013-04-02 13:30:00,12.29,12.36,12.28,12.34,366900.0,8.6188,8.6679,8.6118,8.6539,366900.0
2013-04-02 14:00:00,12.35,12.35,12.33,12.33,55700.0,8.6609,8.6609,8.6468,8.6468,55700.0
2013-04-02 14:30:00,12.34,12.34,12.3,12.3,240500.0,8.6539,8.6539,8.6258,8.6258,240500.0
2013-04-02 15:00:00,12.3,12.33,12.3,12.33,153800.0,8.6258,8.6468,8.6258,8.6468,153800.0
2013-04-02 15:30:00,12.32,12.34,12.27,12.3,893600.0,8.6398,8.6539,8.6048,8.6258,893600.0
2013-04-03 09:30:00,12.41,12.44,12.4,12.44,265200.0,8.7029,8.724,8.6959,8.724,265200.0
2013-04-03 10:00:00,12.43,12.45,12.4,12.44,169300.0,8.717,8.731,8.6959,8.724,169300.0
2013-04-03 10:30:00,12.44,12.45,12.38,12.38,318700.0,8.724,8.731,8.6819,8.6819,318700.0
2013-04-03 11:00:00,12.39,12.39,12.29,12.33,158400.0,8.6889,8.6889,8.6188,8.6468,158400.0
2013-04-03 11:30:00,12.33,12.37,12.32,12.37,82700.0,8.6468,8.6749,8.6398,8.6749,82700.0
2013-04-03 12:00:00,12.37,12.39,12.36,12.37,76300.0,8.6749,8.6889,8.6679,8.6749,76300.0
2013-04-03 12:30:00,12.36,12.38,12.34,12.36,86000.0,8.6679,8.6819,8.6539,8.6679,86000.0
2013-04-03 13:00:00,12.36,12.37,12.34,12.35,46700.0,8.6679,8.6749,8.6539,8.6609,46700.0
2013-04-03 13:30:00,12.35,12.35,12.25,12.27,226600.0,8.6609,8.6609,8.5907,8.6048,226600.0
2013-04-03 14:00:00,12.27,12.28,12.25,12.27,330800.0,8.6048,8.6118,8.5907,8.6048,330800.0
2013-04-03 14:30:00,12.27,12.28,12.26,12.26,289800.0,8.6048,8.6118,8.5978,8.5978,289800.0
2013-04-03 15:00:00,12.26,12.27,12.23,12.25,222700.0,8.5978,8.6048,8.5767,8.5907,222700.0
2013-04-03 15:30:00,12.25,12.25,12.2,12.21,1156600.0,8.5907,8.5907,8.5557,8.5627,1156600.0
2013-04-04 09:30:00,12.03,12.1,11.98,12.01,650400.0,8.4365,8.4855,8.4014,8.4224,650400.0
2013-04-04 10:00:00,12.02,12.06,11.99,11.99,459300.0,8.4294,8.4575,8.4084,8.4084,459300.0
2013-04-04 10:30:00,12.0,12.03,11.97,11.97,258000.0,8.4154,8.4365,8.3944,8.3944,258000.0
2013-04-04 11:00:00,11.97,12.04,11.97,12.02,280000.0,8.3944,8.4435,8.3944,8.4294,280000.0
2013-04-04 11:30:00,12.02,12.03,11.99,12.03,108300.0,8.4294,8.4365,8.4084,8.4365,108300.0
2013-04-04 12:00:00,12.02,12.04,12.01,12.03,59700.0,8.4294,8.4435,8.4224,8.4365,59700.0
2013-04-04 12:30:00,12.02,12.07,12.02,12.06,125200.0,8.4294,8.4645,8.4294,8.4575,125200.0
2013-04-04 13:00:00,12.06,12.1,12.05,12.1,65200.0,8.4575,8.4855,8.4505,8.4855,65200.0
2013-04-04 13:30:00,12.1,12.15,12.09,12.15,185200.0,8.4855,8.5206,8.4785,8.5206,185200.0
2013-04-04 14:00:00,12.14,12.16,12.14,12.16,173500.0,8.5136,8.5276,8.5136,8.5276,173500.0
2013-04-04 14:30:00,12.15,12.17,12.14,12.16,147600.0,8.5206,8.5346,8.5136,8.5276,147600.0
2013-04-04 15:00:00,12.16,12.17,12.15,12.15,299000.0,8.5276,8.5346,8.5206,8.5206,299000.0
2013-04-04 15:30:00,12.15,12.18,12.15,12.18,409400.0,8.5206,8.5417,8.5206,8.5417,409400.0
2013-04-05 09:30:00,11.86,11.92,11.84,11.92,987700.0,8.3172,8.3593,8.3032,8.3593,987700.0
2013-04-05 10:00:00,11.91,11.98,11.9,11.96,358100.0,8.3523,8.4014,8.3453,8.3874,358100.0
2013-04-05 10:30:00,11.96,12.04,11.95,12.02,119800.0,8.3874,8.4435,8.3804,8.4294,119800.0
2013-04-05 11:00:00,12.02,12.06,12.02,12.05,274200.0,8.4294,8.4575,8.4294,8.4505,274200.0
2013-04-05 11:30:00,12.04,12.11,12.04,12.04,255800.0,8.4435,8.4926,8.4435,8.4435,255800.0
2013-04-05 12:00:00,12.05,12.1,12.03,12.1,201100.0,8.4505,8.4855,8.4365,8.4855,201100.0
2013-04-05 12:30:00,12.1,12.12,12.08,12.09,253300.0,8.4855,8.4996,8.4715,8.4785,253300.0
2013-04-05 13:00:00,12.09,12.11,12.08,12.11,129100.0,8.4785,8.4926,8.4715,8.4926,129100.0
2013-04-05 13:30:00,12.1,12.13,12.09,12.12,144600.0,8.4855,8.5066,8.4785,8.4996,144600.0
2013-04-05 14:00:00,12.12,12.13,12.09,12.12,171600.0,8.4996,8.5066,8.4785,8.4996,171600.0
2013-04-05 14:30:00,12.12,12.12,12.08,12.11,170900.0,8.4996,8.4996,8.4715,8.4926,170900.0
2013-04-05 15:00:00,12.11,12.11,12.07,12.07,114200.0,8.4926,8.4926,8.4645,8.4645,114200.0
2013-04-05 15:30:00,12.08,12.14,12.07,12.11,313000.0,8.4715,8.5136,8.4645,8.4926,313000.0
2013-04-08 09:30:00,12.09,12.17,12.07,12.13,1148200.0,8.4785,8.5346,8.4645,8.5066,1148200.0
2013-04-08 10:00:00,12.13,12.14,12.1,12.13,769000.0,8.5066,8.5136,8.4855,8.5066,769000.0
2013-04-08 10:30:00,12.13,12.15,12.11,12.15,206600.0,8.5066,8.5206,8.4926,8.5206,206600.0
2013-04-08 11:00:00,12.14,12.15,12.1,12.11,354900.0,8.5136,8.5206,8.4855,8.4926,354900.0
2013-04-08 11:30:00,12.11,12.13,12.1,12.13,54400.0,8.4926,8.5066,8.4855,8.5066,54400.0
2013-04-08 12:00:00,12.12,12.15,12.12,12.15,47100.0,8.4996,8.5206,8.4996,8.5206,47100.0
2013-04-08 12:30:00,12.15,12.2,12.14,12.19,150500.0,8.5206,8.5557,8.5136,8.5487,150500.0
2013-04-08 13:00:00,12.2,12.22,12.19,12.22,166000.0,8.5557,8.5697,8.5487,8.5697,166000.0
2013-04-08 13:30:00,12.21,12.25,12.21,12.24,199900.0,8.5627,8.5907,8.5627,8.5837,199900.0
2013-04-08 14:00:00,12.24,12.26,12.24,12.25,262400.0,8.5837,8.5978,8.5837,8.5907,262400.0
2013-04-08 14:30:00,12.25,12.26,12.21,12.24,243300.0,8.5907,8.5978,8.5627,8.5837,243300.0
2013-04-08 15:00:00,12.24,12.25,12.23,12.25,695100.0,8.5837,8.5907,8.5767,8.5907,695100.0
2013-04-08 15:30:00,12.25,12.25,12.22,12.23,548500.0,8.5907,8.5907,8.5697,8.5767,548500.0
2013-04-09 09:30:00,12.27,12.31,12.27,12.29,1396100.0,8.6048,8.6328,8.6048,8.6188,1396100.0
2013-04-09 10:00:00,12.28,12.31,12.25,12.31,459000.0,8.6118,8.6328,8.5907,8.6328,459000.0
2013-04-09 10:30:00,12.31,12.33,12.28,12.31,650800.0,8.6328,8.6468,8.6118,8.6328,650800.0
2013-04-09 11:00:00,12.3,12.4,12.3,12.37,405900.0,8.6258,8.6959,8.6258,8.6749,405900.0
2013-04-09 11:30:00,12.37,12.38,12.36,12.38,91600.0,8.6749,8.6819,8.6679,8.6819,91600.0
2013-04-09 12:00:00,12.38,12.38,12.37,12.38,49800.0,8.6819,8.6819,8.6749,8.6819,49800.0
2013-04-09 12:30:00,12.38,12.38,12.37,12.38,77800.0,8.6819,8.6819,8.6749,8.6819,77800.0
2013-04-09 13:00:00,12.38,12.41,12.37,12.41,135100.0,8.6819,8.7029,8.6749,8.7029,135100.0
2013-04-09 13:30:00,12.41,12.41,12.4,12.41,40300.0,8.7029,8.7029,8.6959,8.7029,40300.0
2013-04-09 14:00:00,12.41,12.41,12.38,12.38,161600.0,8.7029,8.7029,8.6819,8.6819,161600.0
2013-04-09 14:30:00,12.38,12.38,12.34,12.36,201900.0,8.6819,8.6819,8.6539,8.6679,201900.0
2013-04-09 15:00:00,12.36,12.37,12.35,12.37,187500.0,8.6679,8.6749,8.6609,8.6749,187500.0
2013-04-09 15:30:00,12.37,12.45,12.37,12.44,935100.0,8.6749,8.731,8.6749,8.724,935100.0
2013-04-10 09:30:00,12.08,12.09,12.05,12.08,1064200.0,8.7647,8.772,8.743,8.7647,1064200.0
2013-04-10 10:00:00,12.08,12.09,12.05,12.07,813900.0,8.7647,8.772,8.743,8.7575,813900.0
2013-04-10 10:30:00,12.07,12.14,12.06,12.13,1313200.0,8.7575,8.8083,8.7502,8.801,1313200.0
2013-04-10 11:00:00,12.14,12.16,12.11,12.15,953400.0,8.8083,8.8228,8.7865,8.8155,953400.0
2013-04-10 11:30:00,12.15,12.19,12.15,12.17,163000.0,8.8155,8.8446,8.8155,8.83,163000.0
2013-04-10 12:00:00,12.17,12.21,12.16,12.2,344900.0,8.83,8.8591,8.8228,8.8518,344900.0
2013-04-10 12:30:00,12.2,12.21,12.19,12.21,86900.0,8.8518,8.8591,8.8446,8.8591,86900.0
2013-04-10 13:00:00,12.21,12.21,12.17,12.18,131500.0,8.8591,8.8591,8.83,8.8373,131500.0
2013-04-10 13:30:00,12.17,12.18,12.15,12.17,151600.0,8.83,8.8373,8.8155,8.83,151600.0
2013-04-10 14:00:00,12.17,12.19,12.17,12.18,199700.0,8.83,8.8446,8.83,8.8373,199700.0
2013-04-10 14:30:00,12.18,12.18,12.17,12.18,75600.0,8.8373,8.8373,8.83,8.8373,75600.0
2013-04-10 15:00:00,12.18,12.18,12.15,12.17,199700.0,8.8373,8.8373,8.8155,8.83,199700.0
2013-04-10 15:30:00,12.17,12.17,12.14,12.14,412800.0,8.83,8.83,8.8083,8.8083,412800.0
2013-04-11 09:30:00,12.14,12.18,12.12,12.17,384200.0,8.8083,8.8373,8.7938,8.83,384200.0
2013-04-11 10:00:00,12.17,12.24,12.16,12.23,391900.0,8.83,8.8808,8.8228,8.8736,391900.0
2013-04-11 10:30:00,12.23,12.25,12.2,12.21,544000.0,8.8736,8.8881,8.8518,8.8591,544000.0
2013-04-11 11:00:00,12.21,12.22,12.17,12.19,426800.0,8.8591,8.8663,8.83,8.8446,426800.0
2013-04-11 11:30:00,12.19,12.21,12.16,12.18,260900.0,8.8446,8.8591,8.8228,8.8373,260900.0
2013-04-11 12:00:00,12.18,12.18,12.15,12.16,88200.0,8.8373,8.8373,8.8155,8.8228,88200.0
2013-04-11 12:30:00,12.15,12.16,12.15,12.16,47400.0,8.8155,8.8228,8.8155,8.8228,47400.0
2013-04-11 13:00:00,12.16,12.18,12.15,12.17,107800.0,8.8228,8.8373,8.8155,8.83,107800.0
2013-04-11 13:30:00,12.16,12.17,12.12,12.12,98500.0,8.8228,8.83,8.7938,8.7938,98500.0
2013-04-11 14:00:00,12.13,12.15,12.12,12.15,65500.0,8.801,8.8155,8.7938,8.8155,65500.0
2013-04-11 14:30:00,12.15,12.16,12.14,12.16,81700.0,8.8155,8.8228,8.8083,8.8228,81700.0
2013-04-11 15:00:00,12.16,12.17,12.16,12.17,117800.0,8.8228,8.83,8.8228,8.83,117800.0
2013-04-11 15:30:00,12.16,12.18,12.14,12.18,446800.0,8.8228,8.8373,8.8083,8.8373,446800.0
2013-04-12 09:30:00,12.18,12.21,12.15,12.18,499400.0,8.8373,8.8591,8.8155,8.8373,499400.0
2013-04-12 10:00:00,12.18,12.2,12.13,12.17,175900.0,8.8373,8.8518,8.801,8.83,175900.0
2013-04-12 10:30:00,12.16,12.17,12.1,12.12,268600.0,8.8228,8.83,8.7793,8.7938,268600.0
2013-04-12 11:00:00,12.12,12.13,12.07,12.08,190100.0,8.7938,8.801,8.7575,8.7647,190100.0
2013-04-12 11:30:00,12.08,12.09,12.06,12.08,61600.0,8.7647,8.772,8.7502,8.7647,61600.0
2013-04-12 12:00:00,12.08,12.09,12.06,12.07,49800.0,8.7647,8.772,8.7502,8.7575,49800.0
2013-04-12 12:30:00,12.07,12.12,12.06,12.12,57300.0,8.7575,8.7938,8.7502,8.7938,57300.0
2013-04-12 13:00:00,12.12,12.14,12.11,12.12,98400.0,8.7938,8.8083,8.7865,8.7938,98400.0
2013-04-12 13:30:00,12.11,12.12,12.11,12.12,30200.0,8.7865,8.7938,8.7865,8.7938,30200.0
2013-04-12 14:00:00,12.11,12.14,12.1,12.1,104400.0,8.7865,8.8083,8.7793,8.7793,104400.0
2013-04-12 14:30:00,12.1,12.11,12.09,12.1,105800.0,8.7793,8.7865,8.772,8.7793,105800.0
2013-04-12 15:00:00,12.09,12.13,12.09,12.12,88100.0,8.772,8.801,8.772,8.7938,88100.0
2013-04-12 15:30:00,12.12,12.13,12.09,12.13,265000.0,8.7938,8.801,8.772,8.801,265000.0
2013-04-15 09:30:00,12.07,12.1,12.02,12.03,278500.0,8.7575,8.7793,8.7212,8.7285,278500.0
2013-04-15 10:00:00,12.02,12.05,11.99,12.03,266200.0,8.7212,8.743,8.6994,8.7285,266200.0
2013-04-15 10:30:00,12.03,12.08,12.01,12.03,178600.0,8.7285,8.7647,8.714,8.7285,178600.0
2013-04-15 11:00:00,12.04,12.04,12.0,12.04,186600.0,8.7357,8.7357,8.7067,8.7357,186600.0
2013-04-15 11:30:00,12.04,12.09,12.01,12.01,94000.0,8.7357,8.772,8.714,8.714,94000.0
2013-04-15 12:00:00,12.0,12.02,11.99,12.01,62200.0,8.7067,8.7212,8.6994,8.714,62200.0
2013-04-15 12:30:00,12.01,12.01,11.95,11.98,95200.0,8.714,8.714,8.6704,8.6922,95200.0
2013-04-15 13:00:00,11.97,11.98,11.96,11.98,82900.0,8.6849,8.6922,8.6777,8.6922,82900.0
2013-04-15 13:30:00,11.98,12.0,11.97,11.99,132300.0,8.6922,8.7067,8.6849,8.6994,132300.0
2013-04-15 14:00:00,12.0,12.01,11.98,11.98,500500.0,8.7067,8.714,8.6922,8.6922,500500.0
2013-04-15 14:30:00,11.99,12.01,11.93,11.95,99600.0,8.6994,8.714,8.6559,8.6704,99600.0
2013-04-15 15:00:00,11.94,11.96,11.89,11.92,273300.0,8.6632,8.6777,8.6269,8.6487,273300.0
2013-04-15 15:30:00,11.92,11.92,11.87,11.88,412900.0,8.6487,8.6487,8.6124,8.6196,412900.0
2013-04-16 09:30:00,12.23,12.23,12.16,12.21,484400.0,8.8736,8.8736,8.8228,8.8591,484400.0
2013-04-16 10:00:00,12.21,12.22,12.13,12.15,328700.0,8.8591,8.8663,8.801,8.8155,328700.0
2013-04-16 10:30:00,12.14,12.16,12.12,12.15,298600.0,8.8083,8.8228,8.7938,8.8155,298600.0
2013-04-16 11:00:00,12.14,12.15,12.06,12.09,445800.0,8.8083,8.8155,8.7502,8.772,445800.0
2013-04-16 11:30:00,12.09,12.1,12.06,12.09,161900.0,8.772,8.7793,8.7502,8.772,161900.0
2013-04-16 12:00:00,12.09,12.11,12.08,12.1,139700.0,8.772,8.7865,8.7647,8.7793,139700.0
2013-04-16 12:30:00,12.1,12.13,12.1,12.12,82800.0,8.7793,8.801,8.7793,8.7938,82800.0
2013-04-16 13:00:00,12.12,12.14,12.11,12.12,50000.0,8.7938,8.8083,8.7865,8.7938,50000.0
2013-04-16 13:30:00,12.13,12.14,12.12,12.12,62100.0,8.801,8.8083,8.7938,8.7938,62100.0
2013-04-16 14:00:00,12.12,12.13,12.09,12.1,358000.0,8.7938,8.801,8.772,8.7793,358000.0
2013-04-16 14:30:00,12.1,12.1,12.06,12.06,145500.0,8.7793,8.7793,8.7502,8.7502,145500.0
2013-04-16 15:00:00,12.07,12.09,12.06,12.09,150300.0,8.7575,8.772,8.7502,8.772,150300.0
2013-04-16 15:30:00,12.09,12.11,12.07,12.11,367400.0,8.772,8.7865,8.7575,8.7865,367400.0
2013-04-17 09:30:00,12.02,12.02,11.94,11.95,433600.0,8.7212,8.7212,8.6632,8.6704,433600.0
2013-04-17 10:00:00,11.95,11.96,11.88,11.92,216200.0,8.6704,8.6777,8.6196,8.6487,216200.0
2013-04-17 10:30:00,11.92,11.92,11.84,11.85,255400.0,8.6487,8.6487,8.5906,8.5979,255400.0
2013-04-17 11:00:00,11.85,11.86,11.8,11.84,314500.0,8.5979,8.6051,8.5616,8.5906,314500.0
2013-04-17 11:30:00,11.83,11.85,11.82,11.82,58800.0,8.5834,8.5979,8.5761,8.5761,58800.0
2013-04-17 12:00:00,11.82,11.83,11.76,11.76,120900.0,8.5761,8.5834,8.5326,8.5326,120900.0
2013-04-17 12:30:00,11.77,11.79,11.73,11.79,124100.0,8.5398,8.5543,8.5108,8.5543,124100.0
2013-04-17 13:00:00,11.79,11.83,11.79,11.81,118400.0,8.5543,8.5834,8.5543,8.5688,118400.0
2013-04-17 13:30:00,11.81,11.85,11.8,11.82,76800.0,8.5688,8.5979,8.5616,8.5761,76800.0
2013-04-17 14:00:00,11.83,11.84,11.79,11.82,155800.0,8.5834,8.5906,8.5543,8.5761,155800.0
2013-04-17 14:30:00,11.82,11.83,11.77,11.79,303600.0,8.5761,8.5834,8.5398,8.5543,303600.0
2013-04-17 15:00:00,11.79,11.86,11.78,11.84,236400.0,8.5543,8.6051,8.5471,8.5906,236400.0
2013-04-17 15:30:00,11.84,11.85,11.82,11.83,257600.0,8.5906,8.5979,8.5761,8.5834,257600.0
2013-04-18 09:30:00,11.78,11.81,11.72,11.73,328500.0,8.5471,8.5688,8.5035,8.5108,328500.0
2013-04-18 10:00:00,11.73,11.73,11.61,11.64,574900.0,8.5108,8.5108,8.4237,8.4455,574900.0
2013-04-18 10:30:00,11.65,11.75,11.65,11.73,229200.0,8.4528,8.5253,8.4528,8.5108,229200.0
2013-04-18 11:00:00,11.73,11.74,11.68,11.68,273600.0,8.5108,8.5181,8.4745,8.4745,273600.0
2013-04-18 11:30:00,11.69,11.69,11.62,11.66,154200.0,8.4818,8.4818,8.431,8.46,154200.0
2013-04-18 12:00:00,11.66,11.69,11.65,11.68,113500.0,8.46,8.4818,8.4528,8.4745,113500.0
2013-04-18 12:30:00,11.68,11.69,11.66,11.68,71000.0,8.4745,8.4818,8.46,8.4745,71000.0
2013-04-18 13:00:00,11.68,11.7,11.67,11.68,103300.0,8.4745,8.489,8.4673,8.4745,103300.0
2013-04-18 13:30:00,11.67,11.69,11.66,11.66,84600.0,8.4673,8.4818,8.46,8.46,84600.0
2013-04-18 14:00:00,11.67,11.67,11.6,11.66,185600.0,8.4673,8.4673,8.4165,8.46,185600.0
2013-04-18 14:30:00,11.65,11.67,11.6,11.66,327800.0,8.4528,8.4673,8.4165,8.46,327800.0
2013-04-18 15:00:00,11.67,11.67,11.63,11.64,160200.0,8.4673,8.4673,8.4382,8.4455,160200.0
2013-04-18 15:30:00,11.65,11.68,11.64,11.68,292600.0,8.4528,8.4745,8.4455,8.4745,292600.0
2013-04-19 09:30:00,11.75,11.76,11.72,11.74,469500.0,8.5253,8.5326,8.5035,8.5181,469500.0
2013-04-19 10:00:00,11.73,11.78,11.71,11.73,142500.0,8.5108,8.5471,8.4963,8.5108,142500.0
2013-04-19 10:30:00,11.73,11.76,11.7,11.74,166700.0,8.5108,8.5326,8.489,8.5181,166700.0
2013-04-19 11:00:00,11.75,11.79,11.74,11.75,209800.0,8.5253,8.5543,8.5181,8.5253,209800.0
2013-04-19 11:30:00,11.75,11.8,11.74,11.75,119400.0,8.5253,8.5616,8.5181,8.5253,119400.0
2013-04-19 12:00:00,11.76,11.76,11.74,11.74,38700.0,8.5326,8.5326,8.5181,8.5181,38700.0
2013-04-19 12:30:00,11.75,11.76,11.73,11.74,73100.0,8.5253,8.5326,8.5108,8.5181,73100.0
2013-04-19 13:00:00,11.74,11.77,11.73,11.75,65700.0,8.5181,8.5398,8.5108,8.5253,65700.0
2013-04-19 13:30:00,11.76,11.77,11.75,11.75,48700.0,8.5326,8.5398,8.5253,8.5253,48700.0
2013-04-19 14:00:00,11.75,11.78,11.75,11.77,74900.0,8.5253,8.5471,8.5253,8.5398,74900.0
2013-04-19 14:30:00,11.78,11.78,11.73,11.73,160000.0,8.5471,8.5471,8.5108,8.5108,160000.0
2013-04-19 15:00:00,11.73,11.75,11.72,11.75,156200.0,8.5108,8.5253,8.5035,8.5253,156200.0
2013-04-19 15:30:00,11.75,11.75,11.74,11.74,144100.0,8.5253,8.5253,8.5181,8.5181,144100.0
2013-04-22 09:30:00,11.63,11.68,11.58,11.65,492800.0,8.4382,8.4745,8.402,8.4528,492800.0
2013-04-22 10:00:00,11.64,11.66,11.57,11.59,462500.0,8.4455,8.46,8.3947,8.4092,462500.0
2013-04-22 10:30:00,11.59,11.65,11.57,11.64,434400.0,8.4092,8.4528,8.3947,8.4455,434400.0
2013-04-22 11:00:00,11.65,11.65,11.55,11.57,276800.0,8.4528,8.4528,8.3802,8.3947,276800.0
2013-04-22 11:30:00,11.58,11.63,11.57,11.63,171100.0,8.402,8.4382,8.3947,8.4382,171100.0
2013-04-22 12:00:00,11.63,11.65,11.62,11.62,134800.0,8.4382,8.4528,8.431,8.431,134800.0
2013-04-22 12:30:00,11.63,11.67,11.62,11.66,86000.0,8.4382,8.4673,8.431,8.46,86000.0
2013-04-22 13:00:00,11.65,11.67,11.64,11.65,104900.0,8.4528,8.4673,8.4455,8.4528,104900.0
2013-04-22 13:30:00,11.65,11.67,11.64,11.64,65100.0,8.4528,8.4673,8.4455,8.4455,65100.0
2013-04-22 14:00:00,11.65,11.7,11.65,11.69,127500.0,8.4528,8.489,8.4528,8.4818,127500.0
2013-04-22 14:30:00,11.7,11.72,11.68,11.68,190300.0,8.489,8.5035,8.4745,8.4745,190300.0
2013-04-22 15:00:00,11.68,11.7,11.68,11.68,252800.0,8.4745,8.489,8.4745,8.4745,252800.0
2013-04-22 15:30:00,11.69,11.72,11.67,11.67,847500.0,8.4818,8.5035,8.4673,8.4673,847500.0
2013-04-23 09:30:00,11.56,11.61,11.54,11.59,747100.0,8.3875,8.4237,8.3729,8.4092,747100.0
2013-04-23 10:00:00,11.59,11.63,11.57,11.6,744900.0,8.4092,8.4382,8.3947,8.4165,744900.0
2013-04-23 10:30:00,11.59,11.63,11.59,11.6,245200.0,8.4092,8.4382,8.4092,8.4165,245200.0
2013-04-23 11:00:00,11.6,11.67,11.55,11.65,562500.0,8.4165,8.4673,8.3802,8.4528,562500.0
2013-04-23 11:30:00,11.65,11.66,11.59,11.6,250900.0,8.4528,8.46,8.4092,8.4165,250900.0
2013-04-23 12:00:00,11.59,11.6,11.59,11.6,259600.0,8.4092,8.4165,8.4092,8.4165,259600.0
2013-04-23 12:30:00,11.6,11.6,11.57,11.58,187000.0,8.4165,8.4165,8.3947,8.402,187000.0
2013-04-23 13:00:00,11.58,11.59,11.48,11.56,796900.0,8.402,8.4092,8.3294,8.3875,796900.0
2013-04-23 13:30:00,11.56,11.57,11.55,11.57,230900.0,8.3875,8.3947,8.3802,8.3947,230900.0
2013-04-23 14:00:00,11.57,11.57,11.52,11.53,453100.0,8.3947,8.3947,8.3584,8.3657,453100.0
2013-04-23 14:30:00,11.53,11.54,11.51,11.54,160000.0,8.3657,8.3729,8.3512,8.3729,160000.0
2013-04-23 15:00:00,11.53,11.59,11.53,11.58,600500.0,8.3657,8.4092,8.3657,8.402,600500.0
2013-04-23 15:30:00,11.57,11.58,11.53,11.53,885000.0,8.3947,8.402,8.3657,8.3657,885000.0
2013-04-24 09:30:00,11.69,11.83,11.66,11.82,1686100.0,8.4818,8.5834,8.46,8.5761,1686100.0
2013-04-24 10:00:00,11.83,11.94,11.83,11.9,1412300.0,8.5834,8.6632,8.5834,8.6341,1412300.0
2013-04-24 10:30:00,11.9,12.03,11.87,12.03,1184600.0,8.6341,8.7285,8.6124,8.7285,1184600.0
2013-04-24 11:00:00,12.03,12.07,11.99,12.02,2031500.0,8.7285,8.7575,8.6994,8.7212,2031500.0
2013-04-24 11:30:00,12.01,12.02,11.99,12.01,676700.0,8.714,8.7212,8.6994,8.714,676700.0
2013-04-24 12:00:00,12.01,12.04,11.9,11.95,868700.0,8.714,8.7357,8.6341,8.6704,868700.0
2013-04-24 12:30:00,11.95,11.97,11.89,11.96,629100.0,8.6704,8.6849,8.6269,8.6777,629100.0
2013-04-24 13:00:00,11.96,11.97,11.94,11.95,173900.0,8.6777,8.6849,8.6632,8.6704,173900.0
2013-04-24 13:30:00,11.96,11.98,11.92,11.93,488800.0,8.6777,8.6922,8.6487,8.6559,488800.0
2013-04-24 14:00:00,11.92,12.0,11.92,12.0,271900.0,8.6487,8.7067,8.6487,8.7067,271900.0
2013-04-24 14:30:00,12.0,12.03,11.99,12.0,538600.0,8.7067,8.7285,8.6994,8.7067,538600.0
2013-04-24 15:00:00,12.0,12.01,11.97,11.97,469600.0,8.7067,8.714,8.6849,8.6849,469600.0
2013-04-24 15:30:00,11.98,12.04,11.97,12.0,1384000.0,8.6922,8.7357,8.6849,8.7067,1384000.0
2013-04-25 09:30:00,12.16,12.17,12.06,12.15,1050300.0,8.8228,8.83,8.7502,8.8155,1050300.0
2013-04-25 10:00:00,12.16,12.16,12.1,12.11,602000.0,8.8228,8.8228,8.7793,8.7865,602000.0
2013-04-25 10:30:00,12.11,12.16,12.11,12.14,573100.0,8.7865,8.8228,8.7865,8.8083,573100.0
2013-04-25 11:00:00,12.14,12.18,12.11,12.15,392800.0,8.8083,8.8373,8.7865,8.8155,392800.0
2013-04-25 11:30:00,12.15,12.15,12.06,12.06,96100.0,8.8155,8.8155,8.7502,8.7502,96100.0
2013-04-25 12:00:00,12.06,12.08,12.06,12.07,92000.0,8.7502,8.7647,8.7502,8.7575,92000.0
2013-04-25 12:30:00,12.08,12.09,12.07,12.08,179700.0,8.7647,8.772,8.7575,8.7647,179700.0
2013-04-25 13:00:00,12.08,12.11,12.06,12.1,149700.0,8.7647,8.7865,8.7502,8.7793,149700.0
2013-04-25 13:30:00,12.1,12.1,12.07,12.08,426300.0,8.7793,8.7793,8.7575,8.7647,426300.0
2013-04-25 14:00:00,12.08,12.11,12.07,12.09,247500.0,8.7647,8.7865,8.7575,8.772,247500.0
2013-04-25 14:30:00,12.09,12.15,12.08,12.13,397600.0,8.772,8.8155,8.7647,8.801,397600.0
2013-04-25 15:00:00,12.13,12.15,12.09,12.09,411300.0,8.801,8.8155,8.772,8.772,411300.0
2013-04-25 15:30:00,12.09,12.1,12.06,12.08,292900.0,8.772,8.7793,8.7502,8.7647,292900.0
2013-04-26 09:30:00,12.24,12.25,12.17,12.24,623500.0,8.8808,8.8881,8.83,8.8808,623500.0
2013-04-26 10:00:00,12.23,12.24,12.18,12.21,424500.0,8.8736,8.8808,8.8373,8.8591,424500.0
2013-04-26 10:30:00,12.21,12.22,12.18,12.19,370600.0,8.8591,8.8663,8.8373,8.8446,370600.0
2013-04-26 11:00:00,12.19,12.21,12.16,12.2,578400.0,8.8446,8.8591,8.8228,8.8518,578400.0
2013-04-26 11:30:00,12.21,12.21,12.12,12.12,87000.0,8.8591,8.8591,8.7938,8.7938,87000.0
2013-04-26 12:00:00,12.12,12.14,12.11,12.13,65100.0,8.7938,8.8083,8.7865,8.801,65100.0
2013-04-26 12:30:00,12.14,12.14,12.11,12.13,113600.0,8.8083,8.8083,8.7865,8.801,113600.0
2013-04-26 13:00:00,12.13,12.16,12.13,12.16,58000.0,8.801,8.8228,8.801,8.8228,58000.0
2013-04-26 13:30:00,12.16,12.17,12.14,12.15,91900.0,8.8228,8.83,8.8083,8.8155,91900.0
2013-04-26 14:00:00,12.15,12.16,12.12,12.13,168200.0,8.8155,8.8228,8.7938,8.801,168200.0
2013-04-26 14:30:00,12.13,12.14,12.13,12.13,39900.0,8.801,8.8083,8.801,8.801,39900.0
2013-04-26 15:00:00,12.13,12.16,12.12,12.16,441100.0,8.801,8.8228,8.7938,8.8228,441100.0
2013-04-26 15:30:00,12.16,12.18,12.14,12.15,479600.0,8.8228,8.8373,8.8083,8.8155,479600.0
2013-04-29 09:30:00,12.26,12.3,12.24,12.29,376900.0,8.8953,8.9244,8.8808,8.9171,376900.0
2013-04-29 10:00:00,12.28,12.31,12.25,12.25,254700.0,8.9099,8.9316,8.8881,8.8881,254700.0
2013-04-29 10:30:00,12.25,12.3,12.24,12.3,240400.0,8.8881,8.9244,8.8808,8.9244,240400.0
2013-04-29 11:00:00,12.3,12.31,12.25,12.27,443000.0,8.9244,8.9316,8.8881,8.9026,443000.0
2013-04-29 11:30:00,12.27,12.27,12.26,12.27,16500.0,8.9026,8.9026,8.8953,8.9026,16500.0
2013-04-29 12:00:00,12.26,12.28,12.25,12.27,86000.0,8.8953,8.9099,8.8881,8.9026,86000.0
2013-04-29 12:30:00,12.26,12.28,12.26,12.26,29200.0,8.8953,8.9099,8.8953,8.8953,29200.0
2013-04-29 13:00:00,12.26,12.27,12.25,12.27,54700.0,8.8953,8.9026,8.8881,8.9026,54700.0
2013-04-29 13:30:00,12.27,12.28,12.26,12.27,77800.0,8.9026,8.9099,8.8953,8.9026,77800.0
2013-04-29 14:00:00,12.28,12.29,12.27,12.29,59700.0,8.9099,8.9171,8.9026,8.9171,59700.0
2013-04-29 14:30:00,12.29,12.29,12.27,12.28,167500.0,8.9171,8.9171,8.9026,8.9099,167500.0
2013-04-29 15:00:00,12.28,12.29,12.26,12.29,105000.0,8.9099,8.9171,8.8953,8.9171,105000.0
2013-04-29 15:30:00,12.29,12.29,12.25,12.25,241600.0,8.9171,8.9171,8.8881,8.8881,241600.0
2013-04-30 09:30:00,12.31,12.35,12.29,12.31,496200.0,8.9316,8.9606,8.9171,8.9316,496200.0
2013-04-30 10:00:00,12.31,12.34,12.31,12.31,261600.0,8.9316,8.9534,8.9316,8.9316,261600.0
2013-04-30 10:30:00,12.31,12.36,12.3,12.35,142000.0,8.9316,8.9679,8.9244,8.9606,142000.0
2013-04-30 11:00:00,12.35,12.36,12.3,12.35,161600.0,8.9606,8.9679,8.9244,8.9606,161600.0
2013-04-30 11:30:00,12.35,12.35,12.32,12.32,46700.0,8.9606,8.9606,8.9389,8.9389,46700.0
2013-04-30 12:00:00,12.33,12.34,12.32,12.33,47000.0,8.9461,8.9534,8.9389,8.9461,47000.0
2013-04-30 12:30:00,12.33,12.41,12.33,12.41,124600.0,8.9461,9.0042,8.9461,9.0042,124600.0
2013-04-30 13:00:00,12.41,12.41,12.33,12.33,127800.0,9.0042,9.0042,8.9461,8.9461,127800.0
2013-04-30 13:30:00,12.33,12.35,12.31,12.33,191700.0,8.9461,8.9606,8.9316,8.9461,191700.0
2013-04-30 14:00:00,12.34,12.34,12.27,12.28,185200.0,8.9534,8.9534,8.9026,8.9099,185200.0
2013-04-30 14:30:00,12.29,12.31,12.28,12.3,189600.0,8.9171,8.9316,8.9099,8.9244,189600.0
2013-04-30 15:00:00,12.3,12.31,12.28,12.29,253200.0,8.9244,8.9316,8.9099,8.9171,253200.0
2013-04-30 15:30:00,12.29,12.31,12.27,12.3,472400.0,8.9171,8.9316,8.9026,8.9244,472400.0
2013-05-01 09:30:00,12.3,12.33,12.25,12.27,239500.0,8.9244,8.9461,8.8881,8.9026,239500.0
2013-05-01 10:00:00,12.27,12.29,12.23,12.25,244200.0,8.9026,8.9171,8.8736,8.8881,244200.0
2013-05-01 10:30:00,12.25,12.27,12.24,12.27,123300.0,8.8881,8.9026,8.8808,8.9026,123300.0
2013-05-01 11:00:00,12.27,12.3,12.26,12.29,316600.0,8.9026,8.9244,8.8953,8.9171,316600.0
2013-05-01 11:30:00,12.29,12.3,12.28,12.29,134700.0,8.9171,8.9244,8.9099,8.9171,134700.0
2013-05-01 12:00:00,12.3,12.34,12.29,12.32,338100.0,8.9244,8.9534,8.9171,8.9389,338100.0
2013-05-01 12:30:00,12.32,12.33,12.27,12.3,251100.0,8.9389,8.9461,8.9026,8.9244,251100.0
2013-05-01 13:00:00,12.3,12.31,12.29,12.31,90800.0,8.9244,8.9316,8.9171,8.9316,90800.0
2013-05-01 13:30:00,12.3,12.34,12.29,12.34,250800.0,8.9244,8.9534,8.9171,8.9534,250800.0
2013-05-01 14:00:00,12.33,12.38,12.32,12.36,435700.0,8.9461,8.9824,8.9389,8.9679,435700.0
2013-05-01 14:30:00,12.36,12.41,12.36,12.4,350200.0,8.9679,9.0042,8.9679,8.9969,350200.0
2013-05-01 15:00:00,12.4,12.4,12.36,12.37,433600.0,8.9969,8.9969,8.9679,8.9752,433600.0
2013-05-01 15:30:00,12.36,12.4,12.34,12.35,1603700.0,8.9679,8.9969,8.9534,8.9606,1603700.0
2013-05-02 09:30:00,12.21,12.25,12.19,12.22,296500.0,8.8591,8.8881,8.8446,8.8663,296500.0
2013-05-02 10:00:00,12.22,12.25,12.17,12.17,271000.0,8.8663,8.8881,8.83,8.83,271000.0
2013-05-02 10:30:00,12.17,12.21,12.17,12.21,165800.0,8.83,8.8591,8.83,8.8591,165800.0
2013-05-02 11:00:00,12.2,12.21,12.18,12.2,154300.0,8.8518,8.8591,8.8373,8.8518,154300.0
2013-05-02 11:30:00,12.2,12.21,12.19,12.2,55700.0,8.8518,8.8591,8.8446,8.8518,55700.0
2013-05-02 12:00:00,12.19,12.2,12.15,12.15,143700.0,8.8446,8.8518,8.8155,8.8155,143700.0
2013-05-02 12:30:00,12.15,12.17,12.14,12.16,98600.0,8.8155,8.83,8.8083,8.8228,98600.0
2013-05-02 13:00:00,12.16,12.17,12.16,12.16,46700.0,8.8228,8.83,8.8228,8.8228,46700.0
2013-05-02 13:30:00,12.16,12.17,12.14,12.14,92600.0,8.8228,8.83,8.8083,8.8083,92600.0
2013-05-02 14:00:00,12.14,12.15,12.13,12.13,204700.0,8.8083,8.8155,8.801,8.801,204700.0
2013-05-02 14:30:00,12.13,12.15,12.13,12.15,88200.0,8.801,8.8155,8.801,8.8155,88200.0
2013-05-02 15:00:00,12.15,12.16,12.14,12.15,118300.0,8.8155,8.8228,8.8083,8.8155,118300.0
2013-05-02 15:30:00,12.15,12.16,12.09,12.12,1001600.0,8.8155,8.8228,8.772,8.7938,1001600.0
2013-05-03 09:30:00,12.28,12.37,12.27,12.29,375100.0,8.9099,8.9752,8.9026,8.9171,375100.0
2013-05-03 10:00:00,12.29,12.34,12.26,12.33,243800.0,8.9171,8.9534,8.8953,8.9461,243800.0
2013-05-03 10:30:00,12.34,12.36,12.28,12.28,279900.0,8.9534,8.9679,8.9099,8.9099,279900.0
2013-05-03 11:00:00,12.28,12.3,12.22,12.27,516600.0,8.9099,8.9244,8.8663,8.9026,516600.0
2013-05-03 11:30:00,12.27,12.28,12.24,12.24,41300.0,8.9026,8.9099,8.8808,8.8808,41300.0
2013-05-03 12:00:00,12.24,12.25,12.19,12.2,218200.0,8.8808,8.8881,8.8446,8.8518,218200.0
2013-05-03 12:30:00,12.21,12.21,12.19,12.21,181700.0,8.8591,8.8591,8.8446,8.8591,181700.0
2013-05-03 13:00:00,12.21,12.25,12.2,12.22,120400.0,8.8591,8.8881,8.8518,8.8663,120400.0
2013-05-03 13:30:00,12.22,12.23,12.2,12.2,50300.0,8.8663,8.8736,8.8518,8.8518,50300.0
2013-05-03 14:00:00,12.21,12.21,12.19,12.21,213000.0,8.8591,8.8591,8.8446,8.8591,213000.0
2013-05-03 14:30:00,12.21,12.21,12.17,12.2,181200.0,8.8591,8.8591,8.83,8.8518,181200.0
2013-05-03 15:00:00,12.21,12.21,12.13,12.17,679700.0,8.8591,8.8591,8.801,8.83,679700.0
2013-05-03 15:30:00,12.18,12.2,12.17,12.18,425800.0,8.8373,8.8518,8.83,8.8373,425800.0
2013-05-06 09:30:00,12.21,12.23,12.19,12.21,156300.0,8.8591,8.8736,8.8446,8.8591,156300.0
2013-05-06 10:00:00,12.21,12.25,12.19,12.2,318100.0,8.8591,8.8881,8.8446,8.8518,318100.0
2013-05-06 10:30:00,12.2,12.22,12.18,12.2,158000.0,8.8518,8.8663,8.8373,8.8518,158000.0
2013-05-06 11:00:00,12.2,12.22,12.18,12.19,214500.0,8.8518,8.8663,8.8373,8.8446,214500.0
2013-05-06 11:30:00,12.18,12.22,12.15,12.22,331000.0,8.8373,8.8663,8.8155,8.8663,331000.0
2013-05-06 12:00:00,12.22,12.22,12.21,12.22,128300.0,8.8663,8.8663,8.8591,8.8663,128300.0
2013-05-06 12:30:00,12.21,12.22,12.2,12.21,28500.0,8.8591,8.8663,8.8518,8.8591,28500.0
2013-05-06 13:00:00,12.2,12.21,12.2,12.2,33600.0,8.8518,8.8591,8.8518,8.8518,33600.0
2013-05-06 13:30:00,12.2,12.24,12.2,12.24,170600.0,8.8518,8.8808,8.8518,8.8808,170600.0
2013-05-06 14:00:00,12.24,12.27,12.23,12.26,193500.0,8.8808,8.9026,8.8736,8.8953,193500.0
2013-05-06 14:30:00,12.26,12.28,12.24,12.27,401700.0,8.8953,8.9099,8.8808,8.9026,401700.0
2013-05-06 15:00:00,12.26,12.28,12.25,12.25,426100.0,8.8953,8.9099,8.8881,8.8881,426100.0
2013-05-06 15:30:00,12.26,12.31,12.25,12.31,1875000.0,8.8953,8.9316,8.8881,8.9316,1875000.0
2013-05-07 09:30:00,12.51,12.54,12.51,12.52,501300.0,9.0767,9.0985,9.0767,9.084,501300.0
2013-05-07 10:00:00,12.52,12.53,12.41,12.43,158000.0,9.084,9.0912,9.0042,9.0187,158000.0
2013-05-07 10:30:00,12.44,12.49,12.44,12.46,241100.0,9.0259,9.0622,9.0259,9.0405,241100.0
2013-05-07 11:00:00,12.46,12.47,12.38,12.39,266100.0,9.0405,9.0477,8.9824,8.9897,266100.0
2013-05-07 11:30:00,12.39,12.4,12.36,12.38,58300.0,8.9897,8.9969,8.9679,8.9824,58300.0
2013-05-07 12:00:00,12.38,12.41,12.38,12.4,51000.0,8.9824,9.0042,8.9824,8.9969,51000.0
2013-05-07 12:30:00,12.4,12.41,12.39,12.4,72600.0,8.9969,9.0042,8.9897,8.9969,72600.0
2013-05-07 13:00:00,12.4,12.41,12.38,12.38,96600.0,8.9969,9.0042,8.9824,8.9824,96600.0
2013-05-07 13:30:00,12.39,12.41,12.38,12.41,128600.0,8.9897,9.0042,8.9824,9.0042,128600.0
2013-05-07 14:00:00,12.41,12.41,12.39,12.39,114500.0,9.0042,9.0042,8.9897,8.9897,114500.0
2013-05-07 14:30:00,12.39,12.41,12.39,12.4,78000.0,8.9897,9.0042,8.9897,8.9969,78000.0
2013-05-07 15:00:00,12.4,12.41,12.39,12.4,122200.0,8.9969,9.0042,8.9897,8.9969,122200.0
2013-05-07 15:30:00,12.4,12.45,12.39,12.45,807600.0,8.9969,9.0332,8.9897,9.0332,807600.0
2013-05-08 09:30:00,12.49,12.54,12.46,12.53,231600.0,9.0622,9.0985,9.0405,9.0912,231600.0
2013-05-08 10:00:00,12.53,12.53,12.48,12.5,110200.0,9.0912,9.0912,9.055,9.0695,110200.0
2013-05-08 10:30:00,12.49,12.52,12.49,12.5,120000.0,9.0622,9.084,9.0622,9.0695,120000.0
2013-05-08 11:00:00,12.51,12.51,12.49,12.51,66500.0,9.0767,9.0767,9.0622,9.0767,66500.0
2013-05-08 11:30:00,12.51,12.53,12.51,12.53,118400.0,9.0767,9.0912,9.0767,9.0912,118400.0
2013-05-08 12:00:00,12.52,12.54,12.52,12.52,80500.0,9.084,9.0985,9.084,9.084,80500.0
2013-05-08 12:30:00,12.52,12.53,12.52,12.52,274000.0,9.084,9.0912,9.084,9.084,274000.0
2013-05-08 13:00:00,12.52,12.53,12.52,12.53,112400.0,9.084,9.0912,9.084,9.0912,112400.0
2013-05-08 13:30:00,12.52,12.53,12.52,12.52,78300.0,9.084,9.0912,9.084,9.084,78300.0
2013-05-08 14:00:00,12.52,12.53,12.51,12.51,100700.0,9.084,9.0912,9.0767,9.0767,100700.0
2013-05-08 14:30:00,12.52,12.52,12.47,12.48,124700.0,9.084,9.084,9.0477,9.055,124700.0
2013-05-08 15:00:00,12.49,12.5,12.48,12.5,187700.0,9.0622,9.0695,9.055,9.0695,187700.0
2013-05-08 15:30:00,12.5,12.5,12.48,12.49,249300.0,9.0695,9.0695,9.055,9.0622,249300.0
2013-05-09 09:30:00,12.46,12.53,12.45,12.51,84300.0,9.0405,9.0912,9.0332,9.0767,84300.0
2013-05-09 10:00:00,12.51,12.51,12.44,12.45,81200.0,9.0767,9.0767,9.0259,9.0332,81200.0
2013-05-09 10:30:00,12.45,12.52,12.44,12.48,909300.0,9.0332,9.084,9.0259,9.055,909300.0
2013-05-09 11:00:00,12.47,12.55,12.47,12.53,171300.0,9.0477,9.1058,9.0477,9.0912,171300.0
2013-05-09 11:30:00,12.53,12.53,12.49,12.51,208000.0,9.0912,9.0912,9.0622,9.0767,208000.0
2013-05-09 12:00:00,12.52,12.53,12.51,12.51,59100.0,9.084,9.0912,9.0767,9.0767,59100.0
2013-05-09 12:30:00,12.51,12.54,12.51,12.54,61600.0,9.0767,9.0985,9.0767,9.0985,61600.0
2013-05-09 13:00:00,12.54,12.54,12.52,12.52,56600.0,9.0985,9.0985,9.084,9.084,56600.0
2013-05-09 13:30:00,12.52,12.54,12.52,12.54,51200.0,9.084,9.0985,9.084,9.0985,51200.0
2013-05-09 14:00:00,12.53,12.54,12.49,12.51,87600.0,9.0912,9.0985,9.0622,9.0767,87600.0
2013-05-09 14:30:00,12.5,12.51,12.43,12.44,176100.0,9.0695,9.0767,9.0187,9.0259,176100.0
2013-05-09 15:00:00,12.43,12.47,12.41,12.46,103600.0,9.0187,9.0477,9.0042,9.0405,103600.0
2013-05-09 15:30:00,12.46,12.47,12.43,12.45,246100.0,9.0405,9.0477,9.0187,9.0332,246100.0
2013-05-10 09:30:00,12.4,12.42,12.35,12.4,277000.0,8.9969,9.0114,8.9606,8.9969,277000.0
2013-05-10 10:00:00,12.41,12.41,12.36,12.36,166700.0,9.0042,9.0042,8.9679,8.9679,166700.0
2013-05-10 10:30:00,12.35,12.39,12.34,12.38,204500.0,8.9606,8.9897,8.9534,8.9824,204500.0
2013-05-10 11:00:00,12.38,12.41,12.36,12.39,220800.0,8.9824,9.0042,8.9679,8.9897,220800.0
2013-05-10 11:30:00,12.4,12.41,12.31,12.33,585800.0,8.9969,9.0042,8.9316,8.9461,585800.0
2013-05-10 12:00:00,12.33,12.39,12.33,12.36,139900.0,8.9461,8.9897,8.9461,8.9679,139900.0
2013-05-10 12:30:00,12.37,12.38,12.34,12.35,224100.0,8.9752,8.9824,8.9534,8.9606,224100.0
2013-05-10 13:00:00,12.35,12.36,12.34,12.35,43700.0,8.9606,8.9679,8.9534,8.9606,43700.0
2013-05-10 13:30:00,12.36,12.37,12.34,12.34,72400.0,8.9679,8.9752,8.9534,8.9534,72400.0
2013-05-10 14:00:00,12.34,12.37,12.34,12.36,66200.0,8.9534,8.9752,8.9534,8.9679,66200.0
2013-05-10 14:30:00,12.36,12.4,12.36,12.4,99100.0,8.9679,8.9969,8.9679,8.9969,99100.0
2013-05-10 15:00:00,12.4,12.4,12.38,12.4,41100.0,8.9969,8.9969,8.9824,8.9969,41100.0
2013-05-10 15:30:00,12.39,12.44,12.39,12.44,304800.0,8.9897,9.0259,8.9897,9.0259,304800.0
2013-05-13 09:30:00,12.42,12.44,12.39,12.42,129200.0,9.0114,9.0259,8.9897,9.0114,129200.0
2013-05-13 10:00:00,12.41,12.43,12.38,12.4,391700.0,9.0042,9.0187,8.9824,8.9969,391700.0
2013-05-13 10:30:00,12.4,12.41,12.38,12.39,68000.0,8.9969,9.0042,8.9824,8.9897,68000.0
2013-05-13 11:00:00,12.39,12.42,12.36,12.37,91700.0,8.9897,9.0114,8.9679,8.9752,91700.0
2013-05-13 11:30:00,12.37,12.38,12.36,12.37,38400.0,8.9752,8.9824,8.9679,8.9752,38400.0
2013-05-13 12:00:00,12.37,12.42,12.37,12.38,123700.0,8.9752,9.0114,8.9752,8.9824,123700.0
2013-05-13 12:30:00,12.38,12.44,12.38,12.43,369800.0,8.9824,9.0259,8.9824,9.0187,369800.0
2013-05-13 13:00:00,12.43,12.44,12.42,12.42,26800.0,9.0187,9.0259,9.0114,9.0114,26800.0
2013-05-13 13:30:00,12.42,12.43,12.4,12.41,73900.0,9.0114,9.0187,8.9969,9.0042,73900.0
2013-05-13 14:00:00,12.4,12.41,12.39,12.39,27300.0,8.9969,9.0042,8.9897,8.9897,27300.0
2013-05-13 14:30:00,12.39,12.4,12.39,12.4,39600.0,8.9897,8.9969,8.9897,8.9969,39600.0
2013-05-13 15:00:00,12.4,12.4,12.38,12.38,56700.0,8.9969,8.9969,8.9824,8.9824,56700.0
2013-05-13 15:30:00,12.38,12.41,12.37,12.39,161400.0,8.9824,9.0042,8.9752,8.9897,161400.0
2013-05-14 09:30:00,12.32,12.33,12.3,12.31,150400.0,8.9389,8.9461,8.9244,8.9316,150400.0
2013-05-14 10:00:00,12.32,12.32,12.29,12.3,136700.0,8.9389,8.9389,8.9171,8.9244,136700.0
2013-05-14 10:30:00,12.3,12.33,12.28,12.32,209500.0,8.9244,8.9461,8.9099,8.9389,209500.0
2013-05-14 11:00:00,12.32,12.34,12.3,12.3,130500.0,8.9389,8.9534,8.9244,8.9244,130500.0
2013-05-14 11:30:00,12.31,12.32,12.3,12.3,46800.0,8.9316,8.9389,8.9244,8.9244,46800.0
2013-05-14 12:00:00,12.3,12.32,12.3,12.32,24600.0,8.9244,8.9389,8.9244,8.9389,24600.0
2013-05-14 12:30:00,12.32,12.32,12.31,12.32,24900.0,8.9389,8.9389,8.9316,8.9389,24900.0
2013-05-14 13:00:00,12.32,12.33,12.28,12.33,340700.0,8.9389,8.9461,8.9099,8.9461,340700.0
2013-05-14 13:30:00,12.33,12.34,12.29,12.29,414100.0,8.9461,8.9534,8.9171,8.9171,414100.0
2013-05-14 14:00:00,12.29,12.31,12.28,12.3,88200.0,8.9171,8.9316,8.9099,8.9244,88200.0
2013-05-14 14:30:00,12.31,12.32,12.3,12.3,44500.0,8.9316,8.9389,8.9244,8.9244,44500.0
2013-05-14 15:00:00,12.3,12.32,12.3,12.31,49200.0,8.9244,8.9389,8.9244,8.9316,49200.0
2013-05-14 15:30:00,12.31,12.36,12.3,12.33,292100.0,8.9316,8.9679,8.9244,8.9461,292100.0
2013-05-15 09:30:00,12.35,12.42,12.35,12.41,212900.0,8.9606,9.0114,8.9606,9.0042,212900.0
2013-05-15 10:00:00,12.41,12.44,12.4,12.42,154400.0,9.0042,9.0259,8.9969,9.0114,154400.0
2013-05-15 10:30:00,12.41,12.42,12.4,12.4,142600.0,9.0042,9.0114,8.9969,8.9969,142600.0
2013-05-15 11:00:00,12.41,12.44,12.4,12.42,258700.0,9.0042,9.0259,8.9969,9.0114,258700.0
2013-05-15 11:30:00,12.42,12.48,12.42,12.46,299100.0,9.0114,9.055,9.0114,9.0405,299100.0
2013-05-15 12:00:00,12.47,12.49,12.44,12.49,328700.0,9.0477,9.0622,9.0259,9.0622,328700.0
2013-05-15 12:30:00,12.49,12.51,12.48,12.5,125000.0,9.0622,9.0767,9.055,9.0695,125000.0
2013-05-15 13:00:00,12.5,12.5,12.48,12.48,83900.0,9.0695,9.0695,9.055,9.055,83900.0
2013-05-15 13:30:00,12.48,12.51,12.48,12.49,223100.0,9.055,9.0767,9.055,9.0622,223100.0
2013-05-15 14:00:00,12.49,12.49,12.48,12.49,202300.0,9.0622,9.0622,9.055,9.0622,202300.0
2013-05-15 14:30:00,12.49,12.49,12.47,12.48,165300.0,9.0622,9.0622,9.0477,9.055,165300.0
2013-05-15 15:00:00,12.47,12.5,12.47,12.5,121700.0,9.0477,9.0695,9.0477,9.0695,121700.0
2013-05-15 15:30:00,12.49,12.53,12.49,12.52,404400.0,9.0622,9.0912,9.0622,9.084,404400.0
2013-05-16 09:30:00,12.29,12.32,12.28,12.31,818700.0,8.9171,8.9389,8.9099,8.9316,818700.0
2013-05-16 10:00:00,12.3,12.32,12.27,12.31,248500.0,8.9244,8.9389,8.9026,8.9316,248500.0
2013-05-16 10:30:00,12.31,12.32,12.25,12.27,280200.0,8.9316,8.9389,8.8881,8.9026,280200.0
2013-05-16 11:00:00,12.28,12.29,12.22,12.22,189300.0,8.9099,8.9171,8.8663,8.8663,189300.0
2013-05-16 11:30:00,12.23,12.23,12.19,12.19,63200.0,8.8736,8.8736,8.8446,8.8446,63200.0
2013-05-16 12:00:00,12.19,12.2,12.17,12.17,86200.0,8.8446,8.8518,8.83,8.83,86200.0
2013-05-16 12:30:00,12.18,12.18,12.15,12.17,66800.0,8.8373,8.8373,8.8155,8.83,66800.0
2013-05-16 13:00:00,12.17,12.18,12.16,12.17,33900.0,8.83,8.8373,8.8228,8.83,33900.0
2013-05-16 13:30:00,12.17,12.18,12.16,12.16,47700.0,8.83,8.8373,8.8228,8.8228,47700.0
2013-05-16 14:00:00,12.17,12.22,12.16,12.21,175900.0,8.83,8.8663,8.8228,8.8591,175900.0
2013-05-16 14:30:00,12.21,12.21,12.15,12.15,123100.0,8.8591,8.8591,8.8155,8.8155,123100.0
2013-05-16 15:00:00,12.16,12.17,12.1,12.11,224800.0,8.8228,8.83,8.7793,8.7865,224800.0
2013-05-16 15:30:00,12.12,12.12,12.08,12.11,410100.0,8.7938,8.7938,8.7647,8.7865,410100.0
2013-05-17 09:30:00,11.92,11.95,11.88,11.9,522100.0,8.6487,8.6704,8.6196,8.6341,522100.0
2013-05-17 10:00:00,11.89,11.92,11.87,11.91,265800.0,8.6269,8.6487,8.6124,8.6414,265800.0
2013-05-17 10:30:00,11.91,11.92,11.89,11.9,125800.0,8.6414,8.6487,8.6269,8.6341,125800.0
2013-05-17 11:00:00,11.91,11.93,11.89,11.92,156100.0,8.6414,8.6559,8.6269,8.6487,156100.0
2013-05-17 11:30:00,11.92,11.94,11.92,11.93,62300.0,8.6487,8.6632,8.6487,8.6559,62300.0
2013-05-17 12:00:00,11.94,11.96,11.92,11.95,108900.0,8.6632,8.6777,8.6487,8.6704,108900.0
2013-05-17 12:30:00,11.96,11.96,11.93,11.95,69300.0,8.6777,8.6777,8.6559,8.6704,69300.0
2013-05-17 13:00:00,11.95,11.95,11.93,11.93,60200.0,8.6704,8.6704,8.6559,8.6559,60200.0
2013-05-17 13:30:00,11.93,11.94,11.92,11.92,70100.0,8.6559,8.6632,8.6487,8.6487,70100.0
2013-05-17 14:00:00,11.93,11.94,11.92,11.93,87800.0,8.6559,8.6632,8.6487,8.6559,87800.0
2013-05-17 14:30:00,11.94,11.97,11.93,11.97,134500.0,8.6632,8.6849,8.6559,8.6849,134500.0
2013-05-17 15:00:00,11.97,11.98,11.96,11.97,111700.0,8.6849,8.6922,8.6777,8.6849,111700.0
2013-05-17 15:30:00,11.97,12.01,11.97,11.98,304000.0,8.6849,8.714,8.6849,8.6922,304000.0
2013-05-20 09:30:00,11.91,11.91,11.86,11.86,509200.0,8.6414,8.6414,8.6051,8.6051,509200.0
2013-05-20 10:00:00,11.87,11.89,11.86,11.88,250100.0,8.6124,8.6269,8.6051,8.6196,250100.0
2013-05-20 10:30:00,11.88,11.9,11.87,11.88,131400.0,8.6196,8.6341,8.6124,8.6196,131400.0
2013-05-20 11:00:00,11.88,11.94,11.86,11.94,595800.0,8.6196,8.6632,8.6051,8.6632,595800.0
2013-05-20 11:30:00,11.94,11.97,11.91,11.91,133200.0,8.6632,8.6849,8.6414,8.6414,133200.0
2013-05-20 12:00:00,11.92,11.93,11.9,11.9,171500.0,8.6487,8.6559,8.6341,8.6341,171500.0
2013-05-20 12:30:00,11.9,11.91,11.88,11.88,111000.0,8.6341,8.6414,8.6196,8.6196,111000.0
2013-05-20 13:00:00,11.88,11.88,11.84,11.84,125000.0,8.6196,8.6196,8.5906,8.5906,125000.0
2013-05-20 13:30:00,11.84,11.85,11.82,11.85,104700.0,8.5906,8.5979,8.5761,8.5979,104700.0
2013-05-20 14:00:00,11.85,11.85,11.83,11.83,134300.0,8.5979,8.5979,8.5834,8.5834,134300.0
2013-05-20 14:30:00,11.83,11.85,11.83,11.85,137600.0,8.5834,8.5979,8.5834,8.5979,137600.0
2013-05-20 15:00:00,11.85,11.87,11.84,11.87,149000.0,8.5979,8.6124,8.5906,8.6124,149000.0
2013-05-20 15:30:00,11.87,11.88,11.83,11.85,461700.0,8.6124,8.6196,8.5834,8.5979,461700.0
2013-05-21 09:30:00,11.86,11.86,11.82,11.82,492000.0,8.6051,8.6051,8.5761,8.5761,492000.0
2013-05-21 10:00:00,11.82,11.83,11.75,11.77,855100.0,8.5761,8.5834,8.5253,8.5398,855100.0
2013-05-21 10:30:00,11.78,11.83,11.75,11.83,309300.0,8.5471,8.5834,8.5253,8.5834,309300.0
2013-05-21 11:00:00,11.83,11.91,11.82,11.91,241300.0,8.5834,8.6414,8.5761,8.6414,241300.0
2013-05-21 11:30:00,11.91,11.93,11.91,11.91,55600.0,8.6414,8.6559,8.6414,8.6414,55600.0
2013-05-21 12:00:00,11.91,12.02,11.89,12.02,707600.0,8.6414,8.7212,8.6269,8.7212,707600.0
2013-05-21 12:30:00,12.02,12.07,12.01,12.05,463800.0,8.7212,8.7575,8.714,8.743,463800.0
2013-05-21 13:00:00,12.05,12.09,12.04,12.04,338700.0,8.743,8.772,8.7357,8.7357,338700.0
2013-05-21 13:30:00,12.05,12.05,11.98,12.0,166800.0,8.743,8.743,8.6922,8.7067,166800.0
2013-05-21 14:00:00,12.0,12.03,11.99,12.01,108000.0,8.7067,8.7285,8.6994,8.714,108000.0
2013-05-21 14:30:00,12.01,12.01,11.97,11.99,86900.0,8.714,8.714,8.6849,8.6994,86900.0
2013-05-21 15:00:00,11.99,12.0,11.98,12.0,53500.0,8.6994,8.7067,8.6922,8.7067,53500.0
2013-05-21 15:30:00,12.0,12.0,11.95,11.96,437200.0,8.7067,8.7067,8.6704,8.6777,437200.0
2013-05-22 09:30:00,12.05,12.07,12.04,12.05,289000.0,8.743,8.7575,8.7357,8.743,289000.0
2013-05-22 10:00:00,12.05,12.15,12.05,12.1,254600.0,8.743,8.8155,8.743,8.7793,254600.0
2013-05-22 10:30:00,12.1,12.1,12.01,12.04,306200.0,8.7793,8.7793,8.714,8.7357,306200.0
2013-05-22 11:00:00,12.03,12.05,11.99,12.04,350400.0,8.7285,8.743,8.6994,8.7357,350400.0
2013-05-22 11:30:00,12.04,12.06,12.03,12.03,43400.0,8.7357,8.7502,8.7285,8.7285,43400.0
2013-05-22 12:00:00,12.02,12.04,11.99,11.99,43000.0,8.7212,8.7357,8.6994,8.6994,43000.0
2013-05-22 12:30:00,11.99,12.02,11.95,11.99,400900.0,8.6994,8.7212,8.6704,8.6994,400900.0
2013-05-22 13:00:00,11.99,12.0,11.98,12.0,165500.0,8.6994,8.7067,8.6922,8.7067,165500.0
2013-05-22 13:30:00,12.0,12.01,11.94,11.97,115200.0,8.7067,8.714,8.6632,8.6849,115200.0
2013-05-22 14:00:00,11.97,11.98,11.86,11.87,261400.0,8.6849,8.6922,8.6051,8.6124,261400.0
2013-05-22 14:30:00,11.88,11.88,11.83,11.85,304800.0,8.6196,8.6196,8.5834,8.5979,304800.0
2013-05-22 15:00:00,11.85,11.86,11.78,11.78,222800.0,8.5979,8.6051,8.5471,8.5471,222800.0
2013-05-22 15:30:00,11.78,11.84,11.78,11.83,307400.0,8.5471,8.5906,8.5471,8.5834,307400.0
2013-05-23 09:30:00,11.65,11.69,11.62,11.63,231500.0,8.4528,8.4818,8.431,8.4382,231500.0
2013-05-23 10:00:00,11.63,11.67,11.61,11.65,244300.0,8.4382,8.4673,8.4237,8.4528,244300.0
2013-05-23 10:30:00,11.65,11.67,11.63,11.63,151800.0,8.4528,8.4673,8.4382,8.4382,151800.0
2013-05-23 11:00:00,11.63,11.81,11.63,11.75,478300.0,8.4382,8.5688,8.4382,8.5253,478300.0
2013-05-23 11:30:00,11.75,11.76,11.7,11.71,342400.0,8.5253,8.5326,8.489,8.4963,342400.0
2013-05-23 12:00:00,11.71,11.75,11.71,11.73,87800.0,8.4963,8.5253,8.4963,8.5108,87800.0
2013-05-23 12:30:00,11.73,11.74,11.7,11.7,229200.0,8.5108,8.5181,8.489,8.489,229200.0
2013-05-23 13:00:00,11.7,11.71,11.67,11.67,169300.0,8.489,8.4963,8.4673,8.4673,169300.0
2013-05-23 13:30:00,11.67,11.7,11.66,11.7,208600.0,8.4673,8.489,8.46,8.489,208600.0
2013-05-23 14:00:00,11.69,11.7,11.69,11.69,83900.0,8.4818,8.489,8.4818,8.4818,83900.0
2013-05-23 14:30:00,11.69,11.73,11.67,11.73,270900.0,8.4818,8.5108,8.4673,8.5108,270900.0
2013-05-23 15:00:00,11.73,11.73,11.68,11.69,260900.0,8.5108,8.5108,8.4745,8.4818,260900.0
2013-05-23 15:30:00,11.69,11.71,11.68,11.7,411200.0,8.4818,8.4963,8.4745,8.489,411200.0
2013-05-24 09:30:00,11.69,11.73,11.69,11.72,217300.0,8.4818,8.5108,8.4818,8.5035,217300.0
2013-05-24 10:00:00,11.71,11.71,11.65,11.65,164100.0,8.4963,8.4963,8.4528,8.4528,164100.0
2013-05-24 10:30:00,11.65,11.7,11.65,11.67,73200.0,8.4528,8.489,8.4528,8.4673,73200.0
2013-05-24 11:00:00,11.67,11.68,11.64,11.64,96400.0,8.4673,8.4745,8.4455,8.4455,96400.0
2013-05-24 11:30:00,11.65,11.67,11.64,11.66,43600.0,8.4528,8.4673,8.4455,8.46,43600.0
2013-05-24 12:00:00,11.66,11.69,11.65,11.69,27200.0,8.46,8.4818,8.4528,8.4818,27200.0
2013-05-24 12:30:00,11.69,11.7,11.68,11.7,29100.0,8.4818,8.489,8.4745,8.489,29100.0
2013-05-24 13:00:00,11.7,11.71,11.68,11.68,122700.0,8.489,8.4963,8.4745,8.4745,122700.0
2013-05-24 13:30:00,11.69,11.69,11.67,11.67,147600.0,8.4818,8.4818,8.4673,8.4673,147600.0
2013-05-24 14:00:00,11.68,11.68,11.66,11.67,90200.0,8.4745,8.4745,8.46,8.4673,90200.0
2013-05-24 14:30:00,11.68,11.69,11.66,11.68,68800.0,8.4745,8.4818,8.46,8.4745,68800.0
2013-05-24 15:00:00,11.68,11.69,11.66,11.66,95300.0,8.4745,8.4818,8.46,8.46,95300.0
2013-05-24 15:30:00,11.66,11.67,11.64,11.65,231500.0,8.46,8.4673,8.4455,8.4528,231500.0
2013-05-28 09:30:00,12.09,12.11,12.03,12.07,869900.0,8.772,8.7865,8.7285,8.7575,869900.0
2013-05-28 10:00:00,12.07,12.12,11.99,12.02,667100.0,8.7575,8.7938,8.6994,8.7212,667100.0
2013-05-28 10:30:00,12.01,12.09,12.01,12.02,240700.0,8.714,8.772,8.714,8.7212,240700.0
2013-05-28 11:00:00,12.01,12.05,11.99,11.99,159000.0,8.714,8.743,8.6994,8.6994,159000.0
2013-05-28 11:30:00,11.99,11.99,11.9,11.91,185400.0,8.6994,8.6994,8.6341,8.6414,185400.0
2013-05-28 12:00:00,11.91,11.96,11.9,11.95,74200.0,8.6414,8.6777,8.6341,8.6704,74200.0
2013-05-28 12:30:00,11.95,11.95,11.9,11.92,137400.0,8.6704,8.6704,8.6341,8.6487,137400.0
2013-05-28 13:00:00,11.91,11.93,11.9,11.9,114100.0,8.6414,8.6559,8.6341,8.6341,114100.0
2013-05-28 13:30:00,11.91,11.91,11.86,11.86,75100.0,8.6414,8.6414,8.6051,8.6051,75100.0
2013-05-28 14:00:00,11.86,11.87,11.85,11.86,92800.0,8.6051,8.6124,8.5979,8.6051,92800.0
2013-05-28 14:30:00,11.86,11.87,11.85,11.87,156700.0,8.6051,8.6124,8.5979,8.6124,156700.0
2013-05-28 15:00:00,11.87,11.9,11.86,11.88,172600.0,8.6124,8.6341,8.6051,8.6196,172600.0
2013-05-28 15:30:00,11.89,11.91,11.88,11.9,267400.0,8.6269,8.6414,8.6196,8.6341,267400.0
2013-05-29 09:30:00,11.96,12.03,11.94,11.99,658600.0,8.6777,8.7285,8.6632,8.6994,658600.0
2013-05-29 10:00:00,12.0,12.03,11.98,11.99,363900.0,8.7067,8.7285,8.6922,8.6994,363900.0
2013-05-29 10:30:00,11.99,12.03,11.96,11.96,200500.0,8.6994,8.7285,8.6777,8.6777,200500.0
2013-05-29 11:00:00,11.96,11.96,11.93,11.95,285900.0,8.6777,8.6777,8.6559,8.6704,285900.0
2013-05-29 11:30:00,11.96,11.97,11.95,11.97,28900.0,8.6777,8.6849,8.6704,8.6849,28900.0
2013-05-29 12:00:00,11.96,11.97,11.95,11.97,60500.0,8.6777,8.6849,8.6704,8.6849,60500.0
2013-05-29 12:30:00,11.96,11.98,11.96,11.98,61700.0,8.6777,8.6922,8.6777,8.6922,61700.0
2013-05-29 13:00:00,11.97,11.99,11.97,11.99,99400.0,8.6849,8.6994,8.6849,8.6994,99400.0
2013-05-29 13:30:00,11.99,12.01,11.97,12.01,101500.0,8.6994,8.714,8.6849,8.714,101500.0
2013-05-29 14:00:00,12.0,12.03,12.0,12.02,94500.0,8.7067,8.7285,8.7067,8.7212,94500.0
2013-05-29 14:30:00,12.02,12.03,12.01,12.01,94000.0,8.7212,8.7285,8.714,8.714,94000.0
2013-05-29 15:00:00,12.02,12.03,12.0,12.03,179500.0,8.7212,8.7285,8.7067,8.7285,179500.0
2013-05-29 15:30:00,12.03,12.03,12.01,12.02,402000.0,8.7285,8.7285,8.714,8.7212,402000.0
2013-05-30 09:30:00,12.12,12.16,12.11,12.14,367500.0,8.7938,8.8228,8.7865,8.8083,367500.0
2013-05-30 10:00:00,12.14,12.14,12.1,12.13,230400.0,8.8083,8.8083,8.7793,8.801,230400.0
2013-05-30 10:30:00,12.12,12.13,12.09,12.11,104300.0,8.7938,8.801,8.772,8.7865,104300.0
2013-05-30 11:00:00,12.11,12.11,12.05,12.1,188100.0,8.7865,8.7865,8.743,8.7793,188100.0
2013-05-30 11:30:00,12.1,12.1,12.08,12.08,38700.0,8.7793,8.7793,8.7647,8.7647,38700.0
2013-05-30 12:00:00,12.08,12.11,12.08,12.11,57300.0,8.7647,8.7865,8.7647,8.7865,57300.0
2013-05-30 12:30:00,12.11,12.13,12.1,12.11,64500.0,8.7865,8.801,8.7793,8.7865,64500.0
2013-05-30 13:00:00,12.11,12.12,12.08,12.09,305300.0,8.7865,8.7938,8.7647,8.772,305300.0
2013-05-30 13:30:00,12.08,12.09,12.03,12.03,263500.0,8.7647,8.772,8.7285,8.7285,263500.0
2013-05-30 14:00:00,12.04,12.06,12.04,12.06,429500.0,8.7357,8.7502,8.7357,8.7502,429500.0
2013-05-30 14:30:00,12.06,12.06,12.03,12.04,158600.0,8.7502,8.7502,8.7285,8.7357,158600.0
2013-05-30 15:00:00,12.04,12.04,11.99,12.0,727300.0,8.7357,8.7357,8.6994,8.7067,727300.0
2013-05-30 15:30:00,12.0,12.03,11.98,11.99,661000.0,8.7067,8.7285,8.6922,8.6994,661000.0
2013-05-31 09:30:00,11.83,11.88,11.8,11.84,855200.0,8.5834,8.6196,8.5616,8.5906,855200.0
2013-05-31 10:00:00,11.84,11.85,11.78,11.78,386800.0,8.5906,8.5979,8.5471,8.5471,386800.0
2013-05-31 10:30:00,11.78,11.79,11.72,11.72,141300.0,8.5471,8.5543,8.5035,8.5035,141300.0
2013-05-31 11:00:00,11.72,11.8,11.72,11.77,322900.0,8.5035,8.5616,8.5035,8.5398,322900.0
2013-05-31 11:30:00,11.77,11.77,11.72,11.73,87600.0,8.5398,8.5398,8.5035,8.5108,87600.0
2013-05-31 12:00:00,11.72,11.73,11.7,11.7,72300.0,8.5035,8.5108,8.489,8.489,72300.0
2013-05-31 12:30:00,11.71,11.74,11.7,11.73,57900.0,8.4963,8.5181,8.489,8.5108,57900.0
2013-05-31 13:00:00,11.74,11.74,11.71,11.71,102600.0,8.5181,8.5181,8.4963,8.4963,102600.0
2013-05-31 13:30:00,11.71,11.72,11.69,11.7,58300.0,8.4963,8.5035,8.4818,8.489,58300.0
2013-05-31 14:00:00,11.7,11.7,11.68,11.7,143600.0,8.489,8.489,8.4745,8.489,143600.0
2013-05-31 14:30:00,11.7,11.7,11.68,11.7,175600.0,8.489,8.489,8.4745,8.489,175600.0
2013-05-31 15:00:00,11.7,11.74,11.69,11.73,248900.0,8.489,8.5181,8.4818,8.5108,248900.0
2013-05-31 15:30:00,11.73,11.73,11.66,11.66,297500.0,8.5108,8.5108,8.46,8.46,297500.0
2013-06-03 09:30:00,11.88,11.88,11.81,11.83,909300.0,8.6196,8.6196,8.5688,8.5834,909300.0
2013-06-03 10:00:00,11.83,11.9,11.82,11.87,744700.0,8.5834,8.6341,8.5761,8.6124,744700.0
2013-06-03 10:30:00,11.86,11.86,11.81,11.84,427000.0,8.6051,8.6051,8.5688,8.5906,427000.0
2013-06-03 11:00:00,11.83,11.9,11.83,11.85,704700.0,8.5834,8.6341,8.5834,8.5979,704700.0
2013-06-03 11:30:00,11.86,11.86,11.79,11.81,110600.0,8.6051,8.6051,8.5543,8.5688,110600.0
2013-06-03 12:00:00,11.82,11.84,11.79,11.8,585100.0,8.5761,8.5906,8.5543,8.5616,585100.0
2013-06-03 12:30:00,11.8,11.81,11.78,11.81,131600.0,8.5616,8.5688,8.5471,8.5688,131600.0
2013-06-03 13:00:00,11.81,11.86,11.81,11.84,387700.0,8.5688,8.6051,8.5688,8.5906,387700.0
2013-06-03 13:30:00,11.84,11.85,11.83,11.85,176100.0,8.5906,8.5979,8.5834,8.5979,176100.0
2013-06-03 14:00:00,11.85,11.87,11.84,11.86,87800.0,8.5979,8.6124,8.5906,8.6051,87800.0
2013-06-03 14:30:00,11.86,11.89,11.85,11.87,46200.0,8.6051,8.6269,8.5979,8.6124,46200.0
2013-06-03 15:00:00,11.88,11.88,11.87,11.88,54600.0,8.6196,8.6196,8.6124,8.6196,54600.0
2013-06-03 15:30:00,11.88,11.91,11.87,11.91,224000.0,8.6196,8.6414,8.6124,8.6414,224000.0
2013-06-04 09:30:00,11.9,11.96,11.9,11.92,385100.0,8.6341,8.6777,8.6341,8.6487,385100.0
2013-06-04 10:00:00,11.92,11.94,11.89,11.92,245200.0,8.6487,8.6632,8.6269,8.6487,245200.0
2013-06-04 10:30:00,11.92,11.94,11.9,11.91,196200.0,8.6487,8.6632,8.6341,8.6414,196200.0
2013-06-04 11:00:00,11.9,11.92,11.89,11.9,206400.0,8.6341,8.6487,8.6269,8.6341,206400.0
2013-06-04 11:30:00,11.9,11.93,11.89,11.93,47900.0,8.6341,8.6559,8.6269,8.6559,47900.0
2013-06-04 12:00:00,11.93,11.93,11.9,11.92,59400.0,8.6559,8.6559,8.6341,8.6487,59400.0
2013-06-04 12:30:00,11.92,11.92,11.89,11.9,98400.0,8.6487,8.6487,8.6269,8.6341,98400.0
2013-06-04 13:00:00,11.89,11.91,11.86,11.86,73400.0,8.6269,8.6414,8.6051,8.6051,73400.0
2013-06-04 13:30:00,11.87,11.88,11.83,11.84,114200.0,8.6124,8.6196,8.5834,8.5906,114200.0
2013-06-04 14:00:00,11.85,11.86,11.81,11.83,190000.0,8.5979,8.6051,8.5688,8.5834,190000.0
2013-06-04 14:30:00,11.84,11.88,11.83,11.86,90800.0,8.5906,8.6196,8.5834,8.6051,90800.0
2013-06-04 15:00:00,11.86,11.87,11.83,11.86,176000.0,8.6051,8.6124,8.5834,8.6051,176000.0
2013-06-04 15:30:00,11.86,11.9,11.85,11.88,168200.0,8.6051,8.6341,8.5979,8.6196,168200.0
2013-06-05 09:30:00,11.74,11.76,11.68,11.73,246200.0,8.5181,8.5326,8.4745,8.5108,246200.0
2013-06-05 10:00:00,11.73,11.75,11.67,11.7,307900.0,8.5108,8.5253,8.4673,8.489,307900.0
2013-06-05 10:30:00,11.69,11.69,11.63,11.63,339100.0,8.4818,8.4818,8.4382,8.4382,339100.0
2013-06-05 11:00:00,11.63,11.65,11.6,11.61,229100.0,8.4382,8.4528,8.4165,8.4237,229100.0
2013-06-05 11:30:00,11.61,11.74,11.61,11.72,296500.0,8.4237,8.5181,8.4237,8.5035,296500.0
2013-06-05 12:00:00,11.73,11.73,11.67,11.67,152100.0,8.5108,8.5108,8.4673,8.4673,152100.0
2013-06-05 12:30:00,11.67,11.68,11.66,11.67,67700.0,8.4673,8.4745,8.46,8.4673,67700.0
2013-06-05 13:00:00,11.68,11.73,11.67,11.7,117900.0,8.4745,8.5108,8.4673,8.489,117900.0
2013-06-05 13:30:00,11.69,11.7,11.69,11.69,40700.0,8.4818,8.489,8.4818,8.4818,40700.0
2013-06-05 14:00:00,11.7,11.7,11.64,11.65,167600.0,8.489,8.489,8.4455,8.4528,167600.0
2013-06-05 14:30:00,11.66,11.68,11.65,11.67,76100.0,8.46,8.4745,8.4528,8.4673,76100.0
2013-06-05 15:00:00,11.67,11.67,11.63,11.66,205700.0,8.4673,8.4673,8.4382,8.46,205700.0
2013-06-05 15:30:00,11.66,11.67,11.63,11.67,391500.0,8.46,8.4673,8.4382,8.4673,391500.0
2013-06-06 09:30:00,11.75,11.8,11.72,11.73,298600.0,8.5253,8.5616,8.5035,8.5108,298600.0
2013-06-06 10:00:00,11.74,11.8,11.74,11.77,337100.0,8.5181,8.5616,8.5181,8.5398,337100.0
2013-06-06 10:30:00,11.77,11.79,11.74,11.79,822000.0,8.5398,8.5543,8.5181,8.5543,822000.0
2013-06-06 11:00:00,11.78,11.8,11.77,11.79,367100.0,8.5471,8.5616,8.5398,8.5543,367100.0
2013-06-06 11:30:00,11.8,11.85,11.79,11.82,228600.0,8.5616,8.5979,8.5543,8.5761,228600.0
2013-06-06 12:00:00,11.82,11.83,11.79,11.82,166500.0,8.5761,8.5834,8.5543,8.5761,166500.0
2013-06-06 12:30:00,11.82,11.82,11.77,11.78,110800.0,8.5761,8.5761,8.5398,8.5471,110800.0
2013-06-06 13:00:00,11.78,11.8,11.71,11.72,104600.0,8.5471,8.5616,8.4963,8.5035,104600.0
2013-06-06 13:30:00,11.72,11.79,11.71,11.78,144000.0,8.5035,8.5543,8.4963,8.5471,144000.0
2013-06-06 14:00:00,11.77,11.81,11.77,11.8,596200.0,8.5398,8.5688,8.5398,8.5616,596200.0
2013-06-06 14:30:00,11.81,11.85,11.8,11.82,334000.0,8.5688,8.5979,8.5616,8.5761,334000.0
2013-06-06 15:00:00,11.82,11.84,11.8,11.82,109500.0,8.5761,8.5906,8.5616,8.5761,109500.0
2013-06-06 15:30:00,11.82,11.86,11.82,11.86,243300.0,8.5761,8.6051,8.5761,8.6051,243300.0
2013-06-07 09:30:00,11.75,11.78,11.72,11.75,208200.0,8.5253,8.5471,8.5035,8.5253,208200.0
2013-06-07 10:00:00,11.75,11.79,11.73,11.75,304900.0,8.5253,8.5543,8.5108,8.5253,304900.0
2013-06-07 10:30:00,11.75,11.81,11.74,11.75,361000.0,8.5253,8.5688,8.5181,8.5253,361000.0
2013-06-07 11:00:00,11.76,11.76,11.7,11.75,189900.0,8.5326,8.5326,8.489,8.5253,189900.0
2013-06-07 11:30:00,11.75,11.81,11.75,11.81,66500.0,8.5253,8.5688,8.5253,8.5688,66500.0
2013-06-07 12:00:00,11.8,11.8,11.78,11.79,47000.0,8.5616,8.5616,8.5471,8.5543,47000.0
2013-06-07 12:30:00,11.78,11.83,11.77,11.81,141900.0,8.5471,8.5834,8.5398,8.5688,141900.0
2013-06-07 13:00:00,11.82,11.83,11.8,11.82,54100.0,8.5761,8.5834,8.5616,8.5761,54100.0
2013-06-07 13:30:00,11.81,11.82,11.8,11.8,21100.0,8.5688,8.5761,8.5616,8.5616,21100.0
2013-06-07 14:00:00,11.8,11.81,11.78,11.79,111000.0,8.5616,8.5688,8.5471,8.5543,111000.0
2013-06-07 14:30:00,11.78,11.85,11.77,11.84,134300.0,8.5471,8.5979,8.5398,8.5906,134300.0
2013-06-07 15:00:00,11.84,11.85,11.83,11.85,159400.0,8.5906,8.5979,8.5834,8.5979,159400.0
2013-06-07 15:30:00,11.84,11.85,11.81,11.81,409600.0,8.5906,8.5979,8.5688,8.5688,409600.0
2013-06-10 09:30:00,11.71,11.77,11.69,11.72,510800.0,8.4963,8.5398,8.4818,8.5035,510800.0
2013-06-10 10:00:00,11.72,11.73,11.67,11.7,293100.0,8.5035,8.5108,8.4673,8.489,293100.0
2013-06-10 10:30:00,11.7,11.76,11.7,11.72,188900.0,8.489,8.5326,8.489,8.5035,188900.0
2013-06-10 11:00:00,11.72,11.81,11.7,11.76,362800.0,8.5035,8.5688,8.489,8.5326,362800.0
2013-06-10 11:30:00,11.75,11.82,11.74,11.82,95000.0,8.5253,8.5761,8.5181,8.5761,95000.0
2013-06-10 12:00:00,11.82,11.83,11.8,11.82,62400.0,8.5761,8.5834,8.5616,8.5761,62400.0
2013-06-10 12:30:00,11.82,11.82,11.78,11.78,78600.0,8.5761,8.5761,8.5471,8.5471,78600.0
2013-06-10 13:00:00,11.79,11.79,11.77,11.78,98400.0,8.5543,8.5543,8.5398,8.5471,98400.0
2013-06-10 13:30:00,11.78,11.79,11.76,11.78,85200.0,8.5471,8.5543,8.5326,8.5471,85200.0
2013-06-10 14:00:00,11.78,11.78,11.75,11.76,56500.0,8.5471,8.5471,8.5253,8.5326,56500.0
2013-06-10 14:30:00,11.77,11.82,11.76,11.82,115700.0,8.5398,8.5761,8.5326,8.5761,115700.0
2013-06-10 15:00:00,11.82,11.82,11.75,11.77,235100.0,8.5761,8.5761,8.5253,8.5398,235100.0
2013-06-10 15:30:00,11.77,11.8,11.77,11.79,253600.0,8.5398,8.5616,8.5398,8.5543,253600.0
2013-06-11 09:30:00,11.63,11.66,11.6,11.62,371200.0,8.4382,8.46,8.4165,8.431,371200.0
2013-06-11 10:00:00,11.63,11.65,11.61,11.65,183700.0,8.4382,8.4528,8.4237,8.4528,183700.0
2013-06-11 10:30:00,11.65,11.67,11.63,11.63,206100.0,8.4528,8.4673,8.4382,8.4382,206100.0
2013-06-11 11:00:00,11.63,11.66,11.62,11.65,247000.0,8.4382,8.46,8.431,8.4528,247000.0
2013-06-11 11:30:00,11.66,11.73,11.66,11.71,57600.0,8.46,8.5108,8.46,8.4963,57600.0
2013-06-11 12:00:00,11.71,11.72,11.7,11.72,47000.0,8.4963,8.5035,8.489,8.5035,47000.0
2013-06-11 12:30:00,11.72,11.76,11.71,11.73,93000.0,8.5035,8.5326,8.4963,8.5108,93000.0
2013-06-11 13:00:00,11.73,11.75,11.72,11.73,96700.0,8.5108,8.5253,8.5035,8.5108,96700.0
2013-06-11 13:30:00,11.72,11.73,11.69,11.69,94100.0,8.5035,8.5108,8.4818,8.4818,94100.0
2013-06-11 14:00:00,11.69,11.72,11.69,11.72,64700.0,8.4818,8.5035,8.4818,8.5035,64700.0
2013-06-11 14:30:00,11.72,11.75,11.72,11.75,98100.0,8.5035,8.5253,8.5035,8.5253,98100.0
2013-06-11 15:00:00,11.75,11.75,11.73,11.73,143400.0,8.5253,8.5253,8.5108,8.5108,143400.0
2013-06-11 15:30:00,11.74,11.74,11.67,11.69,374500.0,8.5181,8.5181,8.4673,8.4818,374500.0
2013-06-12 09:30:00,11.77,11.79,11.74,11.76,166600.0,8.5398,8.5543,8.5181,8.5326,166600.0
2013-06-12 10:00:00,11.76,11.76,11.7,11.73,86700.0,8.5326,8.5326,8.489,8.5108,86700.0
2013-06-12 10:30:00,11.73,11.73,11.68,11.69,160100.0,8.5108,8.5108,8.4745,8.4818,160100.0
2013-06-12 11:00:00,11.69,11.71,11.67,11.68,206700.0,8.4818,8.4963,8.4673,8.4745,206700.0
2013-06-12 11:30:00,11.68,11.69,11.62,11.63,75300.0,8.4745,8.4818,8.431,8.4382,75300.0
2013-06-12 12:00:00,11.63,11.66,11.62,11.64,94400.0,8.4382,8.46,8.431,8.4455,94400.0
2013-06-12 12:30:00,11.65,11.65,11.61,11.65,99400.0,8.4528,8.4528,8.4237,8.4528,99400.0
2013-06-12 13:00:00,11.64,11.66,11.64,11.65,46300.0,8.4455,8.46,8.4455,8.4528,46300.0
2013-06-12 13:30:00,11.65,11.66,11.64,11.65,83300.0,8.4528,8.46,8.4455,8.4528,83300.0
2013-06-12 14:00:00,11.65,11.66,11.61,11.62,154200.0,8.4528,8.46,8.4237,8.431,154200.0
2013-06-12 14:30:00,11.63,11.63,11.59,11.62,170300.0,8.4382,8.4382,8.4092,8.431,170300.0
2013-06-12 15:00:00,11.63,11.63,11.57,11.59,123100.0,8.4382,8.4382,8.3947,8.4092,123100.0
2013-06-12 15:30:00,11.6,11.65,11.59,11.65,283600.0,8.4165,8.4528,8.4092,8.4528,283600.0
2013-06-13 09:30:00,11.59,11.66,11.56,11.66,159500.0,8.4092,8.46,8.3875,8.46,159500.0
2013-06-13 10:00:00,11.67,11.7,11.66,11.7,158600.0,8.4673,8.489,8.46,8.489,158600.0
2013-06-13 10:30:00,11.7,11.75,11.69,11.74,136800.0,8.489,8.5253,8.4818,8.5181,136800.0
2013-06-13 11:00:00,11.74,11.79,11.72,11.79,154000.0,8.5181,8.5543,8.5035,8.5543,154000.0
2013-06-13 11:30:00,11.79,11.83,11.79,11.81,80100.0,8.5543,8.5834,8.5543,8.5688,80100.0
2013-06-13 12:00:00,11.82,11.82,11.77,11.77,59700.0,8.5761,8.5761,8.5398,8.5398,59700.0
2013-06-13 12:30:00,11.77,11.8,11.77,11.79,132000.0,8.5398,8.5616,8.5398,8.5543,132000.0
2013-06-13 13:00:00,11.79,11.81,11.79,11.81,45600.0,8.5543,8.5688,8.5543,8.5688,45600.0
2013-06-13 13:30:00,11.81,11.84,11.8,11.84,54000.0,8.5688,8.5906,8.5616,8.5906,54000.0
2013-06-13 14:00:00,11.83,11.87,11.83,11.85,111600.0,8.5834,8.6124,8.5834,8.5979,111600.0
2013-06-13 14:30:00,11.86,11.87,11.84,11.87,94200.0,8.6051,8.6124,8.5906,8.6124,94200.0
2013-06-13 15:00:00,11.87,11.88,11.86,11.87,101800.0,8.6124,8.6196,8.6051,8.6124,101800.0
2013-06-13 15:30:00,11.87,11.92,11.86,11.9,237600.0,8.6124,8.6487,8.6051,8.6341,237600.0
2013-06-14 09:30:00,12.0,12.0,11.94,11.97,367900.0,8.7067,8.7067,8.6632,8.6849,367900.0
2013-06-14 10:00:00,11.97,11.99,11.92,11.92,382900.0,8.6849,8.6994,8.6487,8.6487,382900.0
2013-06-14 10:30:00,11.91,11.92,11.86,11.88,1359600.0,8.6414,8.6487,8.6051,8.6196,1359600.0
2013-06-14 11:00:00,11.89,11.98,11.87,11.98,463600.0,8.6269,8.6922,8.6124,8.6922,463600.0
2013-06-14 11:30:00,11.97,11.97,11.94,11.95,69200.0,8.6849,8.6849,8.6632,8.6704,69200.0
2013-06-14 12:00:00,11.95,11.96,11.93,11.96,34600.0,8.6704,8.6777,8.6559,8.6777,34600.0
2013-06-14 12:30:00,11.96,11.96,11.94,11.95,47000.0,8.6777,8.6777,8.6632,8.6704,47000.0
2013-06-14 13:00:00,11.95,11.95,11.9,11.91,137400.0,8.6704,8.6704,8.6341,8.6414,137400.0
2013-06-14 13:30:00,11.9,11.93,11.89,11.93,75500.0,8.6341,8.6559,8.6269,8.6559,75500.0
2013-06-14 14:00:00,11.93,11.95,11.92,11.95,57600.0,8.6559,8.6704,8.6487,8.6704,57600.0
2013-06-14 14:30:00,11.95,11.96,11.94,11.94,88100.0,8.6704,8.6777,8.6632,8.6632,88100.0
2013-06-14 15:00:00,11.94,11.96,11.94,11.94,83800.0,8.6632,8.6777,8.6632,8.6632,83800.0
2013-06-14 15:30:00,11.94,11.95,11.91,11.92,315900.0,8.6632,8.6704,8.6414,8.6487,315900.0
2013-06-17 09:30:00,12.04,12.1,12.03,12.1,241500.0,8.7357,8.7793,8.7285,8.7793,241500.0
2013-06-17 10:00:00,12.09,12.1,12.06,12.08,211100.0,8.772,8.7793,8.7502,8.7647,211100.0
2013-06-17 10:30:00,12.08,12.09,12.05,12.08,96600.0,8.7647,8.772,8.743,8.7647,96600.0
2013-06-17 11:00:00,12.09,12.09,12.01,12.01,130300.0,8.772,8.772,8.714,8.714,130300.0
2013-06-17 11:30:00,12.01,12.02,12.01,12.01,35900.0,8.714,8.7212,8.714,8.714,35900.0
2013-06-17 12:00:00,12.02,12.02,12.0,12.02,88000.0,8.7212,8.7212,8.7067,8.7212,88000.0
2013-06-17 12:30:00,12.01,12.02,12.01,12.01,12500.0,8.714,8.7212,8.714,8.714,12500.0
2013-06-17 13:00:00,12.02,12.02,12.0,12.02,40700.0,8.7212,8.7212,8.7067,8.7212,40700.0
2013-06-17 13:30:00,12.02,12.02,12.0,12.01,38200.0,8.7212,8.7212,8.7067,8.714,38200.0
2013-06-17 14:00:00,12.01,12.01,11.95,11.96,104500.0,8.714,8.714,8.6704,8.6777,104500.0
2013-06-17 14:30:00,11.96,11.98,11.93,11.94,68900.0,8.6777,8.6922,8.6559,8.6632,68900.0
2013-06-17 15:00:00,11.94,11.99,11.93,11.98,127300.0,8.6632,8.6994,8.6559,8.6922,127300.0
2013-06-17 15:30:00,11.98,12.02,11.97,11.97,163300.0,8.6922,8.7212,8.6849,8.6849,163300.0
2013-06-18 09:30:00,12.03,12.08,12.03,12.05,102900.0,8.7285,8.7647,8.7285,8.743,102900.0
2013-06-18 10:00:00,12.04,12.08,12.03,12.07,102300.0,8.7357,8.7647,8.7285,8.7575,102300.0
2013-06-18 10:30:00,12.08,12.11,12.08,12.08,65400.0,8.7647,8.7865,8.7647,8.7647,65400.0
2013-06-18 11:00:00,12.08,12.09,12.05,12.05,117400.0,8.7647,8.772,8.743,8.743,117400.0
2013-06-18 11:30:00,12.06,12.07,12.05,12.05,16600.0,8.7502,8.7575,8.743,8.743,16600.0
2013-06-18 12:00:00,12.05,12.06,12.05,12.05,16200.0,8.743,8.7502,8.743,8.743,16200.0
2013-06-18 12:30:00,12.05,12.15,12.05,12.14,165800.0,8.743,8.8155,8.743,8.8083,165800.0
2013-06-18 13:00:00,12.13,12.17,12.13,12.15,151800.0,8.801,8.83,8.801,8.8155,151800.0
2013-06-18 13:30:00,12.16,12.16,12.14,12.15,92600.0,8.8228,8.8228,8.8083,8.8155,92600.0
2013-06-18 14:00:00,12.14,12.15,12.13,12.15,106200.0,8.8083,8.8155,8.801,8.8155,106200.0
2013-06-18 14:30:00,12.14,12.19,12.14,12.19,218900.0,8.8083,8.8446,8.8083,8.8446,218900.0
2013-06-18 15:00:00,12.19,12.19,12.18,12.19,120400.0,8.8446,8.8446,8.8373,8.8446,120400.0
2013-06-18 15:30:00,12.19,12.19,12.17,12.18,539200.0,8.8446,8.8446,8.83,8.8373,539200.0
2013-06-19 09:30:00,12.1,12.13,12.09,12.12,209800.0,8.7793,8.801,8.772,8.7938,209800.0
2013-06-19 10:00:00,12.12,12.15,12.11,12.14,206900.0,8.7938,8.8155,8.7865,8.8083,206900.0
2013-06-19 10:30:00,12.15,12.15,12.11,12.12,332900.0,8.8155,8.8155,8.7865,8.7938,332900.0
2013-06-19 11:00:00,12.13,12.14,12.08,12.1,239600.0,8.801,8.8083,8.7647,8.7793,239600.0
2013-06-19 11:30:00,12.1,12.11,12.06,12.06,74400.0,8.7793,8.7865,8.7502,8.7502,74400.0
2013-06-19 12:00:00,12.05,12.09,12.05,12.07,62200.0,8.743,8.772,8.743,8.7575,62200.0
2013-06-19 12:30:00,12.08,12.08,12.06,12.07,67300.0,8.7647,8.7647,8.7502,8.7575,67300.0
2013-06-19 13:00:00,12.07,12.08,12.06,12.06,45400.0,8.7575,8.7647,8.7502,8.7502,45400.0
2013-06-19 13:30:00,12.06,12.07,12.04,12.05,19900.0,8.7502,8.7575,8.7357,8.743,19900.0
2013-06-19 14:00:00,12.05,12.07,11.99,12.02,174200.0,8.743,8.7575,8.6994,8.7212,174200.0
2013-06-19 14:30:00,12.01,12.04,11.88,11.89,221000.0,8.714,8.7357,8.6196,8.6269,221000.0
2013-06-19 15:00:00,11.9,11.95,11.88,11.94,170900.0,8.6341,8.6704,8.6196,8.6632,170900.0
2013-06-19 15:30:00,11.95,11.96,11.88,11.9,283500.0,8.6704,8.6777,8.6196,8.6341,283500.0
2013-06-20 09:30:00,11.59,11.59,11.51,11.52,841500.0,8.4092,8.4092,8.3512,8.3584,841500.0
2013-06-20 10:00:00,11.52,11.53,11.43,11.49,445900.0,8.3584,8.3657,8.2931,8.3367,445900.0
2013-06-20 10:30:00,11.48,11.53,11.47,11.48,649000.0,8.3294,8.3657,8.3222,8.3294,649000.0
2013-06-20 11:00:00,11.48,11.48,11.37,11.4,221100.0,8.3294,8.3294,8.2496,8.2714,221100.0
2013-06-20 11:30:00,11.4,11.45,11.39,11.44,168700.0,8.2714,8.3076,8.2641,8.3004,168700.0
2013-06-20 12:00:00,11.44,11.45,11.43,11.43,83700.0,8.3004,8.3076,8.2931,8.2931,83700.0
2013-06-20 12:30:00,11.43,11.46,11.43,11.44,97000.0,8.2931,8.3149,8.2931,8.3004,97000.0
2013-06-20 13:00:00,11.44,11.46,11.42,11.42,128700.0,8.3004,8.3149,8.2859,8.2859,128700.0
2013-06-20 13:30:00,11.42,11.43,11.4,11.4,108400.0,8.2859,8.2931,8.2714,8.2714,108400.0
2013-06-20 14:00:00,11.4,11.42,11.37,11.37,374100.0,8.2714,8.2859,8.2496,8.2496,374100.0
2013-06-20 14:30:00,11.37,11.4,11.35,11.36,264000.0,8.2496,8.2714,8.2351,8.2423,264000.0
2013-06-20 15:00:00,11.35,11.38,11.32,11.34,276300.0,8.2351,8.2568,8.2133,8.2278,276300.0
2013-06-20 15:30:00,11.34,11.35,11.32,11.35,512100.0,8.2278,8.2351,8.2133,8.2351,512100.0
2013-06-21 09:30:00,11.37,11.37,11.26,11.29,269500.0,8.2496,8.2496,8.1698,8.1915,269500.0
2013-06-21 10:00:00,11.29,11.34,11.22,11.22,195900.0,8.1915,8.2278,8.1408,8.1408,195900.0
2013-06-21 10:30:00,11.23,11.23,11.15,11.17,169200.0,8.148,8.148,8.09,8.1045,169200.0
2013-06-21 11:00:00,11.17,11.18,11.14,11.15,89800.0,8.1045,8.1117,8.0827,8.09,89800.0
2013-06-21 11:30:00,11.14,11.15,11.09,11.09,270500.0,8.0827,8.09,8.0464,8.0464,270500.0
2013-06-21 12:00:00,11.09,11.11,11.08,11.09,139300.0,8.0464,8.0609,8.0392,8.0464,139300.0
2013-06-21 12:30:00,11.1,11.2,11.09,11.19,170200.0,8.0537,8.1262,8.0464,8.119,170200.0
2013-06-21 13:00:00,11.19,11.2,11.15,11.18,128000.0,8.119,8.1262,8.09,8.1117,128000.0
2013-06-21 13:30:00,11.19,11.2,11.15,11.15,85900.0,8.119,8.1262,8.09,8.09,85900.0
2013-06-21 14:00:00,11.16,11.18,11.14,11.18,180200.0,8.0972,8.1117,8.0827,8.1117,180200.0
2013-06-21 14:30:00,11.18,11.19,11.16,11.17,125500.0,8.1117,8.119,8.0972,8.1045,125500.0
2013-06-21 15:00:00,11.17,11.18,11.16,11.18,294900.0,8.1045,8.1117,8.0972,8.1117,294900.0
2013-06-21 15:30:00,11.18,11.18,11.17,11.17,409400.0,8.1117,8.1117,8.1045,8.1045,409400.0
2013-06-24 09:30:00,10.78,10.84,10.76,10.77,990700.0,7.8215,7.865,7.807,7.8143,990700.0
2013-06-24 10:00:00,10.76,10.81,10.75,10.77,1162300.0,7.807,7.8433,7.7997,7.8143,1162300.0
2013-06-24 10:30:00,10.76,10.8,10.76,10.77,814600.0,7.807,7.836,7.807,7.8143,814600.0
2013-06-24 11:00:00,10.76,10.79,10.68,10.69,825900.0,7.807,7.8288,7.749,7.7562,825900.0
2013-06-24 11:30:00,10.68,10.76,10.68,10.73,348200.0,7.749,7.807,7.749,7.7852,348200.0
2013-06-24 12:00:00,10.74,10.75,10.67,10.72,301600.0,7.7925,7.7997,7.7417,7.778,301600.0
2013-06-24 12:30:00,10.72,10.76,10.68,10.76,343400.0,7.778,7.807,7.749,7.807,343400.0
2013-06-24 13:00:00,10.77,10.79,10.73,10.77,305500.0,7.8143,7.8288,7.7852,7.8143,305500.0
2013-06-24 13:30:00,10.77,10.83,10.76,10.8,242300.0,7.8143,7.8578,7.807,7.836,242300.0
2013-06-24 14:00:00,10.81,10.89,10.78,10.88,487700.0,7.8433,7.9013,7.8215,7.8941,487700.0
2013-06-24 14:30:00,10.88,10.91,10.85,10.85,285100.0,7.8941,7.9158,7.8723,7.8723,285100.0
2013-06-24 15:00:00,10.85,10.89,10.84,10.85,286800.0,7.8723,7.9013,7.865,7.8723,286800.0
2013-06-24 15:30:00,10.85,10.87,10.83,10.85,836000.0,7.8723,7.8868,7.8578,7.8723,836000.0
2013-06-25 09:30:00,11.09,11.09,11.0,11.02,479600.0,8.0464,8.0464,7.9811,7.9956,479600.0
2013-06-25 10:00:00,11.02,11.02,10.92,10.99,516600.0,7.9956,7.9956,7.9231,7.9739,516600.0
2013-06-25 10:30:00,10.99,11.04,10.98,11.02,260200.0,7.9739,8.0102,7.9666,7.9956,260200.0
2013-06-25 11:00:00,11.03,11.04,10.95,10.98,518300.0,8.0029,8.0102,7.9449,7.9666,518300.0
2013-06-25 11:30:00,10.98,11.03,10.94,11.03,556200.0,7.9666,8.0029,7.9376,8.0029,556200.0
2013-06-25 12:00:00,11.03,11.07,11.02,11.05,133300.0,8.0029,8.0319,7.9956,8.0174,133300.0
2013-06-25 12:30:00,11.05,11.09,11.04,11.08,105500.0,8.0174,8.0464,8.0102,8.0392,105500.0
2013-06-25 13:00:00,11.08,11.1,11.06,11.07,98500.0,8.0392,8.0537,8.0247,8.0319,98500.0
2013-06-25 13:30:00,11.07,11.09,11.06,11.09,118600.0,8.0319,8.0464,8.0247,8.0464,118600.0
2013-06-25 14:00:00,11.09,11.12,11.08,11.1,240600.0,8.0464,8.0682,8.0392,8.0537,240600.0
2013-06-25 14:30:00,11.1,11.12,11.09,11.1,191200.0,8.0537,8.0682,8.0464,8.0537,191200.0
2013-06-25 15:00:00,11.09,11.14,11.09,11.14,268000.0,8.0464,8.0827,8.0464,8.0827,268000.0
2013-06-25 15:30:00,11.13,11.16,11.1,11.13,565900.0,8.0755,8.0972,8.0537,8.0755,565900.0
2013-06-26 09:30:00,11.25,11.29,11.24,11.27,303600.0,8.1625,8.1915,8.1553,8.177,303600.0
2013-06-26 10:00:00,11.28,11.29,11.23,11.23,501700.0,8.1843,8.1915,8.148,8.148,501700.0
2013-06-26 10:30:00,11.23,11.23,11.19,11.19,203600.0,8.148,8.148,8.119,8.119,203600.0
2013-06-26 11:00:00,11.19,11.22,11.16,11.21,261200.0,8.119,8.1408,8.0972,8.1335,261200.0
2013-06-26 11:30:00,11.21,11.21,11.18,11.21,117600.0,8.1335,8.1335,8.1117,8.1335,117600.0
2013-06-26 12:00:00,11.2,11.23,11.2,11.23,50800.0,8.1262,8.148,8.1262,8.148,50800.0
2013-06-26 12:30:00,11.23,11.23,11.21,11.23,111600.0,8.148,8.148,8.1335,8.148,111600.0
2013-06-26 13:00:00,11.23,11.26,11.23,11.25,99200.0,8.148,8.1698,8.148,8.1625,99200.0
2013-06-26 13:30:00,11.25,11.25,11.22,11.23,108900.0,8.1625,8.1625,8.1408,8.148,108900.0
2013-06-26 14:00:00,11.23,11.24,11.21,11.23,218500.0,8.148,8.1553,8.1335,8.148,218500.0
2013-06-26 14:30:00,11.23,11.23,11.21,11.21,71600.0,8.148,8.148,8.1335,8.1335,71600.0
2013-06-26 15:00:00,11.21,11.22,11.18,11.2,196300.0,8.1335,8.1408,8.1117,8.1262,196300.0
2013-06-26 15:30:00,11.2,11.25,11.19,11.25,342800.0,8.1262,8.1625,8.119,8.1625,342800.0
2013-06-27 09:30:00,11.39,11.47,11.38,11.44,271200.0,8.2641,8.3222,8.2568,8.3004,271200.0
2013-06-27 10:00:00,11.44,11.45,11.4,11.45,191600.0,8.3004,8.3076,8.2714,8.3076,191600.0
2013-06-27 10:30:00,11.45,11.46,11.38,11.38,260600.0,8.3076,8.3149,8.2568,8.2568,260600.0
2013-06-27 11:00:00,11.38,11.42,11.38,11.41,259300.0,8.2568,8.2859,8.2568,8.2786,259300.0
2013-06-27 11:30:00,11.4,11.45,11.39,11.45,100900.0,8.2714,8.3076,8.2641,8.3076,100900.0
2013-06-27 12:00:00,11.45,11.47,11.44,11.47,114700.0,8.3076,8.3222,8.3004,8.3222,114700.0
2013-06-27 12:30:00,11.47,11.51,11.46,11.5,185200.0,8.3222,8.3512,8.3149,8.3439,185200.0
2013-06-27 13:00:00,11.49,11.53,11.49,11.5,229700.0,8.3367,8.3657,8.3367,8.3439,229700.0
2013-06-27 13:30:00,11.5,11.51,11.48,11.49,179900.0,8.3439,8.3512,8.3294,8.3367,179900.0
2013-06-27 14:00:00,11.48,11.49,11.44,11.46,191500.0,8.3294,8.3367,8.3004,8.3149,191500.0
2013-06-27 14:30:00,11.45,11.48,11.44,11.48,128200.0,8.3076,8.3294,8.3004,8.3294,128200.0
2013-06-27 15:00:00,11.48,11.5,11.46,11.5,117500.0,8.3294,8.3439,8.3149,8.3439,117500.0
2013-06-27 15:30:00,11.5,11.5,11.46,11.47,369300.0,8.3439,8.3439,8.3149,8.3222,369300.0
2013-06-28 09:30:00,11.35,11.36,11.28,11.29,313600.0,8.2351,8.2423,8.1843,8.1915,313600.0
2013-06-28 10:00:00,11.29,11.31,11.26,11.29,264300.0,8.1915,8.2061,8.1698,8.1915,264300.0
2013-06-28 10:30:00,11.3,11.35,11.3,11.31,1094800.0,8.1988,8.2351,8.1988,8.2061,1094800.0
2013-06-28 11:00:00,11.31,11.35,11.25,11.25,456800.0,8.2061,8.2351,8.1625,8.1625,456800.0
2013-06-28 11:30:00,11.25,11.26,11.22,11.24,101400.0,8.1625,8.1698,8.1408,8.1553,101400.0
2013-06-28 12:00:00,11.24,11.25,11.18,11.22,161000.0,8.1553,8.1625,8.1117,8.1408,161000.0
2013-06-28 12:30:00,11.23,11.26,11.22,11.25,51600.0,8.148,8.1698,8.1408,8.1625,51600.0
2013-06-28 13:00:00,11.25,11.28,11.25,11.27,48000.0,8.1625,8.1843,8.1625,8.177,48000.0
2013-06-28 13:30:00,11.28,11.28,11.27,11.27,45500.0,8.1843,8.1843,8.177,8.177,45500.0
2013-06-28 14:00:00,11.28,11.31,11.27,11.28,99100.0,8.1843,8.2061,8.177,8.1843,99100.0
2013-06-28 14:30:00,11.28,11.28,11.26,11.28,73500.0,8.1843,8.1843,8.1698,8.1843,73500.0
2013-06-28 15:00:00,11.27,11.29,11.26,11.29,98200.0,8.177,8.1915,8.1698,8.1915,98200.0
2013-06-28 15:30:00,11.29,11.32,11.27,11.27,429500.0,8.1915,8.2133,8.177,8.177,429500.0
2013-07-01 09:30:00,11.43,11.43,11.33,11.33,342100.0,8.2931,8.2931,8.2206,8.2206,342100.0
2013-07-01 10:00:00,11.33,11.43,11.31,11.4,160700.0,8.2206,8.2931,8.2061,8.2714,160700.0
2013-07-01 10:30:00,11.4,11.42,11.39,11.41,58700.0,8.2714,8.2859,8.2641,8.2786,58700.0
2013-07-01 11:00:00,11.41,11.47,11.39,11.46,225200.0,8.2786,8.3222,8.2641,8.3149,225200.0
2013-07-01 11:30:00,11.46,11.46,11.44,11.44,22000.0,8.3149,8.3149,8.3004,8.3004,22000.0
2013-07-01 12:00:00,11.44,11.45,11.42,11.42,46100.0,8.3004,8.3076,8.2859,8.2859,46100.0
2013-07-01 12:30:00,11.42,11.43,11.41,11.41,20900.0,8.2859,8.2931,8.2786,8.2786,20900.0
2013-07-01 13:00:00,11.41,11.42,11.41,11.41,25400.0,8.2786,8.2859,8.2786,8.2786,25400.0
2013-07-01 13:30:00,11.41,11.43,11.37,11.37,46300.0,8.2786,8.2931,8.2496,8.2496,46300.0
2013-07-01 14:00:00,11.38,11.39,11.35,11.37,54500.0,8.2568,8.2641,8.2351,8.2496,54500.0
2013-07-01 14:30:00,11.37,11.38,11.36,11.38,42100.0,8.2496,8.2568,8.2423,8.2568,42100.0
2013-07-01 15:00:00,11.37,11.38,11.35,11.35,88600.0,8.2496,8.2568,8.2351,8.2351,88600.0
2013-07-01 15:30:00,11.36,11.36,11.33,11.34,402400.0,8.2423,8.2423,8.2206,8.2278,402400.0
2013-07-02 09:30:00,11.29,11.4,11.28,11.37,258100.0,8.1915,8.2714,8.1843,8.2496,258100.0
2013-07-02 10:00:00,11.37,11.39,11.33,11.38,250400.0,8.2496,8.2641,8.2206,8.2568,250400.0
2013-07-02 10:30:00,11.38,11.44,11.38,11.43,165100.0,8.2568,8.3004,8.2568,8.2931,165100.0
2013-07-02 11:00:00,11.43,11.44,11.34,11.36,511200.0,8.2931,8.3004,8.2278,8.2423,511200.0
2013-07-02 11:30:00,11.37,11.39,11.37,11.39,41600.0,8.2496,8.2641,8.2496,8.2641,41600.0
2013-07-02 12:00:00,11.38,11.39,11.36,11.37,25800.0,8.2568,8.2641,8.2423,8.2496,25800.0
2013-07-02 12:30:00,11.37,11.38,11.34,11.36,72800.0,8.2496,8.2568,8.2278,8.2423,72800.0
2013-07-02 13:00:00,11.35,11.36,11.34,11.36,82900.0,8.2351,8.2423,8.2278,8.2423,82900.0
2013-07-02 13:30:00,11.36,11.37,11.35,11.37,139100.0,8.2423,8.2496,8.2351,8.2496,139100.0
2013-07-02 14:00:00,11.37,11.37,11.32,11.34,330900.0,8.2496,8.2496,8.2133,8.2278,330900.0
2013-07-02 14:30:00,11.34,11.36,11.29,11.3,891300.0,8.2278,8.2423,8.1915,8.1988,891300.0
2013-07-02 15:00:00,11.31,11.33,11.28,11.32,539500.0,8.2061,8.2206,8.1843,8.2133,539500.0
2013-07-02 15:30:00,11.32,11.32,11.29,11.31,450600.0,8.2133,8.2133,8.1915,8.2061,450600.0
2013-07-03 09:30:00,11.31,11.33,11.3,11.32,242400.0,8.2061,8.2206,8.1988,8.2133,242400.0
2013-07-03 10:00:00,11.32,11.38,11.31,11.38,174800.0,8.2133,8.2568,8.2061,8.2568,174800.0
2013-07-03 10:30:00,11.38,11.38,11.35,11.38,103100.0,8.2568,8.2568,8.2351,8.2568,103100.0
2013-07-03 11:00:00,11.38,11.44,11.38,11.42,112500.0,8.2568,8.3004,8.2568,8.2859,112500.0
2013-07-03 11:30:00,11.42,11.43,11.38,11.43,54600.0,8.2859,8.2931,8.2568,8.2931,54600.0
2013-07-03 12:00:00,11.42,11.5,11.42,11.47,267000.0,8.2859,8.3439,8.2859,8.3222,267000.0
2013-07-03 12:30:00,11.48,11.48,11.42,11.43,129400.0,8.3294,8.3294,8.2859,8.2931,129400.0
2013-07-05 09:30:00,11.4,11.46,11.38,11.39,173300.0,8.2714,8.3149,8.2568,8.2641,173300.0
2013-07-05 10:00:00,11.39,11.41,11.3,11.32,186100.0,8.2641,8.2786,8.1988,8.2133,186100.0
2013-07-05 10:30:00,11.33,11.33,11.26,11.33,163500.0,8.2206,8.2206,8.1698,8.2206,163500.0
2013-07-05 11:00:00,11.33,11.34,11.28,11.3,149100.0,8.2206,8.2278,8.1843,8.1988,149100.0
2013-07-05 11:30:00,11.3,11.31,11.27,11.28,147300.0,8.1988,8.2061,8.177,8.1843,147300.0
2013-07-05 12:00:00,11.28,11.3,11.26,11.27,61600.0,8.1843,8.1988,8.1698,8.177,61600.0
2013-07-05 12:30:00,11.28,11.29,11.28,11.29,14600.0,8.1843,8.1915,8.1843,8.1915,14600.0
2013-07-05 13:00:00,11.28,11.3,11.26,11.29,54400.0,8.1843,8.1988,8.1698,8.1915,54400.0
2013-07-05 13:30:00,11.29,11.29,11.28,11.29,17600.0,8.1915,8.1915,8.1843,8.1915,17600.0
2013-07-05 14:00:00,11.3,11.35,11.29,11.35,35600.0,8.1988,8.2351,8.1915,8.2351,35600.0
2013-07-05 14:30:00,11.35,11.36,11.33,11.34,53400.0,8.2351,8.2423,8.2206,8.2278,53400.0
2013-07-05 15:00:00,11.33,11.35,11.32,11.33,94100.0,8.2206,8.2351,8.2133,8.2206,94100.0
2013-07-05 15:30:00,11.33,11.37,11.32,11.36,164700.0,8.2206,8.2496,8.2133,8.2423,164700.0
2013-07-08 09:30:00,11.53,11.56,11.51,11.51,324600.0,8.3657,8.3875,8.3512,8.3512,324600.0
2013-07-08 10:00:00,11.5,11.54,11.5,11.52,128500.0,8.3439,8.3729,8.3439,8.3584,128500.0
2013-07-08 10:30:00,11.53,11.55,11.52,11.54,130600.0,8.3657,8.3802,8.3584,8.3729,130600.0
2013-07-08 11:00:00,11.54,11.55,11.51,11.53,92500.0,8.3729,8.3802,8.3512,8.3657,92500.0
2013-07-08 11:30:00,11.53,11.53,11.49,11.5,81200.0,8.3657,8.3657,8.3367,8.3439,81200.0
2013-07-08 12:00:00,11.49,11.5,11.46,11.47,63000.0,8.3367,8.3439,8.3149,8.3222,63000.0
2013-07-08 12:30:00,11.47,11.49,11.47,11.47,33600.0,8.3222,8.3367,8.3222,8.3222,33600.0
2013-07-08 13:00:00,11.47,11.47,11.45,11.45,34700.0,8.3222,8.3222,8.3076,8.3076,34700.0
2013-07-08 13:30:00,11.45,11.48,11.45,11.48,47500.0,8.3076,8.3294,8.3076,8.3294,47500.0
2013-07-08 14:00:00,11.48,11.48,11.46,11.46,39300.0,8.3294,8.3294,8.3149,8.3149,39300.0
2013-07-08 14:30:00,11.46,11.48,11.46,11.47,93500.0,8.3149,8.3294,8.3149,8.3222,93500.0
2013-07-08 15:00:00,11.48,11.48,11.46,11.46,59700.0,8.3294,8.3294,8.3149,8.3149,59700.0
2013-07-08 15:30:00,11.47,11.49,11.45,11.48,194800.0,8.3222,8.3367,8.3076,8.3294,194800.0
2013-07-09 09:30:00,11.54,11.57,11.54,11.54,138800.0,8.3729,8.3947,8.3729,8.3729,138800.0
2013-07-09 10:00:00,11.54,11.54,11.45,11.45,162900.0,8.3729,8.3729,8.3076,8.3076,162900.0
2013-07-09 10:30:00,11.44,11.51,11.44,11.51,178500.0,8.3004,8.3512,8.3004,8.3512,178500.0
2013-07-09 11:00:00,11.51,11.54,11.5,11.54,108300.0,8.3512,8.3729,8.3439,8.3729,108300.0
2013-07-09 11:30:00,11.54,11.55,11.52,11.53,37400.0,8.3729,8.3802,8.3584,8.3657,37400.0
2013-07-09 12:00:00,11.53,11.54,11.52,11.54,47300.0,8.3657,8.3729,8.3584,8.3729,47300.0
2013-07-09 12:30:00,11.54,11.56,11.53,11.55,36000.0,8.3729,8.3875,8.3657,8.3802,36000.0
2013-07-09 13:00:00,11.56,11.56,11.55,11.55,24800.0,8.3875,8.3875,8.3802,8.3802,24800.0
2013-07-09 13:30:00,11.55,11.56,11.53,11.54,38300.0,8.3802,8.3875,8.3657,8.3729,38300.0
2013-07-09 14:00:00,11.55,11.57,11.54,11.55,72000.0,8.3802,8.3947,8.3729,8.3802,72000.0
2013-07-09 14:30:00,11.55,11.56,11.52,11.54,79200.0,8.3802,8.3875,8.3584,8.3729,79200.0
2013-07-09 15:00:00,11.54,11.54,11.53,11.54,38700.0,8.3729,8.3729,8.3657,8.3729,38700.0
2013-07-09 15:30:00,11.54,11.54,11.53,11.54,154200.0,8.3729,8.3729,8.3657,8.3729,154200.0
2013-07-10 09:30:00,11.66,11.71,11.66,11.68,324200.0,8.46,8.4963,8.46,8.4745,324200.0
2013-07-10 10:00:00,11.69,11.71,11.68,11.71,152300.0,8.4818,8.4963,8.4745,8.4963,152300.0
2013-07-10 10:30:00,11.71,11.71,11.69,11.71,271600.0,8.4963,8.4963,8.4818,8.4963,271600.0
2013-07-10 11:00:00,11.71,11.71,11.66,11.66,168100.0,8.4963,8.4963,8.46,8.46,168100.0
2013-07-10 11:30:00,11.66,11.68,11.65,11.65,82800.0,8.46,8.4745,8.4528,8.4528,82800.0
2013-07-10 12:00:00,11.64,11.65,11.61,11.62,42800.0,8.4455,8.4528,8.4237,8.431,42800.0
2013-07-10 12:30:00,11.61,11.64,11.61,11.63,48300.0,8.4237,8.4455,8.4237,8.4382,48300.0
2013-07-10 13:00:00,11.63,11.64,11.62,11.62,33300.0,8.4382,8.4455,8.431,8.431,33300.0
2013-07-10 13:30:00,11.63,11.65,11.62,11.65,82300.0,8.4382,8.4528,8.431,8.4528,82300.0
2013-07-10 14:00:00,11.65,11.73,11.64,11.69,231100.0,8.4528,8.5108,8.4455,8.4818,231100.0
2013-07-10 14:30:00,11.69,11.7,11.64,11.66,90800.0,8.4818,8.489,8.4455,8.46,90800.0
2013-07-10 15:00:00,11.65,11.69,11.65,11.68,87700.0,8.4528,8.4818,8.4528,8.4745,87700.0
2013-07-10 15:30:00,11.69,11.71,11.66,11.7,307600.0,8.4818,8.4963,8.46,8.489,307600.0
2013-07-11 09:30:00,11.92,11.94,11.91,11.91,317800.0,8.6487,8.6632,8.6414,8.6414,317800.0
2013-07-11 10:00:00,11.92,11.92,11.88,11.89,247900.0,8.6487,8.6487,8.6196,8.6269,247900.0
2013-07-11 10:30:00,11.89,11.93,11.87,11.9,131800.0,8.6269,8.6559,8.6124,8.6341,131800.0
2013-07-11 11:00:00,11.89,11.9,11.85,11.9,358800.0,8.6269,8.6341,8.5979,8.6341,358800.0
2013-07-11 11:30:00,11.9,11.93,11.9,11.91,214000.0,8.6341,8.6559,8.6341,8.6414,214000.0
2013-07-11 12:00:00,11.91,11.92,11.9,11.9,60800.0,8.6414,8.6487,8.6341,8.6341,60800.0
2013-07-11 12:30:00,11.9,11.91,11.88,11.88,57900.0,8.6341,8.6414,8.6196,8.6196,57900.0
2013-07-11 13:00:00,11.88,11.89,11.87,11.89,69600.0,8.6196,8.6269,8.6124,8.6269,69600.0
2013-07-11 13:30:00,11.89,11.9,11.87,11.88,139200.0,8.6269,8.6341,8.6124,8.6196,139200.0
2013-07-11 14:00:00,11.88,11.9,11.87,11.89,113500.0,8.6196,8.6341,8.6124,8.6269,113500.0
2013-07-11 14:30:00,11.89,11.92,11.89,11.92,79900.0,8.6269,8.6487,8.6269,8.6487,79900.0
2013-07-11 15:00:00,11.91,11.94,11.91,11.94,202800.0,8.6414,8.6632,8.6414,8.6632,202800.0
2013-07-11 15:30:00,11.94,11.98,11.93,11.98,495700.0,8.6632,8.6922,8.6559,8.6922,495700.0
2013-07-12 09:30:00,12.03,12.05,11.99,12.01,237500.0,8.7285,8.743,8.6994,8.714,237500.0
2013-07-12 10:00:00,12.0,12.06,12.0,12.05,110200.0,8.7067,8.7502,8.7067,8.743,110200.0
2013-07-12 10:30:00,12.05,12.12,12.05,12.1,318300.0,8.743,8.7938,8.743,8.7793,318300.0
2013-07-12 11:00:00,12.11,12.11,12.02,12.03,338600.0,8.7865,8.7865,8.7212,8.7285,338600.0
2013-07-12 11:30:00,12.03,12.07,12.02,12.07,103700.0,8.7285,8.7575,8.7212,8.7575,103700.0
2013-07-12 12:00:00,12.06,12.07,12.05,12.06,58700.0,8.7502,8.7575,8.743,8.7502,58700.0
2013-07-12 12:30:00,12.06,12.07,12.04,12.06,81000.0,8.7502,8.7575,8.7357,8.7502,81000.0
2013-07-12 13:00:00,12.06,12.07,12.04,12.04,156700.0,8.7502,8.7575,8.7357,8.7357,156700.0
2013-07-12 13:30:00,12.04,12.04,12.03,12.04,54800.0,8.7357,8.7357,8.7285,8.7357,54800.0
2013-07-12 14:00:00,12.04,12.05,12.03,12.05,145900.0,8.7357,8.743,8.7285,8.743,145900.0
2013-07-12 14:30:00,12.04,12.07,12.04,12.06,106000.0,8.7357,8.7575,8.7357,8.7502,106000.0
2013-07-12 15:00:00,12.07,12.08,12.05,12.05,164100.0,8.7575,8.7647,8.743,8.743,164100.0
2013-07-12 15:30:00,12.06,12.08,12.05,12.07,287800.0,8.7502,8.7647,8.743,8.7575,287800.0
2013-07-15 09:30:00,12.16,12.18,12.11,12.11,168400.0,8.8228,8.8373,8.7865,8.7865,168400.0
2013-07-15 10:00:00,12.11,12.16,12.1,12.14,241300.0,8.7865,8.8228,8.7793,8.8083,241300.0
2013-07-15 10:30:00,12.14,12.19,12.14,12.18,207400.0,8.8083,8.8446,8.8083,8.8373,207400.0
2013-07-15 11:00:00,12.19,12.2,12.15,12.15,201100.0,8.8446,8.8518,8.8155,8.8155,201100.0
2013-07-15 11:30:00,12.16,12.16,12.12,12.12,36000.0,8.8228,8.8228,8.7938,8.7938,36000.0
2013-07-15 12:00:00,12.12,12.14,12.1,12.1,68900.0,8.7938,8.8083,8.7793,8.7793,68900.0
2013-07-15 12:30:00,12.1,12.11,12.09,12.1,110900.0,8.7793,8.7865,8.772,8.7793,110900.0
2013-07-15 13:00:00,12.1,12.14,12.1,12.14,89800.0,8.7793,8.8083,8.7793,8.8083,89800.0
2013-07-15 13:30:00,12.13,12.17,12.13,12.16,78900.0,8.801,8.83,8.801,8.8228,78900.0
2013-07-15 14:00:00,12.16,12.18,12.16,12.18,152400.0,8.8228,8.8373,8.8228,8.8373,152400.0
2013-07-15 14:30:00,12.19,12.19,12.17,12.19,143000.0,8.8446,8.8446,8.83,8.8446,143000.0
2013-07-15 15:00:00,12.19,12.22,12.18,12.22,275400.0,8.8446,8.8663,8.8373,8.8663,275400.0
2013-07-15 15:30:00,12.22,12.26,12.21,12.25,527900.0,8.8663,8.8953,8.8591,8.8881,527900.0
2013-07-16 09:30:00,12.29,12.29,12.21,12.25,206500.0,8.9171,8.9171,8.8591,8.8881,206500.0
2013-07-16 10:00:00,12.26,12.31,12.24,12.29,280900.0,8.8953,8.9316,8.8808,8.9171,280900.0
2013-07-16 10:30:00,12.29,12.31,12.28,12.31,434800.0,8.9171,8.9316,8.9099,8.9316,434800.0
2013-07-16 11:00:00,12.3,12.3,12.21,12.26,225500.0,8.9244,8.9244,8.8591,8.8953,225500.0
2013-07-16 11:30:00,12.25,12.32,12.25,12.3,243700.0,8.8881,8.9389,8.8881,8.9244,243700.0
2013-07-16 12:00:00,12.29,12.3,12.25,12.25,119400.0,8.9171,8.9244,8.8881,8.8881,119400.0
2013-07-16 12:30:00,12.25,12.26,12.24,12.24,112300.0,8.8881,8.8953,8.8808,8.8808,112300.0
2013-07-16 13:00:00,12.24,12.24,12.21,12.21,92600.0,8.8808,8.8808,8.8591,8.8591,92600.0
2013-07-16 13:30:00,12.21,12.25,12.2,12.25,137000.0,8.8591,8.8881,8.8518,8.8881,137000.0
2013-07-16 14:00:00,12.25,12.29,12.24,12.27,120700.0,8.8881,8.9171,8.8808,8.9026,120700.0
2013-07-16 14:30:00,12.27,12.3,12.26,12.29,206700.0,8.9026,8.9244,8.8953,8.9171,206700.0
2013-07-16 15:00:00,12.29,12.3,12.26,12.27,107500.0,8.9171,8.9244,8.8953,8.9026,107500.0
2013-07-16 15:30:00,12.26,12.32,12.26,12.26,424500.0,8.8953,8.9389,8.8953,8.8953,424500.0
2013-07-17 09:30:00,12.24,12.24,12.11,12.11,1299200.0,8.8808,8.8808,8.7865,8.7865,1299200.0
2013-07-17 10:00:00,12.12,12.13,12.06,12.13,443500.0,8.7938,8.801,8.7502,8.801,443500.0
2013-07-17 10:30:00,12.13,12.13,12.07,12.1,485100.0,8.801,8.801,8.7575,8.7793,485100.0
2013-07-17 11:00:00,12.1,12.13,12.08,12.08,412000.0,8.7793,8.801,8.7647,8.7647,412000.0
2013-07-17 11:30:00,12.08,12.08,12.06,12.06,94700.0,8.7647,8.7647,8.7502,8.7502,94700.0
2013-07-17 12:00:00,12.07,12.11,12.06,12.11,169100.0,8.7575,8.7865,8.7502,8.7865,169100.0
2013-07-17 12:30:00,12.11,12.15,12.1,12.13,184300.0,8.7865,8.8155,8.7793,8.801,184300.0
2013-07-17 13:00:00,12.13,12.14,12.12,12.14,147500.0,8.801,8.8083,8.7938,8.8083,147500.0
2013-07-17 13:30:00,12.14,12.17,12.13,12.16,178400.0,8.8083,8.83,8.801,8.8228,178400.0
2013-07-17 14:00:00,12.16,12.16,12.14,12.15,125400.0,8.8228,8.8228,8.8083,8.8155,125400.0
2013-07-17 14:30:00,12.15,12.18,12.15,12.16,168500.0,8.8155,8.8373,8.8155,8.8228,168500.0
2013-07-17 15:00:00,12.15,12.16,12.15,12.16,104200.0,8.8155,8.8228,8.8155,8.8228,104200.0
2013-07-17 15:30:00,12.15,12.19,12.14,12.19,509600.0,8.8155,8.8446,8.8083,8.8446,509600.0
2013-07-18 09:30:00,11.68,11.71,11.57,11.63,1645300.0,8.4745,8.4963,8.3947,8.4382,1645300.0
2013-07-18 10:00:00,11.63,11.64,11.58,11.61,968500.0,8.4382,8.4455,8.402,8.4237,968500.0
2013-07-18 10:30:00,11.61,11.62,11.5,11.5,1043400.0,8.4237,8.431,8.3439,8.3439,1043400.0
2013-07-18 11:00:00,11.51,11.52,11.38,11.49,2031100.0,8.3512,8.3584,8.2568,8.3367,2031100.0
2013-07-18 11:30:00,11.49,11.54,11.47,11.48,296600.0,8.3367,8.3729,8.3222,8.3294,296600.0
2013-07-18 12:00:00,11.48,11.53,11.46,11.53,290400.0,8.3294,8.3657,8.3149,8.3657,290400.0
2013-07-18 12:30:00,11.53,11.58,11.53,11.57,680000.0,8.3657,8.402,8.3657,8.3947,680000.0
2013-07-18 13:00:00,11.56,11.61,11.55,11.6,705700.0,8.3875,8.4237,8.3802,8.4165,705700.0
2013-07-18 13:30:00,11.6,11.61,11.57,11.58,264800.0,8.4165,8.4237,8.3947,8.402,264800.0
2013-07-18 14:00:00,11.57,11.61,11.57,11.6,183800.0,8.3947,8.4237,8.3947,8.4165,183800.0
2013-07-18 14:30:00,11.61,11.61,11.58,11.6,322700.0,8.4237,8.4237,8.402,8.4165,322700.0
2013-07-18 15:00:00,11.6,11.6,11.55,11.57,646300.0,8.4165,8.4165,8.3802,8.3947,646300.0
2013-07-18 15:30:00,11.56,11.6,11.56,11.59,1302400.0,8.3875,8.4165,8.3875,8.4092,1302400.0
2013-07-19 09:30:00,11.48,11.56,11.47,11.56,530500.0,8.3294,8.3875,8.3222,8.3875,530500.0
2013-07-19 10:00:00,11.56,11.57,11.53,11.55,147200.0,8.3875,8.3947,8.3657,8.3802,147200.0
2013-07-19 10:30:00,11.55,11.6,11.54,11.54,154200.0,8.3802,8.4165,8.3729,8.3729,154200.0
2013-07-19 11:00:00,11.55,11.62,11.54,11.62,316100.0,8.3802,8.431,8.3729,8.431,316100.0
2013-07-19 11:30:00,11.62,11.63,11.53,11.56,159600.0,8.431,8.4382,8.3657,8.3875,159600.0
2013-07-19 12:00:00,11.56,11.58,11.56,11.58,145800.0,8.3875,8.402,8.3875,8.402,145800.0
2013-07-19 12:30:00,11.58,11.62,11.57,11.61,179300.0,8.402,8.431,8.3947,8.4237,179300.0
2013-07-19 13:00:00,11.61,11.67,11.6,11.65,609000.0,8.4237,8.4673,8.4165,8.4528,609000.0
2013-07-19 13:30:00,11.65,11.66,11.65,11.65,183400.0,8.4528,8.46,8.4528,8.4528,183400.0
2013-07-19 14:00:00,11.65,11.67,11.65,11.66,166400.0,8.4528,8.4673,8.4528,8.46,166400.0
2013-07-19 14:30:00,11.67,11.67,11.58,11.59,482200.0,8.4673,8.4673,8.402,8.4092,482200.0
2013-07-19 15:00:00,11.59,11.59,11.55,11.58,565500.0,8.4092,8.4092,8.3802,8.402,565500.0
2013-07-19 15:30:00,11.58,11.58,11.47,11.57,1589700.0,8.402,8.402,8.3222,8.3947,1589700.0
2013-07-22 09:30:00,11.51,11.56,11.5,11.54,394300.0,8.3512,8.3875,8.3439,8.3729,394300.0
2013-07-22 10:00:00,11.54,11.58,11.52,11.57,421700.0,8.3729,8.402,8.3584,8.3947,421700.0
2013-07-22 10:30:00,11.57,11.62,11.57,11.6,116300.0,8.3947,8.431,8.3947,8.4165,116300.0
2013-07-22 11:00:00,11.6,11.62,11.59,11.6,151200.0,8.4165,8.431,8.4092,8.4165,151200.0
2013-07-22 11:30:00,11.6,11.65,11.6,11.61,122300.0,8.4165,8.4528,8.4165,8.4237,122300.0
2013-07-22 12:00:00,11.61,11.61,11.57,11.58,134400.0,8.4237,8.4237,8.3947,8.402,134400.0
2013-07-22 12:30:00,11.58,11.59,11.57,11.57,94500.0,8.402,8.4092,8.3947,8.3947,94500.0
2013-07-22 13:00:00,11.58,11.58,11.54,11.55,73100.0,8.402,8.402,8.3729,8.3802,73100.0
2013-07-22 13:30:00,11.55,11.57,11.54,11.57,57500.0,8.3802,8.3947,8.3729,8.3947,57500.0
2013-07-22 14:00:00,11.57,11.58,11.55,11.58,73000.0,8.3947,8.402,8.3802,8.402,73000.0
2013-07-22 14:30:00,11.57,11.59,11.57,11.59,251600.0,8.3947,8.4092,8.3947,8.4092,251600.0
2013-07-22 15:00:00,11.59,11.62,11.58,11.62,133100.0,8.4092,8.431,8.402,8.431,133100.0
2013-07-22 15:30:00,11.62,11.62,11.6,11.62,288400.0,8.431,8.431,8.4165,8.431,288400.0
2013-07-23 09:30:00,11.59,11.63,11.58,11.61,798800.0,8.4092,8.4382,8.402,8.4237,798800.0
2013-07-23 10:00:00,11.61,11.62,11.59,11.6,164400.0,8.4237,8.431,8.4092,8.4165,164400.0
2013-07-23 10:30:00,11.6,11.65,11.59,11.64,83400.0,8.4165,8.4528,8.4092,8.4455,83400.0
2013-07-23 11:00:00,11.63,11.66,11.61,11.63,132100.0,8.4382,8.46,8.4237,8.4382,132100.0
2013-07-23 11:30:00,11.64,11.64,11.63,11.63,39700.0,8.4455,8.4455,8.4382,8.4382,39700.0
2013-07-23 12:00:00,11.63,11.63,11.6,11.61,35100.0,8.4382,8.4382,8.4165,8.4237,35100.0
2013-07-23 12:30:00,11.61,11.61,11.59,11.59,45100.0,8.4237,8.4237,8.4092,8.4092,45100.0
2013-07-23 13:00:00,11.59,11.62,11.59,11.62,47600.0,8.4092,8.431,8.4092,8.431,47600.0
2013-07-23 13:30:00,11.62,11.65,11.61,11.64,91200.0,8.431,8.4528,8.4237,8.4455,91200.0
2013-07-23 14:00:00,11.63,11.64,11.61,11.62,36000.0,8.4382,8.4455,8.4237,8.431,36000.0
2013-07-23 14:30:00,11.62,11.64,11.61,11.63,50000.0,8.431,8.4455,8.4237,8.4382,50000.0
2013-07-23 15:00:00,11.63,11.65,11.61,11.63,153100.0,8.4382,8.4528,8.4237,8.4382,153100.0
2013-07-23 15:30:00,11.63,11.7,11.62,11.67,719400.0,8.4382,8.489,8.431,8.4673,719400.0
2013-07-24 09:30:00,11.72,11.72,11.67,11.67,269700.0,8.5035,8.5035,8.4673,8.4673,269700.0
2013-07-24 10:00:00,11.68,11.68,11.6,11.61,208200.0,8.4745,8.4745,8.4165,8.4237,208200.0
2013-07-24 10:30:00,11.62,11.69,11.62,11.68,132800.0,8.431,8.4818,8.431,8.4745,132800.0
2013-07-24 11:00:00,11.68,11.71,11.63,11.71,440700.0,8.4745,8.4963,8.4382,8.4963,440700.0
2013-07-24 11:30:00,11.71,11.75,11.7,11.73,204400.0,8.4963,8.5253,8.489,8.5108,204400.0
2013-07-24 12:00:00,11.73,11.73,11.67,11.69,228500.0,8.5108,8.5108,8.4673,8.4818,228500.0
2013-07-24 12:30:00,11.7,11.7,11.69,11.7,55800.0,8.489,8.489,8.4818,8.489,55800.0
2013-07-24 13:00:00,11.7,11.7,11.65,11.66,111200.0,8.489,8.489,8.4528,8.46,111200.0
2013-07-24 13:30:00,11.66,11.66,11.65,11.65,99000.0,8.46,8.46,8.4528,8.4528,99000.0
2013-07-24 14:00:00,11.66,11.7,11.66,11.69,245600.0,8.46,8.489,8.46,8.4818,245600.0
2013-07-24 14:30:00,11.69,11.7,11.68,11.7,103400.0,8.4818,8.489,8.4745,8.489,103400.0
2013-07-24 15:00:00,11.7,11.7,11.66,11.69,184300.0,8.489,8.489,8.46,8.4818,184300.0
2013-07-24 15:30:00,11.69,11.69,11.65,11.68,215800.0,8.4818,8.4818,8.4528,8.4745,215800.0
2013-07-25 09:30:00,11.65,11.68,11.63,11.67,343000.0,8.4528,8.4745,8.4382,8.4673,343000.0
2013-07-25 10:00:00,11.67,11.74,11.67,11.72,201500.0,8.4673,8.5181,8.4673,8.5035,201500.0
2013-07-25 10:30:00,11.72,11.75,11.71,11.75,137900.0,8.5035,8.5253,8.4963,8.5253,137900.0
2013-07-25 11:00:00,11.75,11.77,11.72,11.75,228400.0,8.5253,8.5398,8.5035,8.5253,228400.0
2013-07-25 11:30:00,11.75,11.79,11.73,11.78,89100.0,8.5253,8.5543,8.5108,8.5471,89100.0
2013-07-25 12:00:00,11.79,11.81,11.76,11.81,113200.0,8.5543,8.5688,8.5326,8.5688,113200.0
2013-07-25 12:30:00,11.81,11.83,11.8,11.8,90900.0,8.5688,8.5834,8.5616,8.5616,90900.0
2013-07-25 13:00:00,11.8,11.81,11.78,11.79,41300.0,8.5616,8.5688,8.5471,8.5543,41300.0
2013-07-25 13:30:00,11.8,11.81,11.78,11.8,52500.0,8.5616,8.5688,8.5471,8.5616,52500.0
2013-07-25 14:00:00,11.8,11.83,11.78,11.79,157300.0,8.5616,8.5834,8.5471,8.5543,157300.0
2013-07-25 14:30:00,11.78,11.81,11.78,11.79,145200.0,8.5471,8.5688,8.5471,8.5543,145200.0
2013-07-25 15:00:00,11.79,11.84,11.78,11.83,148400.0,8.5543,8.5906,8.5471,8.5834,148400.0
2013-07-25 15:30:00,11.82,11.83,11.81,11.82,235400.0,8.5761,8.5834,8.5688,8.5761,235400.0
2013-07-26 09:30:00,11.85,11.85,11.79,11.81,235800.0,8.5979,8.5979,8.5543,8.5688,235800.0
2013-07-26 10:00:00,11.81,11.85,11.79,11.8,112900.0,8.5688,8.5979,8.5543,8.5616,112900.0
2013-07-26 10:30:00,11.8,11.82,11.79,11.81,238800.0,8.5616,8.5761,8.5543,8.5688,238800.0
2013-07-26 11:00:00,11.82,11.83,11.8,11.81,127300.0,8.5761,8.5834,8.5616,8.5688,127300.0
2013-07-26 11:30:00,11.82,11.84,11.81,11.83,54000.0,8.5761,8.5906,8.5688,8.5834,54000.0
2013-07-26 12:00:00,11.83,11.85,11.82,11.83,48800.0,8.5834,8.5979,8.5761,8.5834,48800.0
2013-07-26 12:30:00,11.83,11.85,11.82,11.83,90300.0,8.5834,8.5979,8.5761,8.5834,90300.0
2013-07-26 13:00:00,11.83,11.83,11.81,11.82,38900.0,8.5834,8.5834,8.5688,8.5761,38900.0
2013-07-26 13:30:00,11.82,11.84,11.81,11.84,46900.0,8.5761,8.5906,8.5688,8.5906,46900.0
2013-07-26 14:00:00,11.84,11.86,11.82,11.83,99100.0,8.5906,8.6051,8.5761,8.5834,99100.0
2013-07-26 14:30:00,11.83,11.87,11.82,11.86,118000.0,8.5834,8.6124,8.5761,8.6051,118000.0
2013-07-26 15:00:00,11.85,11.86,11.84,11.85,83700.0,8.5979,8.6051,8.5906,8.5979,83700.0
2013-07-26 15:30:00,11.84,11.85,11.8,11.82,404000.0,8.5906,8.5979,8.5616,8.5761,404000.0
2013-07-29 09:30:00,11.87,11.89,11.82,11.84,895200.0,8.6124,8.6269,8.5761,8.5906,895200.0
2013-07-29 10:00:00,11.84,11.86,11.79,11.82,605400.0,8.5906,8.6051,8.5543,8.5761,605400.0
2013-07-29 10:30:00,11.82,11.85,11.81,11.85,81000.0,8.5761,8.5979,8.5688,8.5979,81000.0
2013-07-29 11:00:00,11.84,11.87,11.81,11.84,380400.0,8.5906,8.6124,8.5688,8.5906,380400.0
2013-07-29 11:30:00,11.83,11.83,11.79,11.8,46900.0,8.5834,8.5834,8.5543,8.5616,46900.0
2013-07-29 12:00:00,11.79,11.81,11.79,11.8,52300.0,8.5543,8.5688,8.5543,8.5616,52300.0
2013-07-29 12:30:00,11.79,11.8,11.78,11.79,36300.0,8.5543,8.5616,8.5471,8.5543,36300.0
2013-07-29 13:00:00,11.79,11.8,11.78,11.78,97000.0,8.5543,8.5616,8.5471,8.5471,97000.0
2013-07-29 13:30:00,11.78,11.79,11.78,11.78,47700.0,8.5471,8.5543,8.5471,8.5471,47700.0
2013-07-29 14:00:00,11.79,11.81,11.78,11.81,162700.0,8.5543,8.5688,8.5471,8.5688,162700.0
2013-07-29 14:30:00,11.8,11.81,11.8,11.8,42700.0,8.5616,8.5688,8.5616,8.5616,42700.0
2013-07-29 15:00:00,11.8,11.81,11.79,11.79,148600.0,8.5616,8.5688,8.5543,8.5543,148600.0
2013-07-29 15:30:00,11.79,11.8,11.77,11.78,459600.0,8.5543,8.5616,8.5398,8.5471,459600.0
2013-07-30 09:30:00,11.9,11.91,11.86,11.88,166600.0,8.6341,8.6414,8.6051,8.6196,166600.0
2013-07-30 10:00:00,11.89,11.9,11.84,11.84,69700.0,8.6269,8.6341,8.5906,8.5906,69700.0
2013-07-30 10:30:00,11.84,11.87,11.83,11.85,260800.0,8.5906,8.6124,8.5834,8.5979,260800.0
2013-07-30 11:00:00,11.86,11.9,11.85,11.86,152700.0,8.6051,8.6341,8.5979,8.6051,152700.0
2013-07-30 11:30:00,11.87,11.88,11.86,11.86,31500.0,8.6124,8.6196,8.6051,8.6051,31500.0
2013-07-30 12:00:00,11.86,11.87,11.81,11.82,66900.0,8.6051,8.6124,8.5688,8.5761,66900.0
2013-07-30 12:30:00,11.82,11.83,11.8,11.83,71600.0,8.5761,8.5834,8.5616,8.5834,71600.0
2013-07-30 13:00:00,11.83,11.84,11.78,11.78,80700.0,8.5834,8.5906,8.5471,8.5471,80700.0
2013-07-30 13:30:00,11.79,11.8,11.77,11.79,40700.0,8.5543,8.5616,8.5398,8.5543,40700.0
2013-07-30 14:00:00,11.79,11.8,11.78,11.79,76500.0,8.5543,8.5616,8.5471,8.5543,76500.0
2013-07-30 14:30:00,11.79,11.82,11.78,11.82,75000.0,8.5543,8.5761,8.5471,8.5761,75000.0
2013-07-30 15:00:00,11.81,11.84,11.81,11.84,50700.0,8.5688,8.5906,8.5688,8.5906,50700.0
2013-07-30 15:30:00,11.84,11.85,11.83,11.84,144700.0,8.5906,8.5979,8.5834,8.5906,144700.0
2013-07-31 09:30:00,11.79,11.81,11.76,11.8,203700.0,8.5543,8.5688,8.5326,8.5616,203700.0
2013-07-31 10:00:00,11.8,11.82,11.78,11.79,129700.0,8.5616,8.5761,8.5471,8.5543,129700.0
2013-07-31 10:30:00,11.79,11.82,11.78,11.82,145500.0,8.5543,8.5761,8.5471,8.5761,145500.0
2013-07-31 11:00:00,11.81,11.83,11.75,11.76,200900.0,8.5688,8.5834,8.5253,8.5326,200900.0
2013-07-31 11:30:00,11.76,11.8,11.76,11.8,70800.0,8.5326,8.5616,8.5326,8.5616,70800.0
2013-07-31 12:00:00,11.79,11.81,11.79,11.79,78200.0,8.5543,8.5688,8.5543,8.5543,78200.0
2013-07-31 12:30:00,11.79,11.79,11.72,11.72,103500.0,8.5543,8.5543,8.5035,8.5035,103500.0
2013-07-31 13:00:00,11.72,11.73,11.7,11.7,138800.0,8.5035,8.5108,8.489,8.489,138800.0
2013-07-31 13:30:00,11.71,11.73,11.7,11.71,180400.0,8.4963,8.5108,8.489,8.4963,180400.0
2013-07-31 14:00:00,11.72,11.77,11.68,11.76,183800.0,8.5035,8.5398,8.4745,8.5326,183800.0
2013-07-31 14:30:00,11.76,11.82,11.75,11.81,126500.0,8.5326,8.5761,8.5253,8.5688,126500.0
2013-07-31 15:00:00,11.82,11.83,11.77,11.77,185800.0,8.5761,8.5834,8.5398,8.5398,185800.0
2013-07-31 15:30:00,11.77,11.78,11.72,11.73,348900.0,8.5398,8.5471,8.5035,8.5108,348900.0
2013-08-01 09:30:00,11.86,11.88,11.82,11.83,229200.0,8.6051,8.6196,8.5761,8.5834,229200.0
2013-08-01 10:00:00,11.83,11.84,11.76,11.77,211700.0,8.5834,8.5906,8.5326,8.5398,211700.0
2013-08-01 10:30:00,11.77,11.78,11.74,11.76,117900.0,8.5398,8.5471,8.5181,8.5326,117900.0
2013-08-01 11:00:00,11.75,11.8,11.74,11.8,200900.0,8.5253,8.5616,8.5181,8.5616,200900.0
2013-08-01 11:30:00,11.8,11.83,11.8,11.82,46300.0,8.5616,8.5834,8.5616,8.5761,46300.0
2013-08-01 12:00:00,11.82,11.83,11.81,11.82,50200.0,8.5761,8.5834,8.5688,8.5761,50200.0
2013-08-01 12:30:00,11.82,11.84,11.81,11.83,60000.0,8.5761,8.5906,8.5688,8.5834,60000.0
2013-08-01 13:00:00,11.83,11.84,11.82,11.84,106400.0,8.5834,8.5906,8.5761,8.5906,106400.0
2013-08-01 13:30:00,11.84,11.84,11.83,11.84,45600.0,8.5906,8.5906,8.5834,8.5906,45600.0
2013-08-01 14:00:00,11.84,11.86,11.83,11.85,118900.0,8.5906,8.6051,8.5834,8.5979,118900.0
2013-08-01 14:30:00,11.85,11.87,11.84,11.86,69800.0,8.5979,8.6124,8.5906,8.6051,69800.0
2013-08-01 15:00:00,11.87,11.87,11.83,11.84,141500.0,8.6124,8.6124,8.5834,8.5906,141500.0
2013-08-01 15:30:00,11.84,11.88,11.83,11.88,287200.0,8.5906,8.6196,8.5834,8.6196,287200.0
2013-08-02 09:30:00,11.79,11.82,11.77,11.81,163700.0,8.5543,8.5761,8.5398,8.5688,163700.0
2013-08-02 10:00:00,11.8,11.85,11.79,11.85,122200.0,8.5616,8.5979,8.5543,8.5979,122200.0
2013-08-02 10:30:00,11.85,11.85,11.8,11.8,100800.0,8.5979,8.5979,8.5616,8.5616,100800.0
2013-08-02 11:00:00,11.81,11.85,11.81,11.83,549700.0,8.5688,8.5979,8.5688,8.5834,549700.0
2013-08-02 11:30:00,11.83,11.92,11.83,11.92,367100.0,8.5834,8.6487,8.5834,8.6487,367100.0
2013-08-02 12:00:00,11.92,11.92,11.9,11.92,71700.0,8.6487,8.6487,8.6341,8.6487,71700.0
2013-08-02 12:30:00,11.92,11.94,11.91,11.93,60800.0,8.6487,8.6632,8.6414,8.6559,60800.0
2013-08-02 13:00:00,11.93,11.95,11.91,11.92,145900.0,8.6559,8.6704,8.6414,8.6487,145900.0
2013-08-02 13:30:00,11.92,11.92,11.9,11.91,12100.0,8.6487,8.6487,8.6341,8.6414,12100.0
2013-08-02 14:00:00,11.9,11.91,11.89,11.9,23800.0,8.6341,8.6414,8.6269,8.6341,23800.0
2013-08-02 14:30:00,11.9,11.92,11.89,11.92,87900.0,8.6341,8.6487,8.6269,8.6487,87900.0
2013-08-02 15:00:00,11.92,11.94,11.92,11.94,75500.0,8.6487,8.6632,8.6487,8.6632,75500.0
2013-08-02 15:30:00,11.94,11.94,11.9,11.91,367700.0,8.6632,8.6632,8.6341,8.6414,367700.0
2013-08-05 09:30:00,11.89,11.89,11.85,11.87,185400.0,8.6269,8.6269,8.5979,8.6124,185400.0
2013-08-05 10:00:00,11.87,11.88,11.83,11.86,207000.0,8.6124,8.6196,8.5834,8.6051,207000.0
2013-08-05 10:30:00,11.86,11.9,11.86,11.88,287600.0,8.6051,8.6341,8.6051,8.6196,287600.0
2013-08-05 11:00:00,11.88,11.94,11.88,11.93,161100.0,8.6196,8.6632,8.6196,8.6559,161100.0
2013-08-05 11:30:00,11.93,11.93,11.91,11.92,31200.0,8.6559,8.6559,8.6414,8.6487,31200.0
2013-08-05 12:00:00,11.93,11.93,11.92,11.93,35600.0,8.6559,8.6559,8.6487,8.6559,35600.0
2013-08-05 12:30:00,11.93,11.93,11.91,11.92,32000.0,8.6559,8.6559,8.6414,8.6487,32000.0
2013-08-05 13:00:00,11.92,11.92,11.89,11.91,31400.0,8.6487,8.6487,8.6269,8.6414,31400.0
2013-08-05 13:30:00,11.92,11.93,11.91,11.93,59000.0,8.6487,8.6559,8.6414,8.6559,59000.0
2013-08-05 14:00:00,11.93,11.93,11.9,11.92,72300.0,8.6559,8.6559,8.6341,8.6487,72300.0
2013-08-05 14:30:00,11.92,11.92,11.91,11.92,12400.0,8.6487,8.6487,8.6414,8.6487,12400.0
2013-08-05 15:00:00,11.91,11.93,11.89,11.93,121500.0,8.6414,8.6559,8.6269,8.6559,121500.0
2013-08-05 15:30:00,11.93,11.93,11.92,11.92,110500.0,8.6559,8.6559,8.6487,8.6487,110500.0
2013-08-06 09:30:00,12.09,12.11,12.04,12.07,298200.0,8.772,8.7865,8.7357,8.7575,298200.0
2013-08-06 10:00:00,12.06,12.07,12.02,12.03,249500.0,8.7502,8.7575,8.7212,8.7285,249500.0
2013-08-06 10:30:00,12.03,12.03,12.0,12.0,147200.0,8.7285,8.7285,8.7067,8.7067,147200.0
2013-08-06 11:00:00,11.99,12.01,11.97,11.99,183100.0,8.6994,8.714,8.6849,8.6994,183100.0
2013-08-06 11:30:00,11.99,12.03,11.98,12.03,145900.0,8.6994,8.7285,8.6922,8.7285,145900.0
2013-08-06 12:00:00,12.03,12.04,12.01,12.02,109300.0,8.7285,8.7357,8.714,8.7212,109300.0
2013-08-06 12:30:00,12.02,12.04,11.99,12.04,127000.0,8.7212,8.7357,8.6994,8.7357,127000.0
2013-08-06 13:00:00,12.04,12.06,12.04,12.06,62800.0,8.7357,8.7502,8.7357,8.7502,62800.0
2013-08-06 13:30:00,12.05,12.06,12.01,12.01,72000.0,8.743,8.7502,8.714,8.714,72000.0
2013-08-06 14:00:00,12.01,12.04,12.01,12.04,77200.0,8.714,8.7357,8.714,8.7357,77200.0
2013-08-06 14:30:00,12.03,12.04,11.99,12.0,66600.0,8.7285,8.7357,8.6994,8.7067,66600.0
2013-08-06 15:00:00,12.01,12.02,12.0,12.02,31900.0,8.714,8.7212,8.7067,8.7212,31900.0
2013-08-06 15:30:00,12.02,12.02,11.99,12.01,163500.0,8.7212,8.7212,8.6994,8.714,163500.0
2013-08-07 09:30:00,12.02,12.04,11.99,12.0,311100.0,8.7212,8.7357,8.6994,8.7067,311100.0
2013-08-07 10:00:00,12.01,12.04,12.01,12.02,154400.0,8.714,8.7357,8.714,8.7212,154400.0
2013-08-07 10:30:00,12.03,12.05,12.02,12.03,91100.0,8.7285,8.743,8.7212,8.7285,91100.0
2013-08-07 11:00:00,12.04,12.09,12.04,12.08,186500.0,8.7357,8.772,8.7357,8.7647,186500.0
2013-08-07 11:30:00,12.07,12.07,12.02,12.03,59400.0,8.7575,8.7575,8.7212,8.7285,59400.0
2013-08-07 12:00:00,12.03,12.07,12.03,12.06,61700.0,8.7285,8.7575,8.7285,8.7502,61700.0
2013-08-07 12:30:00,12.07,12.08,12.06,12.07,48900.0,8.7575,8.7647,8.7502,8.7575,48900.0
2013-08-07 13:00:00,12.07,12.1,12.07,12.1,70900.0,8.7575,8.7793,8.7575,8.7793,70900.0
2013-08-07 13:30:00,12.1,12.1,12.08,12.09,94100.0,8.7793,8.7793,8.7647,8.772,94100.0
2013-08-07 14:00:00,12.09,12.1,12.07,12.08,76700.0,8.772,8.7793,8.7575,8.7647,76700.0
2013-08-07 14:30:00,12.08,12.1,12.07,12.08,70600.0,8.7647,8.7793,8.7575,8.7647,70600.0
2013-08-07 15:00:00,12.09,12.11,12.08,12.1,73700.0,8.772,8.7865,8.7647,8.7793,73700.0
2013-08-07 15:30:00,12.1,12.14,12.09,12.12,507800.0,8.7793,8.8083,8.772,8.7938,507800.0
2013-08-08 09:30:00,12.25,12.25,12.22,12.24,210000.0,8.8881,8.8881,8.8663,8.8808,210000.0
2013-08-08 10:00:00,12.23,12.26,12.22,12.25,214500.0,8.8736,8.8953,8.8663,8.8881,214500.0
2013-08-08 10:30:00,12.25,12.26,12.21,12.23,90900.0,8.8881,8.8953,8.8591,8.8736,90900.0
2013-08-08 11:00:00,12.22,12.24,12.2,12.23,144900.0,8.8663,8.8808,8.8518,8.8736,144900.0
2013-08-08 11:30:00,12.23,12.24,12.21,12.21,157200.0,8.8736,8.8808,8.8591,8.8591,157200.0
2013-08-08 12:00:00,12.21,12.26,12.21,12.26,216900.0,8.8591,8.8953,8.8591,8.8953,216900.0
2013-08-08 12:30:00,12.26,12.27,12.25,12.26,63800.0,8.8953,8.9026,8.8881,8.8953,63800.0
2013-08-08 13:00:00,12.25,12.28,12.19,12.19,121400.0,8.8881,8.9099,8.8446,8.8446,121400.0
2013-08-08 13:30:00,12.19,12.2,12.17,12.18,79800.0,8.8446,8.8518,8.83,8.8373,79800.0
2013-08-08 14:00:00,12.19,12.23,12.18,12.22,127200.0,8.8446,8.8736,8.8373,8.8663,127200.0
2013-08-08 14:30:00,12.23,12.23,12.21,12.21,50200.0,8.8736,8.8736,8.8591,8.8591,50200.0
2013-08-08 15:00:00,12.21,12.24,12.21,12.23,151800.0,8.8591,8.8808,8.8591,8.8736,151800.0
2013-08-08 15:30:00,12.24,12.24,12.19,12.19,471800.0,8.8808,8.8808,8.8446,8.8446,471800.0
2013-08-09 09:30:00,12.25,12.28,12.24,12.25,226000.0,8.8881,8.9099,8.8808,8.8881,226000.0
2013-08-09 10:00:00,12.25,12.26,12.21,12.24,229500.0,8.8881,8.8953,8.8591,8.8808,229500.0
2013-08-09 10:30:00,12.24,12.27,12.22,12.22,132500.0,8.8808,8.9026,8.8663,8.8663,132500.0
2013-08-09 11:00:00,12.23,12.25,12.21,12.22,638800.0,8.8736,8.8881,8.8591,8.8663,638800.0
2013-08-09 11:30:00,12.21,12.23,12.19,12.22,79100.0,8.8591,8.8736,8.8446,8.8663,79100.0
2013-08-09 12:00:00,12.21,12.22,12.21,12.21,30400.0,8.8591,8.8663,8.8591,8.8591,30400.0
2013-08-09 12:30:00,12.22,12.25,12.22,12.25,49700.0,8.8663,8.8881,8.8663,8.8881,49700.0
2013-08-09 13:00:00,12.24,12.25,12.23,12.24,24200.0,8.8808,8.8881,8.8736,8.8808,24200.0
2013-08-09 13:30:00,12.24,12.25,12.23,12.24,44000.0,8.8808,8.8881,8.8736,8.8808,44000.0
2013-08-09 14:00:00,12.23,12.25,12.21,12.25,118300.0,8.8736,8.8881,8.8591,8.8881,118300.0
2013-08-09 14:30:00,12.25,12.25,12.21,12.21,53200.0,8.8881,8.8881,8.8591,8.8591,53200.0
2013-08-09 15:00:00,12.22,12.23,12.21,12.22,34600.0,8.8663,8.8736,8.8591,8.8663,34600.0
2013-08-09 15:30:00,12.23,12.23,12.19,12.19,139000.0,8.8736,8.8736,8.8446,8.8446,139000.0
2013-08-12 09:30:00,12.17,12.19,12.16,12.16,234200.0,8.83,8.8446,8.8228,8.8228,234200.0
2013-08-12 10:00:00,12.17,12.18,12.15,12.15,118200.0,8.83,8.8373,8.8155,8.8155,118200.0
2013-08-12 10:30:00,12.16,12.18,12.15,12.18,95900.0,8.8228,8.8373,8.8155,8.8373,95900.0
2013-08-12 11:00:00,12.18,12.21,12.17,12.2,139400.0,8.8373,8.8591,8.83,8.8518,139400.0
2013-08-12 11:30:00,12.21,12.21,12.19,12.2,18700.0,8.8591,8.8591,8.8446,8.8518,18700.0
2013-08-12 12:00:00,12.2,12.2,12.18,12.19,39000.0,8.8518,8.8518,8.8373,8.8446,39000.0
2013-08-12 12:30:00,12.19,12.19,12.16,12.16,39700.0,8.8446,8.8446,8.8228,8.8228,39700.0
2013-08-12 13:00:00,12.17,12.19,12.16,12.19,61200.0,8.83,8.8446,8.8228,8.8446,61200.0
2013-08-12 13:30:00,12.19,12.21,12.18,12.21,91100.0,8.8446,8.8591,8.8373,8.8591,91100.0
2013-08-12 14:00:00,12.21,12.25,12.2,12.22,189200.0,8.8591,8.8881,8.8518,8.8663,189200.0
2013-08-12 14:30:00,12.23,12.24,12.21,12.24,94600.0,8.8736,8.8808,8.8591,8.8808,94600.0
2013-08-12 15:00:00,12.24,12.25,12.22,12.23,86800.0,8.8808,8.8881,8.8663,8.8736,86800.0
2013-08-12 15:30:00,12.22,12.25,12.21,12.25,354900.0,8.8663,8.8881,8.8591,8.8881,354900.0
2013-08-13 09:30:00,12.16,12.19,12.14,12.15,407800.0,8.8228,8.8446,8.8083,8.8155,407800.0
2013-08-13 10:00:00,12.15,12.16,12.12,12.13,124700.0,8.8155,8.8228,8.7938,8.801,124700.0
2013-08-13 10:30:00,12.13,12.17,12.12,12.16,162400.0,8.801,8.83,8.7938,8.8228,162400.0
2013-08-13 11:00:00,12.16,12.19,12.15,12.17,133800.0,8.8228,8.8446,8.8155,8.83,133800.0
2013-08-13 11:30:00,12.18,12.23,12.17,12.23,88100.0,8.8373,8.8736,8.83,8.8736,88100.0
2013-08-13 12:00:00,12.22,12.23,12.21,12.22,81200.0,8.8663,8.8736,8.8591,8.8663,81200.0
2013-08-13 12:30:00,12.23,12.24,12.22,12.22,44200.0,8.8736,8.8808,8.8663,8.8663,44200.0
2013-08-13 13:00:00,12.23,12.25,12.23,12.25,38000.0,8.8736,8.8881,8.8736,8.8881,38000.0
2013-08-13 13:30:00,12.25,12.25,12.23,12.24,58600.0,8.8881,8.8881,8.8736,8.8808,58600.0
2013-08-13 14:00:00,12.25,12.25,12.22,12.24,57600.0,8.8881,8.8881,8.8663,8.8808,57600.0
2013-08-13 14:30:00,12.24,12.24,12.19,12.19,151800.0,8.8808,8.8808,8.8446,8.8446,151800.0
2013-08-13 15:00:00,12.19,12.2,12.19,12.2,155000.0,8.8446,8.8518,8.8446,8.8518,155000.0
2013-08-13 15:30:00,12.2,12.23,12.19,12.19,390100.0,8.8518,8.8736,8.8446,8.8446,390100.0
2013-08-14 09:30:00,12.3,12.35,12.3,12.33,176700.0,8.9244,8.9606,8.9244,8.9461,176700.0
2013-08-14 10:00:00,12.33,12.33,12.3,12.33,136100.0,8.9461,8.9461,8.9244,8.9461,136100.0
2013-08-14 10:30:00,12.33,12.36,12.32,12.36,144900.0,8.9461,8.9679,8.9389,8.9679,144900.0
2013-08-14 11:00:00,12.36,12.36,12.31,12.33,158900.0,8.9679,8.9679,8.9316,8.9461,158900.0
2013-08-14 11:30:00,12.33,12.34,12.33,12.34,16400.0,8.9461,8.9534,8.9461,8.9534,16400.0
2013-08-14 12:00:00,12.33,12.34,12.32,12.33,13600.0,8.9461,8.9534,8.9389,8.9461,13600.0
2013-08-14 12:30:00,12.33,12.34,12.33,12.34,41900.0,8.9461,8.9534,8.9461,8.9534,41900.0
2013-08-14 13:00:00,12.34,12.35,12.34,12.35,21300.0,8.9534,8.9606,8.9534,8.9606,21300.0
2013-08-14 13:30:00,12.35,12.35,12.29,12.3,154900.0,8.9606,8.9606,8.9171,8.9244,154900.0
2013-08-14 14:00:00,12.3,12.32,12.29,12.29,122500.0,8.9244,8.9389,8.9171,8.9171,122500.0
2013-08-14 14:30:00,12.29,12.32,12.29,12.32,259400.0,8.9171,8.9389,8.9171,8.9389,259400.0
2013-08-14 15:00:00,12.32,12.33,12.31,12.33,54700.0,8.9389,8.9461,8.9316,8.9461,54700.0
2013-08-14 15:30:00,12.33,12.34,12.32,12.33,200800.0,8.9461,8.9534,8.9389,8.9461,200800.0
2013-08-15 09:30:00,12.15,12.15,12.08,12.09,288200.0,8.8155,8.8155,8.7647,8.772,288200.0
2013-08-15 10:00:00,12.09,12.12,12.06,12.1,536300.0,8.772,8.7938,8.7502,8.7793,536300.0
2013-08-15 10:30:00,12.09,12.1,12.05,12.07,404400.0,8.772,8.7793,8.743,8.7575,404400.0
2013-08-15 11:00:00,12.06,12.12,12.06,12.09,447700.0,8.7502,8.7938,8.7502,8.772,447700.0
2013-08-15 11:30:00,12.09,12.11,12.08,12.08,185200.0,8.772,8.7865,8.7647,8.7647,185200.0
2013-08-15 12:00:00,12.09,12.09,12.08,12.08,32900.0,8.772,8.772,8.7647,8.7647,32900.0
2013-08-15 12:30:00,12.09,12.09,12.08,12.08,123200.0,8.772,8.772,8.7647,8.7647,123200.0
2013-08-15 13:00:00,12.08,12.09,12.05,12.06,211800.0,8.7647,8.772,8.743,8.7502,211800.0
2013-08-15 13:30:00,12.06,12.1,12.06,12.08,136100.0,8.7502,8.7793,8.7502,8.7647,136100.0
2013-08-15 14:00:00,12.09,12.09,12.07,12.07,80600.0,8.772,8.772,8.7575,8.7575,80600.0
2013-08-15 14:30:00,12.07,12.08,12.07,12.08,83000.0,8.7575,8.7647,8.7575,8.7647,83000.0
2013-08-15 15:00:00,12.08,12.08,12.05,12.08,260400.0,8.7647,8.7647,8.743,8.7647,260400.0
2013-08-15 15:30:00,12.08,12.1,12.07,12.08,290200.0,8.7647,8.7793,8.7575,8.7647,290200.0
2013-08-16 09:30:00,12.16,12.19,12.13,12.19,279200.0,8.8228,8.8446,8.801,8.8446,279200.0
2013-08-16 10:00:00,12.2,12.21,12.16,12.18,111600.0,8.8518,8.8591,8.8228,8.8373,111600.0
2013-08-16 10:30:00,12.18,12.21,12.18,12.21,93200.0,8.8373,8.8591,8.8373,8.8591,93200.0
2013-08-16 11:00:00,12.21,12.25,12.2,12.25,187600.0,8.8591,8.8881,8.8518,8.8881,187600.0
2013-08-16 11:30:00,12.24,12.24,12.21,12.21,70500.0,8.8808,8.8808,8.8591,8.8591,70500.0
2013-08-16 12:00:00,12.21,12.27,12.21,12.23,132300.0,8.8591,8.9026,8.8591,8.8736,132300.0
2013-08-16 12:30:00,12.24,12.24,12.22,12.23,33800.0,8.8808,8.8808,8.8663,8.8736,33800.0
2013-08-16 13:00:00,12.22,12.23,12.2,12.22,68500.0,8.8663,8.8736,8.8518,8.8663,68500.0
2013-08-16 13:30:00,12.21,12.23,12.21,12.23,52500.0,8.8591,8.8736,8.8591,8.8736,52500.0
2013-08-16 14:00:00,12.23,12.25,12.22,12.25,67900.0,8.8736,8.8881,8.8663,8.8881,67900.0
2013-08-16 14:30:00,12.25,12.29,12.24,12.29,123100.0,8.8881,8.9171,8.8808,8.9171,123100.0
2013-08-16 15:00:00,12.29,12.3,12.28,12.3,237800.0,8.9171,8.9244,8.9099,8.9244,237800.0
2013-08-16 15:30:00,12.3,12.32,12.28,12.32,782100.0,8.9244,8.9389,8.9099,8.9389,782100.0
2013-08-19 09:30:00,12.17,12.18,12.14,12.18,194000.0,8.83,8.8373,8.8083,8.8373,194000.0
2013-08-19 10:00:00,12.19,12.2,12.16,12.18,57900.0,8.8446,8.8518,8.8228,8.8373,57900.0
2013-08-19 10:30:00,12.18,12.23,12.18,12.2,58900.0,8.8373,8.8736,8.8373,8.8518,58900.0
2013-08-19 11:00:00,12.21,12.22,12.2,12.2,72900.0,8.8591,8.8663,8.8518,8.8518,72900.0
2013-08-19 11:30:00,12.19,12.2,12.18,12.19,29400.0,8.8446,8.8518,8.8373,8.8446,29400.0
2013-08-19 12:00:00,12.19,12.19,12.17,12.17,25800.0,8.8446,8.8446,8.83,8.83,25800.0
2013-08-19 12:30:00,12.18,12.18,12.17,12.18,22400.0,8.8373,8.8373,8.83,8.8373,22400.0
2013-08-19 13:00:00,12.18,12.19,12.17,12.19,37500.0,8.8373,8.8446,8.83,8.8446,37500.0
2013-08-19 13:30:00,12.19,12.19,12.17,12.18,52700.0,8.8446,8.8446,8.83,8.8373,52700.0
2013-08-19 14:00:00,12.18,12.21,12.18,12.21,90600.0,8.8373,8.8591,8.8373,8.8591,90600.0
2013-08-19 14:30:00,12.21,12.21,12.19,12.2,49000.0,8.8591,8.8591,8.8446,8.8518,49000.0
2013-08-19 15:00:00,12.2,12.2,12.15,12.15,85100.0,8.8518,8.8518,8.8155,8.8155,85100.0
2013-08-19 15:30:00,12.16,12.16,12.11,12.14,727300.0,8.8228,8.8228,8.7865,8.8083,727300.0
2013-08-20 09:30:00,12.27,12.28,12.22,12.23,200100.0,8.9026,8.9099,8.8663,8.8736,200100.0
2013-08-20 10:00:00,12.23,12.28,12.23,12.27,140500.0,8.8736,8.9099,8.8736,8.9026,140500.0
2013-08-20 10:30:00,12.27,12.29,12.23,12.23,58900.0,8.9026,8.9171,8.8736,8.8736,58900.0
2013-08-20 11:00:00,12.22,12.23,12.18,12.21,113400.0,8.8663,8.8736,8.8373,8.8591,113400.0
2013-08-20 11:30:00,12.22,12.22,12.14,12.14,53100.0,8.8663,8.8663,8.8083,8.8083,53100.0
2013-08-20 12:00:00,12.15,12.19,12.15,12.16,150400.0,8.8155,8.8446,8.8155,8.8228,150400.0
2013-08-20 12:30:00,12.16,12.17,12.13,12.14,76700.0,8.8228,8.83,8.801,8.8083,76700.0
2013-08-20 13:00:00,12.15,12.17,12.14,12.17,40400.0,8.8155,8.83,8.8083,8.83,40400.0
2013-08-20 13:30:00,12.17,12.17,12.15,12.15,48100.0,8.83,8.83,8.8155,8.8155,48100.0
2013-08-20 14:00:00,12.16,12.16,12.13,12.15,81000.0,8.8228,8.8228,8.801,8.8155,81000.0
2013-08-20 14:30:00,12.15,12.16,12.14,12.15,45600.0,8.8155,8.8228,8.8083,8.8155,45600.0
2013-08-20 15:00:00,12.15,12.18,12.14,12.18,114400.0,8.8155,8.8373,8.8083,8.8373,114400.0
2013-08-20 15:30:00,12.17,12.19,12.16,12.17,162200.0,8.83,8.8446,8.8228,8.83,162200.0
2013-08-21 09:30:00,12.03,12.05,12.0,12.02,117100.0,8.7285,8.743,8.7067,8.7212,117100.0
2013-08-21 10:00:00,12.01,12.04,11.96,11.96,91900.0,8.714,8.7357,8.6777,8.6777,91900.0
2013-08-21 10:30:00,11.96,11.97,11.93,11.93,123100.0,8.6777,8.6849,8.6559,8.6559,123100.0
2013-08-21 11:00:00,11.93,11.94,11.88,11.88,472500.0,8.6559,8.6632,8.6196,8.6196,472500.0
2013-08-21 11:30:00,11.88,11.9,11.85,11.85,101100.0,8.6196,8.6341,8.5979,8.5979,101100.0
2013-08-21 12:00:00,11.85,11.87,11.85,11.86,41300.0,8.5979,8.6124,8.5979,8.6051,41300.0
2013-08-21 12:30:00,11.86,11.9,11.86,11.88,79900.0,8.6051,8.6341,8.6051,8.6196,79900.0
2013-08-21 13:00:00,11.88,11.89,11.87,11.87,59000.0,8.6196,8.6269,8.6124,8.6124,59000.0
2013-08-21 13:30:00,11.87,11.88,11.87,11.87,63100.0,8.6124,8.6196,8.6124,8.6124,63100.0
2013-08-21 14:00:00,11.87,11.89,11.8,11.86,192000.0,8.6124,8.6269,8.5616,8.6051,192000.0
2013-08-21 14:30:00,11.86,11.96,11.86,11.92,147600.0,8.6051,8.6777,8.6051,8.6487,147600.0
2013-08-21 15:00:00,11.92,11.93,11.89,11.9,99500.0,8.6487,8.6559,8.6269,8.6341,99500.0
2013-08-21 15:30:00,11.89,11.9,11.83,11.85,298100.0,8.6269,8.6341,8.5834,8.5979,298100.0
2013-08-22 09:30:00,12.06,12.09,12.05,12.07,301300.0,8.7502,8.772,8.743,8.7575,301300.0
2013-08-22 10:00:00,12.07,12.08,12.03,12.06,323200.0,8.7575,8.7647,8.7285,8.7502,323200.0
2013-08-22 10:30:00,12.07,12.09,12.05,12.08,204800.0,8.7575,8.772,8.743,8.7647,204800.0
2013-08-22 11:00:00,12.08,12.11,12.05,12.1,239300.0,8.7647,8.7865,8.743,8.7793,239300.0
2013-08-22 11:30:00,12.1,12.11,12.07,12.1,140000.0,8.7793,8.7865,8.7575,8.7793,140000.0
2013-08-22 12:00:00,12.1,12.11,12.09,12.11,58700.0,8.7793,8.7865,8.772,8.7865,58700.0
2013-08-22 12:30:00,12.11,12.11,12.11,12.11,100.0,8.7865,8.7865,8.7865,8.7865,100.0
2013-08-22 13:00:00,12.11,12.11,12.11,12.11,0.0,8.7865,8.7865,8.7865,8.7865,0.0
2013-08-22 13:30:00,12.11,12.11,12.11,12.11,0.0,8.7865,8.7865,8.7865,8.7865,0.0
2013-08-22 14:00:00,12.1,12.1,12.1,12.1,200.0,8.7793,8.7793,8.7793,8.7793,200.0
2013-08-22 14:30:00,12.1,12.1,12.1,12.1,0.0,8.7793,8.7793,8.7793,8.7793,0.0
2013-08-22 15:00:00,11.83,12.1,11.83,12.08,43400.0,8.5834,8.7793,8.5834,8.7647,43400.0
2013-08-22 15:30:00,12.08,12.14,12.08,12.1,657400.0,8.7647,8.8083,8.7647,8.7793,657400.0
2013-08-23 09:30:00,12.07,12.07,12.04,12.07,182400.0,8.7575,8.7575,8.7357,8.7575,182400.0
2013-08-23 10:00:00,12.08,12.1,12.04,12.08,178300.0,8.7647,8.7793,8.7357,8.7647,178300.0
2013-08-23 10:30:00,12.09,12.15,12.09,12.14,59600.0,8.772,8.8155,8.772,8.8083,59600.0
2013-08-23 11:00:00,12.13,12.14,12.09,12.09,241200.0,8.801,8.8083,8.772,8.772,241200.0
2013-08-23 11:30:00,12.1,12.12,12.09,12.11,57500.0,8.7793,8.7938,8.772,8.7865,57500.0
2013-08-23 12:00:00,12.12,12.12,12.11,12.12,26800.0,8.7938,8.7938,8.7865,8.7938,26800.0
2013-08-23 12:30:00,12.11,12.12,12.1,12.1,38400.0,8.7865,8.7938,8.7793,8.7793,38400.0
2013-08-23 13:00:00,12.11,12.11,12.08,12.09,59000.0,8.7865,8.7865,8.7647,8.772,59000.0
2013-08-23 13:30:00,12.09,12.1,12.08,12.08,19000.0,8.772,8.7793,8.7647,8.7647,19000.0
2013-08-23 14:00:00,12.08,12.09,12.08,12.08,27000.0,8.7647,8.772,8.7647,8.7647,27000.0
2013-08-23 14:30:00,12.08,12.1,12.08,12.1,52600.0,8.7647,8.7793,8.7647,8.7793,52600.0
2013-08-23 15:00:00,12.1,12.1,12.08,12.08,48300.0,8.7793,8.7793,8.7647,8.7647,48300.0
2013-08-23 15:30:00,12.08,12.13,12.08,12.13,170000.0,8.7647,8.801,8.7647,8.801,170000.0
2013-08-26 09:30:00,12.18,12.2,12.17,12.2,171600.0,8.8373,8.8518,8.83,8.8518,171600.0
2013-08-26 10:00:00,12.2,12.23,12.2,12.23,77700.0,8.8518,8.8736,8.8518,8.8736,77700.0
2013-08-26 10:30:00,12.23,12.24,12.19,12.24,142100.0,8.8736,8.8808,8.8446,8.8808,142100.0
2013-08-26 11:00:00,12.24,12.27,12.22,12.25,204200.0,8.8808,8.9026,8.8663,8.8881,204200.0
2013-08-26 11:30:00,12.25,12.26,12.19,12.2,50600.0,8.8881,8.8953,8.8446,8.8518,50600.0
2013-08-26 12:00:00,12.19,12.21,12.18,12.21,64200.0,8.8446,8.8591,8.8373,8.8591,64200.0
2013-08-26 12:30:00,12.21,12.22,12.2,12.22,30400.0,8.8591,8.8663,8.8518,8.8663,30400.0
2013-08-26 13:00:00,12.21,12.22,12.2,12.21,91400.0,8.8591,8.8663,8.8518,8.8591,91400.0
2013-08-26 13:30:00,12.21,12.21,12.17,12.19,101700.0,8.8591,8.8591,8.83,8.8446,101700.0
2013-08-26 14:00:00,12.19,12.19,12.18,12.19,21800.0,8.8446,8.8446,8.8373,8.8446,21800.0
2013-08-26 14:30:00,12.19,12.22,12.18,12.22,86900.0,8.8446,8.8663,8.8373,8.8663,86900.0
2013-08-26 15:00:00,12.22,12.22,12.16,12.18,121000.0,8.8663,8.8663,8.8228,8.8373,121000.0
2013-08-26 15:30:00,12.19,12.21,12.17,12.18,163400.0,8.8446,8.8591,8.83,8.8373,163400.0
2013-08-27 09:30:00,12.14,12.15,12.08,12.09,267400.0,8.8083,8.8155,8.7647,8.772,267400.0
2013-08-27 10:00:00,12.09,12.12,12.08,12.1,213600.0,8.772,8.7938,8.7647,8.7793,213600.0
2013-08-27 10:30:00,12.11,12.14,12.1,12.13,109600.0,8.7865,8.8083,8.7793,8.801,109600.0
2013-08-27 11:00:00,12.14,12.17,12.12,12.16,97700.0,8.8083,8.83,8.7938,8.8228,97700.0
2013-08-27 11:30:00,12.16,12.16,12.09,12.1,71600.0,8.8228,8.8228,8.772,8.7793,71600.0
2013-08-27 12:00:00,12.1,12.1,12.08,12.09,65400.0,8.7793,8.7793,8.7647,8.772,65400.0
2013-08-27 12:30:00,12.09,12.1,12.07,12.1,62700.0,8.772,8.7793,8.7575,8.7793,62700.0
2013-08-27 13:00:00,12.1,12.1,12.06,12.06,39600.0,8.7793,8.7793,8.7502,8.7502,39600.0
2013-08-27 13:30:00,12.07,12.09,12.06,12.09,47500.0,8.7575,8.772,8.7502,8.772,47500.0
2013-08-27 14:00:00,12.09,12.09,12.04,12.06,151700.0,8.772,8.772,8.7357,8.7502,151700.0
2013-08-27 14:30:00,12.06,12.1,12.05,12.07,122100.0,8.7502,8.7793,8.743,8.7575,122100.0
2013-08-27 15:00:00,12.07,12.1,12.05,12.06,274700.0,8.7575,8.7793,8.743,8.7502,274700.0
2013-08-27 15:30:00,12.07,12.08,12.05,12.06,204900.0,8.7575,8.7647,8.743,8.7502,204900.0
2013-08-28 09:30:00,12.06,12.07,12.02,12.04,218400.0,8.7502,8.7575,8.7212,8.7357,218400.0
2013-08-28 10:00:00,12.04,12.11,12.03,12.1,132700.0,8.7357,8.7865,8.7285,8.7793,132700.0
2013-08-28 10:30:00,12.1,12.11,12.05,12.06,65900.0,8.7793,8.7865,8.743,8.7502,65900.0
2013-08-28 11:00:00,12.06,12.08,12.02,12.03,112900.0,8.7502,8.7647,8.7212,8.7285,112900.0
2013-08-28 11:30:00,12.03,12.04,12.02,12.04,15700.0,8.7285,8.7357,8.7212,8.7357,15700.0
2013-08-28 12:00:00,12.03,12.05,12.02,12.04,37700.0,8.7285,8.743,8.7212,8.7357,37700.0
2013-08-28 12:30:00,12.05,12.08,12.05,12.07,50400.0,8.743,8.7647,8.743,8.7575,50400.0
2013-08-28 13:00:00,12.08,12.08,12.06,12.06,38500.0,8.7647,8.7647,8.7502,8.7502,38500.0
2013-08-28 13:30:00,12.06,12.07,12.06,12.06,22500.0,8.7502,8.7575,8.7502,8.7502,22500.0
2013-08-28 14:00:00,12.07,12.07,12.04,12.04,49900.0,8.7575,8.7575,8.7357,8.7357,49900.0
2013-08-28 14:30:00,12.05,12.05,12.03,12.05,56900.0,8.743,8.743,8.7285,8.743,56900.0
2013-08-28 15:00:00,12.05,12.08,12.04,12.08,90600.0,8.743,8.7647,8.7357,8.7647,90600.0
2013-08-28 15:30:00,12.08,12.08,12.04,12.05,101200.0,8.7647,8.7647,8.7357,8.743,101200.0
2013-08-29 09:30:00,11.93,11.96,11.92,11.94,277300.0,8.6559,8.6777,8.6487,8.6632,277300.0
2013-08-29 10:00:00,11.94,11.95,11.92,11.93,102300.0,8.6632,8.6704,8.6487,8.6559,102300.0
2013-08-29 10:30:00,11.93,11.96,11.93,11.93,189300.0,8.6559,8.6777,8.6559,8.6559,189300.0
2013-08-29 11:00:00,11.93,11.95,11.89,11.91,153100.0,8.6559,8.6704,8.6269,8.6414,153100.0
2013-08-29 11:30:00,11.91,11.93,11.91,11.92,24200.0,8.6414,8.6559,8.6414,8.6487,24200.0
2013-08-29 12:00:00,11.93,11.94,11.91,11.94,63600.0,8.6559,8.6632,8.6414,8.6632,63600.0
2013-08-29 12:30:00,11.95,11.96,11.94,11.95,47900.0,8.6704,8.6777,8.6632,8.6704,47900.0
2013-08-29 13:00:00,11.95,11.97,11.94,11.95,101100.0,8.6704,8.6849,8.6632,8.6704,101100.0
2013-08-29 13:30:00,11.95,11.96,11.93,11.94,40000.0,8.6704,8.6777,8.6559,8.6632,40000.0
2013-08-29 14:00:00,11.94,11.96,11.93,11.94,58000.0,8.6632,8.6777,8.6559,8.6632,58000.0
2013-08-29 14:30:00,11.94,11.96,11.93,11.96,34100.0,8.6632,8.6777,8.6559,8.6777,34100.0
2013-08-29 15:00:00,11.96,11.96,11.94,11.94,67000.0,8.6777,8.6777,8.6632,8.6632,67000.0
2013-08-29 15:30:00,11.95,11.95,11.92,11.94,132700.0,8.6704,8.6704,8.6487,8.6632,132700.0
2013-08-30 09:30:00,11.82,11.83,11.78,11.8,349800.0,8.5761,8.5834,8.5471,8.5616,349800.0
2013-08-30 10:00:00,11.8,11.81,11.76,11.79,146400.0,8.5616,8.5688,8.5326,8.5543,146400.0
2013-08-30 10:30:00,11.78,11.8,11.74,11.77,162900.0,8.5471,8.5616,8.5181,8.5398,162900.0
2013-08-30 11:00:00,11.77,11.8,11.74,11.74,235400.0,8.5398,8.5616,8.5181,8.5181,235400.0
2013-08-30 11:30:00,11.74,11.76,11.73,11.74,86600.0,8.5181,8.5326,8.5108,8.5181,86600.0
2013-08-30 12:00:00,11.74,11.78,11.74,11.78,55400.0,8.5181,8.5471,8.5181,8.5471,55400.0
2013-08-30 12:30:00,11.78,11.78,11.76,11.76,37800.0,8.5471,8.5471,8.5326,8.5326,37800.0
2013-08-30 13:00:00,11.76,11.79,11.71,11.75,138000.0,8.5326,8.5543,8.4963,8.5253,138000.0
2013-08-30 13:30:00,11.76,11.77,11.75,11.75,33500.0,8.5326,8.5398,8.5253,8.5253,33500.0
2013-08-30 14:00:00,11.74,11.76,11.73,11.75,52400.0,8.5181,8.5326,8.5108,8.5253,52400.0
2013-08-30 14:30:00,11.76,11.77,11.75,11.77,64600.0,8.5326,8.5398,8.5253,8.5398,64600.0
2013-08-30 15:00:00,11.77,11.79,11.76,11.79,42700.0,8.5398,8.5543,8.5326,8.5543,42700.0
2013-08-30 15:30:00,11.79,11.79,11.73,11.78,322100.0,8.5543,8.5543,8.5108,8.5471,322100.0
2013-09-03 09:30:00,12.36,12.68,12.36,12.64,2413200.0,8.9679,9.2001,8.9679,9.1711,2413200.0
2013-09-03 10:00:00,12.64,12.67,12.57,12.57,561800.0,9.1711,9.1928,9.1203,9.1203,561800.0
2013-09-03 10:30:00,12.57,12.58,12.45,12.48,552600.0,9.1203,9.1275,9.0332,9.055,552600.0
2013-09-03 11:00:00,12.48,12.5,12.44,12.44,351600.0,9.055,9.0695,9.0259,9.0259,351600.0
2013-09-03 11:30:00,12.45,12.49,12.37,12.42,363700.0,9.0332,9.0622,8.9752,9.0114,363700.0
2013-09-03 12:00:00,12.42,12.43,12.39,12.42,282200.0,9.0114,9.0187,8.9897,9.0114,282200.0
2013-09-03 12:30:00,12.42,12.45,12.4,12.41,308300.0,9.0114,9.0332,8.9969,9.0042,308300.0
2013-09-03 13:00:00,12.4,12.4,12.37,12.39,149800.0,8.9969,8.9969,8.9752,8.9897,149800.0
2013-09-03 13:30:00,12.4,12.41,12.37,12.38,177700.0,8.9969,9.0042,8.9752,8.9824,177700.0
2013-09-03 14:00:00,12.38,12.41,12.36,12.4,266800.0,8.9824,9.0042,8.9679,8.9969,266800.0
2013-09-03 14:30:00,12.4,12.4,12.38,12.4,177800.0,8.9969,8.9969,8.9824,8.9969,177800.0
2013-09-03 15:00:00,12.4,12.44,12.39,12.43,341600.0,8.9969,9.0259,8.9897,9.0187,341600.0
2013-09-03 15:30:00,12.43,12.43,12.38,12.4,1197900.0,9.0187,9.0187,8.9824,8.9969,1197900.0
2013-09-04 09:30:00,12.46,12.52,12.45,12.51,543500.0,9.0405,9.084,9.0332,9.0767,543500.0
2013-09-04 10:00:00,12.52,12.6,12.51,12.6,352000.0,9.084,9.142,9.0767,9.142,352000.0
2013-09-04 10:30:00,12.6,12.67,12.59,12.66,144600.0,9.142,9.1928,9.1348,9.1856,144600.0
2013-09-04 11:00:00,12.66,12.68,12.64,12.66,189000.0,9.1856,9.2001,9.1711,9.1856,189000.0
2013-09-04 11:30:00,12.66,12.71,12.66,12.67,154900.0,9.1856,9.2218,9.1856,9.1928,154900.0
2013-09-04 12:00:00,12.67,12.68,12.64,12.67,146400.0,9.1928,9.2001,9.1711,9.1928,146400.0
2013-09-04 12:30:00,12.67,12.68,12.64,12.65,129000.0,9.1928,9.2001,9.1711,9.1783,129000.0
2013-09-04 13:00:00,12.64,12.66,12.64,12.66,23200.0,9.1711,9.1856,9.1711,9.1856,23200.0
2013-09-04 13:30:00,12.66,12.67,12.64,12.64,53100.0,9.1856,9.1928,9.1711,9.1711,53100.0
2013-09-04 14:00:00,12.65,12.66,12.64,12.65,25300.0,9.1783,9.1856,9.1711,9.1783,25300.0
2013-09-04 14:30:00,12.66,12.67,12.65,12.66,61800.0,9.1856,9.1928,9.1783,9.1856,61800.0
2013-09-04 15:00:00,12.67,12.68,12.66,12.67,132000.0,9.1928,9.2001,9.1856,9.1928,132000.0
2013-09-04 15:30:00,12.67,12.72,12.62,12.72,569000.0,9.1928,9.2291,9.1565,9.2291,569000.0
2013-09-05 09:30:00,12.57,12.62,12.57,12.61,285000.0,9.1203,9.1565,9.1203,9.1493,285000.0
2013-09-05 10:00:00,12.61,12.61,12.55,12.58,248600.0,9.1493,9.1493,9.1058,9.1275,248600.0
2013-09-05 10:30:00,12.58,12.58,12.53,12.54,121400.0,9.1275,9.1275,9.0912,9.0985,121400.0
2013-09-05 11:00:00,12.53,12.58,12.52,12.53,157800.0,9.0912,9.1275,9.084,9.0912,157800.0
2013-09-05 11:30:00,12.53,12.55,12.53,12.55,40600.0,9.0912,9.1058,9.0912,9.1058,40600.0
2013-09-05 12:00:00,12.55,12.56,12.55,12.55,13000.0,9.1058,9.113,9.1058,9.1058,13000.0
2013-09-05 12:30:00,12.55,12.56,12.55,12.55,23100.0,9.1058,9.113,9.1058,9.1058,23100.0
2013-09-05 13:00:00,12.55,12.58,12.55,12.56,82400.0,9.1058,9.1275,9.1058,9.113,82400.0
2013-09-05 13:30:00,12.55,12.56,12.54,12.54,63700.0,9.1058,9.113,9.0985,9.0985,63700.0
2013-09-05 14:00:00,12.54,12.55,12.52,12.53,58200.0,9.0985,9.1058,9.084,9.0912,58200.0
2013-09-05 14:30:00,12.52,12.56,12.52,12.55,192800.0,9.084,9.113,9.084,9.1058,192800.0
2013-09-05 15:00:00,12.55,12.57,12.54,12.54,75400.0,9.1058,9.1203,9.0985,9.0985,75400.0
2013-09-05 15:30:00,12.55,12.56,12.54,12.55,128200.0,9.1058,9.113,9.0985,9.1058,128200.0
2013-09-06 09:30:00,13.0,13.05,12.98,12.99,1269900.0,9.4323,9.4685,9.4177,9.425,1269900.0
2013-09-06 10:00:00,12.99,13.0,12.93,12.97,369100.0,9.425,9.4323,9.3815,9.4105,369100.0
2013-09-06 10:30:00,12.98,12.99,12.94,12.98,583400.0,9.4177,9.425,9.3887,9.4177,583400.0
2013-09-06 11:00:00,12.98,13.06,12.98,13.06,260400.0,9.4177,9.4758,9.4177,9.4758,260400.0
2013-09-06 11:30:00,13.06,13.1,13.06,13.08,256400.0,9.4758,9.5048,9.4758,9.4903,256400.0
2013-09-06 12:00:00,13.09,13.09,13.06,13.07,157300.0,9.4976,9.4976,9.4758,9.483,157300.0
2013-09-06 12:30:00,13.08,13.1,13.07,13.1,134900.0,9.4903,9.5048,9.483,9.5048,134900.0
2013-09-06 13:00:00,13.1,13.12,13.06,13.07,468000.0,9.5048,9.5193,9.4758,9.483,468000.0
2013-09-06 13:30:00,13.07,13.13,13.06,13.13,220500.0,9.483,9.5266,9.4758,9.5266,220500.0
2013-09-06 14:00:00,13.13,13.16,13.12,13.16,335700.0,9.5266,9.5483,9.5193,9.5483,335700.0
2013-09-06 14:30:00,13.16,13.19,13.15,13.15,409000.0,9.5483,9.5701,9.5411,9.5411,409000.0
2013-09-06 15:00:00,13.15,13.17,13.15,13.15,452600.0,9.5411,9.5556,9.5411,9.5411,452600.0
2013-09-06 15:30:00,13.16,13.17,13.11,13.12,1117200.0,9.5483,9.5556,9.5121,9.5193,1117200.0
2013-09-09 09:30:00,13.11,13.19,13.11,13.17,549900.0,9.5121,9.5701,9.5121,9.5556,549900.0
2013-09-09 10:00:00,13.17,13.2,13.14,13.17,301800.0,9.5556,9.5774,9.5338,9.5556,301800.0
2013-09-09 10:30:00,13.18,13.25,13.18,13.24,139700.0,9.5629,9.6136,9.5629,9.6064,139700.0
2013-09-09 11:00:00,13.25,13.35,13.24,13.34,390100.0,9.6136,9.6862,9.6064,9.6789,390100.0
2013-09-09 11:30:00,13.33,13.34,13.29,13.32,198300.0,9.6717,9.6789,9.6427,9.6644,198300.0
2013-09-09 12:00:00,13.32,13.38,13.32,13.37,118400.0,9.6644,9.708,9.6644,9.7007,118400.0
2013-09-09 12:30:00,13.36,13.36,13.32,13.34,126700.0,9.6935,9.6935,9.6644,9.6789,126700.0
2013-09-09 13:00:00,13.34,13.4,13.33,13.39,202400.0,9.6789,9.7225,9.6717,9.7152,202400.0
2013-09-09 13:30:00,13.38,13.4,13.38,13.4,173200.0,9.708,9.7225,9.708,9.7225,173200.0
2013-09-09 14:00:00,13.4,13.42,13.37,13.42,444300.0,9.7225,9.737,9.7007,9.737,444300.0
2013-09-09 14:30:00,13.42,13.42,13.37,13.39,227500.0,9.737,9.737,9.7007,9.7152,227500.0
2013-09-09 15:00:00,13.39,13.41,13.36,13.37,239200.0,9.7152,9.7297,9.6935,9.7007,239200.0
2013-09-09 15:30:00,13.36,13.39,13.36,13.38,299200.0,9.6935,9.7152,9.6935,9.708,299200.0
2013-09-10 09:30:00,13.44,13.44,13.39,13.39,303600.0,9.7515,9.7515,9.7152,9.7152,303600.0
2013-09-10 10:00:00,13.39,13.42,13.38,13.4,217900.0,9.7152,9.737,9.708,9.7225,217900.0
2013-09-10 10:30:00,13.4,13.4,13.36,13.38,256300.0,9.7225,9.7225,9.6935,9.708,256300.0
2013-09-10 11:00:00,13.38,13.41,13.36,13.41,218300.0,9.708,9.7297,9.6935,9.7297,218300.0
2013-09-10 11:30:00,13.41,13.42,13.33,13.35,568100.0,9.7297,9.737,9.6717,9.6862,568100.0
2013-09-10 12:00:00,13.35,13.37,13.32,13.32,313800.0,9.6862,9.7007,9.6644,9.6644,313800.0
2013-09-10 12:30:00,13.33,13.34,13.27,13.29,374700.0,9.6717,9.6789,9.6282,9.6427,374700.0
2013-09-10 13:00:00,13.29,13.39,13.29,13.38,463600.0,9.6427,9.7152,9.6427,9.708,463600.0
2013-09-10 13:30:00,13.38,13.41,13.37,13.38,280000.0,9.708,9.7297,9.7007,9.708,280000.0
2013-09-10 14:00:00,13.38,13.39,13.37,13.38,35000.0,9.708,9.7152,9.7007,9.708,35000.0
2013-09-10 14:30:00,13.38,13.39,13.35,13.39,117800.0,9.708,9.7152,9.6862,9.7152,117800.0
2013-09-10 15:00:00,13.38,13.4,13.38,13.39,175000.0,9.708,9.7225,9.708,9.7152,175000.0
2013-09-10 15:30:00,13.4,13.41,13.38,13.4,328900.0,9.7225,9.7297,9.708,9.7225,328900.0
2013-09-11 09:30:00,13.6,13.64,13.58,13.6,685200.0,9.8676,9.8966,9.8531,9.8676,685200.0
2013-09-11 10:00:00,13.61,13.65,13.58,13.59,339200.0,9.8748,9.9039,9.8531,9.8603,339200.0
2013-09-11 10:30:00,13.59,13.63,13.57,13.62,242600.0,9.8603,9.8894,9.8458,9.8821,242600.0
2013-09-11 11:00:00,13.63,13.67,13.62,13.63,228800.0,9.8894,9.9184,9.8821,9.8894,228800.0
2013-09-11 11:30:00,13.63,13.65,13.63,13.63,57700.0,9.8894,9.9039,9.8894,9.8894,57700.0
2013-09-11 12:00:00,13.64,13.64,13.63,13.63,39100.0,9.8966,9.8966,9.8894,9.8894,39100.0
2013-09-11 12:30:00,13.64,13.67,13.63,13.64,234900.0,9.8966,9.9184,9.8894,9.8966,234900.0
2013-09-11 13:00:00,13.65,13.65,13.62,13.62,49700.0,9.9039,9.9039,9.8821,9.8821,49700.0
2013-09-11 13:30:00,13.62,13.64,13.61,13.62,124900.0,9.8821,9.8966,9.8748,9.8821,124900.0
2013-09-11 14:00:00,13.63,13.63,13.6,13.61,136100.0,9.8894,9.8894,9.8676,9.8748,136100.0
2013-09-11 14:30:00,13.61,13.65,13.61,13.65,74400.0,9.8748,9.9039,9.8748,9.9039,74400.0
2013-09-11 15:00:00,13.65,13.68,13.64,13.65,247500.0,9.9039,9.9256,9.8966,9.9039,247500.0
2013-09-11 15:30:00,13.65,13.68,13.63,13.66,577200.0,9.9039,9.9256,9.8894,9.9111,577200.0
2013-09-12 09:30:00,13.68,13.7,13.65,13.66,365400.0,9.9256,9.9401,9.9039,9.9111,365400.0
2013-09-12 10:00:00,13.66,13.69,13.62,13.68,263500.0,9.9111,9.9329,9.8821,9.9256,263500.0
2013-09-12 10:30:00,13.69,13.78,13.69,13.76,468600.0,9.9329,9.9982,9.9329,9.9837,468600.0
2013-09-12 11:00:00,13.75,13.79,13.75,13.78,321800.0,9.9764,10.0054,9.9764,9.9982,321800.0
2013-09-12 11:30:00,13.77,13.77,13.73,13.74,157500.0,9.9909,9.9909,9.9619,9.9692,157500.0
2013-09-12 12:00:00,13.74,13.77,13.73,13.76,97200.0,9.9692,9.9909,9.9619,9.9837,97200.0
2013-09-12 12:30:00,13.76,13.78,13.74,13.75,97700.0,9.9837,9.9982,9.9692,9.9764,97700.0
2013-09-12 13:00:00,13.76,13.78,13.75,13.77,122900.0,9.9837,9.9982,9.9764,9.9909,122900.0
2013-09-12 13:30:00,13.77,13.77,13.74,13.74,75000.0,9.9909,9.9909,9.9692,9.9692,75000.0
2013-09-12 14:00:00,13.75,13.77,13.74,13.75,71300.0,9.9764,9.9909,9.9692,9.9764,71300.0
2013-09-12 14:30:00,13.74,13.75,13.72,13.75,115200.0,9.9692,9.9764,9.9547,9.9764,115200.0
2013-09-12 15:00:00,13.74,13.75,13.71,13.72,85300.0,9.9692,9.9764,9.9474,9.9547,85300.0
2013-09-12 15:30:00,13.73,13.73,13.7,13.73,304800.0,9.9619,9.9619,9.9401,9.9619,304800.0
2013-09-13 09:30:00,13.64,13.66,13.59,13.6,449700.0,9.8966,9.9111,9.8603,9.8676,449700.0
2013-09-13 10:00:00,13.61,13.61,13.56,13.58,272100.0,9.8748,9.8748,9.8386,9.8531,272100.0
2013-09-13 10:30:00,13.58,13.61,13.57,13.57,129900.0,9.8531,9.8748,9.8458,9.8458,129900.0
2013-09-13 11:00:00,13.57,13.6,13.55,13.56,189400.0,9.8458,9.8676,9.8313,9.8386,189400.0
2013-09-13 11:30:00,13.56,13.58,13.55,13.58,65900.0,9.8386,9.8531,9.8313,9.8531,65900.0
2013-09-13 12:00:00,13.58,13.6,13.57,13.57,106700.0,9.8531,9.8676,9.8458,9.8458,106700.0
2013-09-13 12:30:00,13.57,13.58,13.54,13.56,164200.0,9.8458,9.8531,9.8241,9.8386,164200.0
2013-09-13 13:00:00,13.56,13.6,13.56,13.6,143500.0,9.8386,9.8676,9.8386,9.8676,143500.0
2013-09-13 13:30:00,13.6,13.62,13.59,13.62,106700.0,9.8676,9.8821,9.8603,9.8821,106700.0
2013-09-13 14:00:00,13.61,13.65,13.61,13.64,129000.0,9.8748,9.9039,9.8748,9.8966,129000.0
2013-09-13 14:30:00,13.64,13.65,13.63,13.65,123600.0,9.8966,9.9039,9.8894,9.9039,123600.0
2013-09-13 15:00:00,13.65,13.66,13.62,13.63,222900.0,9.9039,9.9111,9.8821,9.8894,222900.0
2013-09-13 15:30:00,13.62,13.67,13.62,13.66,490300.0,9.8821,9.9184,9.8821,9.9111,490300.0
2013-09-16 09:30:00,13.93,13.95,13.88,13.88,587500.0,10.107,10.1215,10.0707,10.0707,587500.0
2013-09-16 10:00:00,13.89,13.91,13.87,13.91,335400.0,10.078,10.0925,10.0635,10.0925,335400.0
2013-09-16 10:30:00,13.91,13.93,13.87,13.87,445900.0,10.0925,10.107,10.0635,10.0635,445900.0
2013-09-16 11:00:00,13.87,13.99,13.87,13.99,337100.0,10.0635,10.1506,10.0635,10.1506,337100.0
2013-09-16 11:30:00,13.99,13.99,13.96,13.96,124100.0,10.1506,10.1506,10.1288,10.1288,124100.0
2013-09-16 12:00:00,13.96,13.96,13.94,13.95,91800.0,10.1288,10.1288,10.1143,10.1215,91800.0
2013-09-16 12:30:00,13.95,13.95,13.89,13.89,153500.0,10.1215,10.1215,10.078,10.078,153500.0
2013-09-16 13:00:00,13.89,13.91,13.88,13.89,64600.0,10.078,10.0925,10.0707,10.078,64600.0
2013-09-16 13:30:00,13.88,13.9,13.85,13.88,116000.0,10.0707,10.0853,10.049,10.0707,116000.0
2013-09-16 14:00:00,13.88,13.91,13.88,13.91,127900.0,10.0707,10.0925,10.0707,10.0925,127900.0
2013-09-16 14:30:00,13.9,13.91,13.86,13.88,142800.0,10.0853,10.0925,10.0562,10.0707,142800.0
2013-09-16 15:00:00,13.87,13.88,13.83,13.88,272500.0,10.0635,10.0707,10.0345,10.0707,272500.0
2013-09-16 15:30:00,13.88,13.9,13.83,13.9,628300.0,10.0707,10.0853,10.0345,10.0853,628300.0
2013-09-17 09:30:00,13.81,13.85,13.8,13.84,443600.0,10.02,10.049,10.0127,10.0417,443600.0
2013-09-17 10:00:00,13.84,13.85,13.82,13.83,146200.0,10.0417,10.049,10.0272,10.0345,146200.0
2013-09-17 10:30:00,13.82,13.84,13.81,13.83,257000.0,10.0272,10.0417,10.02,10.0345,257000.0
2013-09-17 11:00:00,13.83,13.85,13.8,13.82,222300.0,10.0345,10.049,10.0127,10.0272,222300.0
2013-09-17 11:30:00,13.82,13.88,13.81,13.86,155900.0,10.0272,10.0707,10.02,10.0562,155900.0
2013-09-17 12:00:00,13.87,13.89,13.86,13.87,108800.0,10.0635,10.078,10.0562,10.0635,108800.0
2013-09-17 12:30:00,13.87,13.9,13.87,13.89,143100.0,10.0635,10.0853,10.0635,10.078,143100.0
2013-09-17 13:00:00,13.88,13.9,13.88,13.89,84400.0,10.0707,10.0853,10.0707,10.078,84400.0
2013-09-17 13:30:00,13.9,13.9,13.88,13.88,74600.0,10.0853,10.0853,10.0707,10.0707,74600.0
2013-09-17 14:00:00,13.88,13.89,13.86,13.88,114800.0,10.0707,10.078,10.0562,10.0707,114800.0
2013-09-17 14:30:00,13.88,13.9,13.87,13.9,85700.0,10.0707,10.0853,10.0635,10.0853,85700.0
2013-09-17 15:00:00,13.9,13.92,13.89,13.9,223200.0,10.0853,10.0998,10.078,10.0853,223200.0
2013-09-17 15:30:00,13.9,13.9,13.87,13.9,460100.0,10.0853,10.0853,10.0635,10.0853,460100.0
2013-09-18 09:30:00,13.94,13.96,13.91,13.92,284800.0,10.1143,10.1288,10.0925,10.0998,284800.0
2013-09-18 10:00:00,13.92,13.92,13.84,13.85,377800.0,10.0998,10.0998,10.0417,10.049,377800.0
2013-09-18 10:30:00,13.85,13.87,13.84,13.86,181600.0,10.049,10.0635,10.0417,10.0562,181600.0
2013-09-18 11:00:00,13.86,13.9,13.85,13.88,207800.0,10.0562,10.0853,10.049,10.0707,207800.0
2013-09-18 11:30:00,13.87,13.89,13.87,13.87,62500.0,10.0635,10.078,10.0635,10.0635,62500.0
2013-09-18 12:00:00,13.86,13.89,13.86,13.88,132300.0,10.0562,10.078,10.0562,10.0707,132300.0
2013-09-18 12:30:00,13.89,13.91,13.87,13.9,86100.0,10.078,10.0925,10.0635,10.0853,86100.0
2013-09-18 13:00:00,13.91,13.95,13.91,13.95,45400.0,10.0925,10.1215,10.0925,10.1215,45400.0
2013-09-18 13:30:00,13.95,13.97,13.94,13.96,100400.0,10.1215,10.136,10.1143,10.1288,100400.0
2013-09-18 14:00:00,13.96,14.15,13.96,14.09,620100.0,10.1288,10.2666,10.1288,10.2231,620100.0
2013-09-18 14:30:00,14.09,14.19,14.07,14.19,124000.0,10.2231,10.2957,10.2086,10.2957,124000.0
2013-09-18 15:00:00,14.2,14.21,14.15,14.15,185900.0,10.3029,10.3102,10.2666,10.2666,185900.0
2013-09-18 15:30:00,14.15,14.2,14.15,14.19,212800.0,10.2666,10.3029,10.2666,10.2957,212800.0
2013-09-19 09:30:00,14.13,14.13,14.06,14.11,407900.0,10.2521,10.2521,10.2013,10.2376,407900.0
2013-09-19 10:00:00,14.11,14.13,14.06,14.12,1253500.0,10.2376,10.2521,10.2013,10.2449,1253500.0
2013-09-19 10:30:00,14.12,14.12,14.07,14.11,975700.0,10.2449,10.2449,10.2086,10.2376,975700.0
2013-09-19 11:00:00,14.11,14.16,14.07,14.15,1764900.0,10.2376,10.2739,10.2086,10.2666,1764900.0
2013-09-19 11:30:00,14.15,14.21,14.15,14.17,754600.0,10.2666,10.3102,10.2666,10.2812,754600.0
2013-09-19 12:00:00,14.17,14.22,14.17,14.21,375300.0,10.2812,10.3174,10.2812,10.3102,375300.0
2013-09-19 12:30:00,14.21,14.21,14.15,14.15,115800.0,10.3102,10.3102,10.2666,10.2666,115800.0
2013-09-19 13:00:00,14.16,14.17,14.12,14.15,231900.0,10.2739,10.2812,10.2449,10.2666,231900.0
2013-09-19 13:30:00,14.15,14.17,14.12,14.13,211100.0,10.2666,10.2812,10.2449,10.2521,211100.0
2013-09-19 14:00:00,14.12,14.15,14.12,14.13,139500.0,10.2449,10.2666,10.2449,10.2521,139500.0
2013-09-19 14:30:00,14.13,14.14,14.12,14.13,148300.0,10.2521,10.2594,10.2449,10.2521,148300.0
2013-09-19 15:00:00,14.13,14.17,14.12,14.16,257900.0,10.2521,10.2812,10.2449,10.2739,257900.0
2013-09-19 15:30:00,14.16,14.16,14.11,14.11,533000.0,10.2739,10.2739,10.2376,10.2376,533000.0
2013-09-20 09:30:00,13.85,13.87,13.78,13.85,1776300.0,10.049,10.0635,9.9982,10.049,1776300.0
2013-09-20 10:00:00,13.85,13.9,13.85,13.88,1080300.0,10.049,10.0853,10.049,10.0707,1080300.0
2013-09-20 10:30:00,13.88,13.88,13.81,13.83,426000.0,10.0707,10.0707,10.02,10.0345,426000.0
2013-09-20 11:00:00,13.83,13.9,13.83,13.88,365500.0,10.0345,10.0853,10.0345,10.0707,365500.0
2013-09-20 11:30:00,13.88,13.88,13.84,13.85,83200.0,10.0707,10.0707,10.0417,10.049,83200.0
2013-09-20 12:00:00,13.85,13.85,13.83,13.84,64000.0,10.049,10.049,10.0345,10.0417,64000.0
2013-09-20 12:30:00,13.84,13.92,13.84,13.88,215300.0,10.0417,10.0998,10.0417,10.0707,215300.0
2013-09-20 13:00:00,13.88,13.89,13.88,13.88,33600.0,10.0707,10.078,10.0707,10.0707,33600.0
2013-09-20 13:30:00,13.88,13.89,13.86,13.87,100100.0,10.0707,10.078,10.0562,10.0635,100100.0
2013-09-20 14:00:00,13.87,13.87,13.83,13.84,130400.0,10.0635,10.0635,10.0345,10.0417,130400.0
2013-09-20 14:30:00,13.83,13.87,13.82,13.87,238300.0,10.0345,10.0635,10.0272,10.0635,238300.0
2013-09-20 15:00:00,13.87,13.88,13.82,13.82,159700.0,10.0635,10.0707,10.0272,10.0272,159700.0
2013-09-20 15:30:00,13.83,13.83,13.76,13.81,882600.0,10.0345,10.0345,9.9837,10.02,882600.0
2013-09-23 09:30:00,13.88,13.9,13.78,13.81,449600.0,10.0707,10.0853,9.9982,10.02,449600.0
2013-09-23 10:00:00,13.81,13.81,13.77,13.78,118200.0,10.02,10.02,9.9909,9.9982,118200.0
2013-09-23 10:30:00,13.78,13.8,13.75,13.75,117000.0,9.9982,10.0127,9.9764,9.9764,117000.0
2013-09-23 11:00:00,13.75,13.77,13.71,13.71,280700.0,9.9764,9.9909,9.9474,9.9474,280700.0
2013-09-23 11:30:00,13.71,13.77,13.71,13.76,61000.0,9.9474,9.9909,9.9474,9.9837,61000.0
2013-09-23 12:00:00,13.77,13.83,13.76,13.82,94000.0,9.9909,10.0345,9.9837,10.0272,94000.0
2013-09-23 12:30:00,13.81,13.84,13.81,13.84,64100.0,10.02,10.0417,10.02,10.0417,64100.0
2013-09-23 13:00:00,13.84,13.85,13.79,13.82,131200.0,10.0417,10.049,10.0054,10.0272,131200.0
2013-09-23 13:30:00,13.82,13.86,13.81,13.85,198000.0,10.0272,10.0562,10.02,10.049,198000.0
2013-09-23 14:00:00,13.85,13.88,13.82,13.82,436600.0,10.049,10.0707,10.0272,10.0272,436600.0
2013-09-23 14:30:00,13.83,13.85,13.81,13.85,113000.0,10.0345,10.049,10.02,10.049,113000.0
2013-09-23 15:00:00,13.85,13.86,13.83,13.83,149300.0,10.049,10.0562,10.0345,10.0345,149300.0
2013-09-23 15:30:00,13.83,13.84,13.79,13.8,425400.0,10.0345,10.0417,10.0054,10.0127,425400.0
2013-09-24 09:30:00,13.84,13.84,13.78,13.83,238800.0,10.0417,10.0417,9.9982,10.0345,238800.0
2013-09-24 10:00:00,13.82,13.82,13.78,13.79,335400.0,10.0272,10.0272,9.9982,10.0054,335400.0
2013-09-24 10:30:00,13.79,13.87,13.79,13.86,888200.0,10.0054,10.0635,10.0054,10.0562,888200.0
2013-09-24 11:00:00,13.86,13.87,13.84,13.86,371500.0,10.0562,10.0635,10.0417,10.0562,371500.0
2013-09-24 11:30:00,13.87,13.91,13.87,13.88,300300.0,10.0635,10.0925,10.0635,10.0707,300300.0
2013-09-24 12:00:00,13.89,13.91,13.88,13.88,224300.0,10.078,10.0925,10.0707,10.0707,224300.0
2013-09-24 12:30:00,13.89,13.91,13.87,13.89,276700.0,10.078,10.0925,10.0635,10.078,276700.0
2013-09-24 13:00:00,13.89,13.9,13.88,13.9,148200.0,10.078,10.0853,10.0707,10.0853,148200.0
2013-09-24 13:30:00,13.9,13.91,13.89,13.9,101600.0,10.0853,10.0925,10.078,10.0853,101600.0
2013-09-24 14:00:00,13.9,13.9,13.85,13.86,376200.0,10.0853,10.0853,10.049,10.0562,376200.0
2013-09-24 14:30:00,13.86,13.87,13.85,13.87,106200.0,10.0562,10.0635,10.049,10.0635,106200.0
2013-09-24 15:00:00,13.86,13.87,13.84,13.85,214900.0,10.0562,10.0635,10.0417,10.049,214900.0
2013-09-24 15:30:00,13.85,13.85,13.8,13.81,413500.0,10.049,10.049,10.0127,10.02,413500.0
2013-09-25 09:30:00,13.68,13.71,13.65,13.67,432700.0,9.9256,9.9474,9.9039,9.9184,432700.0
2013-09-25 10:00:00,13.67,13.69,13.64,13.65,271700.0,9.9184,9.9329,9.8966,9.9039,271700.0
2013-09-25 10:30:00,13.65,13.69,13.64,13.66,641000.0,9.9039,9.9329,9.8966,9.9111,641000.0
2013-09-25 11:00:00,13.66,13.71,13.64,13.7,964000.0,9.9111,9.9474,9.8966,9.9401,964000.0
2013-09-25 11:30:00,13.7,13.71,13.67,13.69,142100.0,9.9401,9.9474,9.9184,9.9329,142100.0
2013-09-25 12:00:00,13.69,13.7,13.65,13.69,184200.0,9.9329,9.9401,9.9039,9.9329,184200.0
2013-09-25 12:30:00,13.69,13.7,13.68,13.69,126300.0,9.9329,9.9401,9.9256,9.9329,126300.0
2013-09-25 13:00:00,13.69,13.7,13.68,13.69,96100.0,9.9329,9.9401,9.9256,9.9329,96100.0
2013-09-25 13:30:00,13.69,13.69,13.65,13.67,201500.0,9.9329,9.9329,9.9039,9.9184,201500.0
2013-09-25 14:00:00,13.67,13.7,13.67,13.68,167200.0,9.9184,9.9401,9.9184,9.9256,167200.0
2013-09-25 14:30:00,13.68,13.71,13.68,13.69,152900.0,9.9256,9.9474,9.9256,9.9329,152900.0
2013-09-25 15:00:00,13.69,13.72,13.67,13.7,242700.0,9.9329,9.9547,9.9184,9.9401,242700.0
2013-09-25 15:30:00,13.7,13.72,13.64,13.64,641900.0,9.9401,9.9547,9.8966,9.8966,641900.0
2013-09-26 09:30:00,13.65,13.69,13.64,13.69,229900.0,9.9039,9.9329,9.8966,9.9329,229900.0
2013-09-26 10:00:00,13.69,13.69,13.62,13.64,370900.0,9.9329,9.9329,9.8821,9.8966,370900.0
2013-09-26 10:30:00,13.63,13.65,13.6,13.61,344100.0,9.8894,9.9039,9.8676,9.8748,344100.0
2013-09-26 11:00:00,13.6,13.65,13.59,13.63,421800.0,9.8676,9.9039,9.8603,9.8894,421800.0
2013-09-26 11:30:00,13.63,13.66,13.62,13.63,129300.0,9.8894,9.9111,9.8821,9.8894,129300.0
2013-09-26 12:00:00,13.64,13.67,13.63,13.64,100300.0,9.8966,9.9184,9.8894,9.8966,100300.0
2013-09-26 12:30:00,13.65,13.67,13.63,13.64,112800.0,9.9039,9.9184,9.8894,9.8966,112800.0
2013-09-26 13:00:00,13.64,13.67,13.64,13.64,63000.0,9.8966,9.9184,9.8966,9.8966,63000.0
2013-09-26 13:30:00,13.65,13.66,13.63,13.65,125100.0,9.9039,9.9111,9.8894,9.9039,125100.0
2013-09-26 14:00:00,13.65,13.67,13.64,13.66,172600.0,9.9039,9.9184,9.8966,9.9111,172600.0
2013-09-26 14:30:00,13.66,13.67,13.63,13.63,82800.0,9.9111,9.9184,9.8894,9.8894,82800.0
2013-09-26 15:00:00,13.63,13.64,13.61,13.62,164400.0,9.8894,9.8966,9.8748,9.8821,164400.0
2013-09-26 15:30:00,13.62,13.65,13.61,13.64,345200.0,9.8821,9.9039,9.8748,9.8966,345200.0
2013-09-27 09:30:00,13.65,13.66,13.59,13.6,392000.0,9.9039,9.9111,9.8603,9.8676,392000.0
2013-09-27 10:00:00,13.59,13.64,13.58,13.64,269900.0,9.8603,9.8966,9.8531,9.8966,269900.0
2013-09-27 10:30:00,13.64,13.67,13.61,13.62,194100.0,9.8966,9.9184,9.8748,9.8821,194100.0
2013-09-27 11:00:00,13.62,13.64,13.59,13.61,305100.0,9.8821,9.8966,9.8603,9.8748,305100.0
2013-09-27 11:30:00,13.61,13.66,13.61,13.63,126200.0,9.8748,9.9111,9.8748,9.8894,126200.0
2013-09-27 12:00:00,13.63,13.66,13.61,13.64,251400.0,9.8894,9.9111,9.8748,9.8966,251400.0
2013-09-27 12:30:00,13.63,13.65,13.62,13.62,140800.0,9.8894,9.9039,9.8821,9.8821,140800.0
2013-09-27 13:00:00,13.63,13.65,13.62,13.63,236200.0,9.8894,9.9039,9.8821,9.8894,236200.0
2013-09-27 13:30:00,13.63,13.63,13.58,13.58,165400.0,9.8894,9.8894,9.8531,9.8531,165400.0
2013-09-27 14:00:00,13.58,13.59,13.55,13.56,228000.0,9.8531,9.8603,9.8313,9.8386,228000.0
2013-09-27 14:30:00,13.56,13.57,13.53,13.53,224200.0,9.8386,9.8458,9.8168,9.8168,224200.0
2013-09-27 15:00:00,13.53,13.55,13.53,13.54,217100.0,9.8168,9.8313,9.8168,9.8241,217100.0
2013-09-27 15:30:00,13.54,13.56,13.52,13.52,748200.0,9.8241,9.8386,9.8095,9.8095,748200.0
2013-09-30 09:30:00,13.37,13.38,13.32,13.36,451800.0,9.7007,9.708,9.6644,9.6935,451800.0
2013-09-30 10:00:00,13.36,13.42,13.35,13.37,364000.0,9.6935,9.737,9.6862,9.7007,364000.0
2013-09-30 10:30:00,13.37,13.38,13.34,13.36,544300.0,9.7007,9.708,9.6789,9.6935,544300.0
2013-09-30 11:00:00,13.36,13.4,13.31,13.32,441800.0,9.6935,9.7225,9.6572,9.6644,441800.0
2013-09-30 11:30:00,13.32,13.42,13.32,13.42,342600.0,9.6644,9.737,9.6644,9.737,342600.0
2013-09-30 12:00:00,13.42,13.42,13.37,13.38,72000.0,9.737,9.737,9.7007,9.708,72000.0
2013-09-30 12:30:00,13.38,13.4,13.37,13.38,132800.0,9.708,9.7225,9.7007,9.708,132800.0
2013-09-30 13:00:00,13.38,13.41,13.37,13.38,173200.0,9.708,9.7297,9.7007,9.708,173200.0
2013-09-30 13:30:00,13.38,13.41,13.35,13.35,182200.0,9.708,9.7297,9.6862,9.6862,182200.0
2013-09-30 14:00:00,13.36,13.39,13.36,13.38,161600.0,9.6935,9.7152,9.6935,9.708,161600.0
2013-09-30 14:30:00,13.38,13.39,13.37,13.38,304200.0,9.708,9.7152,9.7007,9.708,304200.0
2013-09-30 15:00:00,13.37,13.38,13.34,13.37,251100.0,9.7007,9.708,9.6789,9.7007,251100.0
2013-09-30 15:30:00,13.37,13.37,13.32,13.35,829900.0,9.7007,9.7007,9.6644,9.6862,829900.0
2013-10-01 09:30:00,13.51,13.58,13.51,13.52,490100.0,9.8023,9.8531,9.8023,9.8095,490100.0
2013-10-01 10:00:00,13.51,13.61,13.5,13.56,616200.0,9.8023,9.8748,9.795,9.8386,616200.0
2013-10-01 10:30:00,13.56,13.62,13.56,13.59,318900.0,9.8386,9.8821,9.8386,9.8603,318900.0
2013-10-01 11:00:00,13.58,13.62,13.58,13.6,234100.0,9.8531,9.8821,9.8531,9.8676,234100.0
2013-10-01 11:30:00,13.6,13.65,13.6,13.63,107900.0,9.8676,9.9039,9.8676,9.8894,107900.0
2013-10-01 12:00:00,13.64,13.67,13.64,13.66,75500.0,9.8966,9.9184,9.8966,9.9111,75500.0
2013-10-01 12:30:00,13.66,13.66,13.62,13.63,56100.0,9.9111,9.9111,9.8821,9.8894,56100.0
2013-10-01 13:00:00,13.63,13.65,13.62,13.62,60700.0,9.8894,9.9039,9.8821,9.8821,60700.0
2013-10-01 13:30:00,13.63,13.63,13.6,13.63,77900.0,9.8894,9.8894,9.8676,9.8894,77900.0
2013-10-01 14:00:00,13.63,13.63,13.57,13.59,125600.0,9.8894,9.8894,9.8458,9.8603,125600.0
2013-10-01 14:30:00,13.59,13.61,13.57,13.59,146700.0,9.8603,9.8748,9.8458,9.8603,146700.0
2013-10-01 15:00:00,13.6,13.61,13.57,13.58,306900.0,9.8676,9.8748,9.8458,9.8531,306900.0
2013-10-01 15:30:00,13.58,13.61,13.57,13.6,373900.0,9.8531,9.8748,9.8458,9.8676,373900.0
2013-10-02 09:30:00,13.52,13.54,13.45,13.45,194800.0,9.8095,9.8241,9.7588,9.7588,194800.0
2013-10-02 10:00:00,13.45,13.49,13.43,13.44,122600.0,9.7588,9.7878,9.7442,9.7515,122600.0
2013-10-02 10:30:00,13.43,13.51,13.41,13.51,574300.0,9.7442,9.8023,9.7297,9.8023,574300.0
2013-10-02 11:00:00,13.51,13.53,13.46,13.53,162800.0,9.8023,9.8168,9.766,9.8168,162800.0
2013-10-02 11:30:00,13.53,13.55,13.49,13.51,109500.0,9.8168,9.8313,9.7878,9.8023,109500.0
2013-10-02 12:00:00,13.51,13.51,13.49,13.49,16700.0,9.8023,9.8023,9.7878,9.7878,16700.0
2013-10-02 12:30:00,13.5,13.55,13.48,13.52,77800.0,9.795,9.8313,9.7805,9.8095,77800.0
2013-10-02 13:00:00,13.52,13.55,13.5,13.55,117300.0,9.8095,9.8313,9.795,9.8313,117300.0
2013-10-02 13:30:00,13.55,13.56,13.53,13.54,50600.0,9.8313,9.8386,9.8168,9.8241,50600.0
2013-10-02 14:00:00,13.53,13.54,13.5,13.52,56400.0,9.8168,9.8241,9.795,9.8095,56400.0
2013-10-02 14:30:00,13.52,13.54,13.5,13.5,64700.0,9.8095,9.8241,9.795,9.795,64700.0
2013-10-02 15:00:00,13.51,13.55,13.5,13.53,120900.0,9.8023,9.8313,9.795,9.8168,120900.0
2013-10-02 15:30:00,13.54,13.56,13.53,13.56,201400.0,9.8241,9.8386,9.8168,9.8386,201400.0
2013-10-03 09:30:00,13.7,13.71,13.58,13.6,427400.0,9.9401,9.9474,9.8531,9.8676,427400.0
2013-10-03 10:00:00,13.61,13.61,13.48,13.51,682800.0,9.8748,9.8748,9.7805,9.8023,682800.0
2013-10-03 10:30:00,13.51,13.52,13.46,13.51,305500.0,9.8023,9.8095,9.766,9.8023,305500.0
2013-10-03 11:00:00,13.51,13.54,13.49,13.52,496300.0,9.8023,9.8241,9.7878,9.8095,496300.0
2013-10-03 11:30:00,13.51,13.54,13.45,13.46,138400.0,9.8023,9.8241,9.7588,9.766,138400.0
2013-10-03 12:00:00,13.46,13.51,13.46,13.5,78200.0,9.766,9.8023,9.766,9.795,78200.0
2013-10-03 12:30:00,13.5,13.52,13.47,13.49,139900.0,9.795,9.8095,9.7733,9.7878,139900.0
2013-10-03 13:00:00,13.5,13.52,13.47,13.52,52600.0,9.795,9.8095,9.7733,9.8095,52600.0
2013-10-03 13:30:00,13.52,13.53,13.49,13.51,98800.0,9.8095,9.8168,9.7878,9.8023,98800.0
2013-10-03 14:00:00,13.51,13.52,13.46,13.5,132900.0,9.8023,9.8095,9.766,9.795,132900.0
2013-10-03 14:30:00,13.5,13.52,13.48,13.49,177200.0,9.795,9.8095,9.7805,9.7878,177200.0
2013-10-03 15:00:00,13.48,13.52,13.47,13.51,103400.0,9.7805,9.8095,9.7733,9.8023,103400.0
2013-10-03 15:30:00,13.51,13.52,13.48,13.48,227300.0,9.8023,9.8095,9.7805,9.7805,227300.0
2013-10-04 09:30:00,13.35,13.38,13.32,13.33,484400.0,9.6862,9.708,9.6644,9.6717,484400.0
2013-10-04 10:00:00,13.33,13.4,13.32,13.39,275500.0,9.6717,9.7225,9.6644,9.7152,275500.0
2013-10-04 10:30:00,13.38,13.42,13.37,13.38,174900.0,9.708,9.737,9.7007,9.708,174900.0
2013-10-04 11:00:00,13.38,13.38,13.32,13.33,352900.0,9.708,9.708,9.6644,9.6717,352900.0
2013-10-04 11:30:00,13.33,13.37,13.33,13.37,211700.0,9.6717,9.7007,9.6717,9.7007,211700.0
2013-10-04 12:00:00,13.37,13.38,13.34,13.36,155500.0,9.7007,9.708,9.6789,9.6935,155500.0
2013-10-04 12:30:00,13.36,13.37,13.35,13.36,108900.0,9.6935,9.7007,9.6862,9.6935,108900.0
2013-10-04 13:00:00,13.35,13.36,13.35,13.36,37400.0,9.6862,9.6935,9.6862,9.6935,37400.0
2013-10-04 13:30:00,13.36,13.38,13.35,13.36,110000.0,9.6935,9.708,9.6862,9.6935,110000.0
2013-10-04 14:00:00,13.36,13.39,13.35,13.39,432500.0,9.6935,9.7152,9.6862,9.7152,432500.0
2013-10-04 14:30:00,13.39,13.41,13.38,13.38,269200.0,9.7152,9.7297,9.708,9.708,269200.0
2013-10-04 15:00:00,13.38,13.38,13.35,13.36,226000.0,9.708,9.708,9.6862,9.6935,226000.0
2013-10-04 15:30:00,13.35,13.36,13.32,13.34,712300.0,9.6862,9.6935,9.6644,9.6789,712300.0
2013-10-07 09:30:00,13.17,13.22,13.15,13.21,344300.0,9.5556,9.5919,9.5411,9.5846,344300.0
2013-10-07 10:00:00,13.22,13.26,13.2,13.25,186700.0,9.5919,9.6209,9.5774,9.6136,186700.0
2013-10-07 10:30:00,13.25,13.27,13.24,13.27,243400.0,9.6136,9.6282,9.6064,9.6282,243400.0
2013-10-07 11:00:00,13.28,13.28,13.22,13.26,455000.0,9.6354,9.6354,9.5919,9.6209,455000.0
2013-10-07 11:30:00,13.26,13.32,13.26,13.31,220300.0,9.6209,9.6644,9.6209,9.6572,220300.0
2013-10-07 12:00:00,13.31,13.31,13.29,13.3,22400.0,9.6572,9.6572,9.6427,9.6499,22400.0
2013-10-07 12:30:00,13.29,13.3,13.28,13.28,141800.0,9.6427,9.6499,9.6354,9.6354,141800.0
2013-10-07 13:00:00,13.29,13.32,13.28,13.3,111500.0,9.6427,9.6644,9.6354,9.6499,111500.0
2013-10-07 13:30:00,13.3,13.31,13.28,13.31,58700.0,9.6499,9.6572,9.6354,9.6572,58700.0
2013-10-07 14:00:00,13.3,13.33,13.3,13.32,82200.0,9.6499,9.6717,9.6499,9.6644,82200.0
2013-10-07 14:30:00,13.32,13.33,13.3,13.31,82500.0,9.6644,9.6717,9.6499,9.6572,82500.0
2013-10-07 15:00:00,13.3,13.31,13.29,13.3,75700.0,9.6499,9.6572,9.6427,9.6499,75700.0
2013-10-07 15:30:00,13.29,13.31,13.27,13.28,285700.0,9.6427,9.6572,9.6282,9.6354,285700.0
2013-10-08 09:30:00,13.17,13.21,13.15,13.2,375100.0,9.5556,9.5846,9.5411,9.5774,375100.0
2013-10-08 10:00:00,13.2,13.22,13.17,13.2,262500.0,9.5774,9.5919,9.5556,9.5774,262500.0
2013-10-08 10:30:00,13.2,13.21,13.14,13.16,213000.0,9.5774,9.5846,9.5338,9.5483,213000.0
2013-10-08 11:00:00,13.15,13.15,13.09,13.1,308100.0,9.5411,9.5411,9.4976,9.5048,308100.0
2013-10-08 11:30:00,13.1,13.11,13.02,13.03,216100.0,9.5048,9.5121,9.4468,9.454,216100.0
2013-10-08 12:00:00,13.02,13.06,13.01,13.03,708800.0,9.4468,9.4758,9.4395,9.454,708800.0
2013-10-08 12:30:00,13.03,13.09,13.02,13.08,101000.0,9.454,9.4976,9.4468,9.4903,101000.0
2013-10-08 13:00:00,13.09,13.09,13.04,13.08,106600.0,9.4976,9.4976,9.4613,9.4903,106600.0
2013-10-08 13:30:00,13.07,13.08,13.04,13.04,120900.0,9.483,9.4903,9.4613,9.4613,120900.0
2013-10-08 14:00:00,13.04,13.06,13.02,13.06,142700.0,9.4613,9.4758,9.4468,9.4758,142700.0
2013-10-08 14:30:00,13.06,13.07,13.03,13.06,180200.0,9.4758,9.483,9.454,9.4758,180200.0
2013-10-08 15:00:00,13.06,13.08,13.04,13.07,164500.0,9.4758,9.4903,9.4613,9.483,164500.0
2013-10-08 15:30:00,13.07,13.08,13.01,13.02,442800.0,9.483,9.4903,9.4395,9.4468,442800.0
2013-10-09 09:30:00,12.97,12.98,12.89,12.93,487000.0,9.4105,9.4177,9.3524,9.3815,487000.0
2013-10-09 10:00:00,12.93,12.96,12.85,12.94,243600.0,9.3815,9.4032,9.3234,9.3887,243600.0
2013-10-09 10:30:00,12.94,12.94,12.89,12.9,149700.0,9.3887,9.3887,9.3524,9.3597,149700.0
2013-10-09 11:00:00,12.9,12.92,12.87,12.9,283800.0,9.3597,9.3742,9.3379,9.3597,283800.0
2013-10-09 11:30:00,12.9,12.95,12.89,12.91,91300.0,9.3597,9.396,9.3524,9.367,91300.0
2013-10-09 12:00:00,12.91,12.98,12.9,12.95,126700.0,9.367,9.4177,9.3597,9.396,126700.0
2013-10-09 12:30:00,12.95,12.97,12.92,12.93,177700.0,9.396,9.4105,9.3742,9.3815,177700.0
2013-10-09 13:00:00,12.94,13.02,12.94,13.0,155000.0,9.3887,9.4468,9.3887,9.4323,155000.0
2013-10-09 13:30:00,13.0,13.03,12.98,13.01,204300.0,9.4323,9.454,9.4177,9.4395,204300.0
2013-10-09 14:00:00,13.0,13.0,12.94,12.94,517900.0,9.4323,9.4323,9.3887,9.3887,517900.0
2013-10-09 14:30:00,12.95,12.99,12.94,12.99,272600.0,9.396,9.425,9.3887,9.425,272600.0
2013-10-09 15:00:00,12.99,12.99,12.94,12.94,326500.0,9.425,9.425,9.3887,9.3887,326500.0
2013-10-09 15:30:00,12.95,12.96,12.91,12.93,928500.0,9.396,9.4032,9.367,9.3815,928500.0
2013-10-10 09:30:00,13.09,13.16,13.09,13.13,227000.0,9.4976,9.5483,9.4976,9.5266,227000.0
2013-10-10 10:00:00,13.13,13.14,13.08,13.13,151100.0,9.5266,9.5338,9.4903,9.5266,151100.0
2013-10-10 10:30:00,13.13,13.17,13.08,13.1,227900.0,9.5266,9.5556,9.4903,9.5048,227900.0
2013-10-10 11:00:00,13.1,13.16,13.09,13.15,327800.0,9.5048,9.5483,9.4976,9.5411,327800.0
2013-10-10 11:30:00,13.15,13.19,13.14,13.17,92300.0,9.5411,9.5701,9.5338,9.5556,92300.0
2013-10-10 12:00:00,13.17,13.17,13.14,13.14,41600.0,9.5556,9.5556,9.5338,9.5338,41600.0
2013-10-10 12:30:00,13.14,13.15,13.14,13.14,25200.0,9.5338,9.5411,9.5338,9.5338,25200.0
2013-10-10 13:00:00,13.14,13.14,13.12,13.13,119300.0,9.5338,9.5338,9.5193,9.5266,119300.0
2013-10-10 13:30:00,13.14,13.2,13.13,13.2,205500.0,9.5338,9.5774,9.5266,9.5774,205500.0
2013-10-10 14:00:00,13.2,13.2,13.16,13.18,126900.0,9.5774,9.5774,9.5483,9.5629,126900.0
2013-10-10 14:30:00,13.18,13.2,13.17,13.2,77900.0,9.5629,9.5774,9.5556,9.5774,77900.0
2013-10-10 15:00:00,13.2,13.25,13.2,13.24,337000.0,9.5774,9.6136,9.5774,9.6064,337000.0
2013-10-10 15:30:00,13.24,13.25,13.22,13.23,643800.0,9.6064,9.6136,9.5919,9.5991,643800.0
2013-10-11 09:30:00,13.09,13.14,13.08,13.13,1118700.0,9.4976,9.5338,9.4903,9.5266,1118700.0
2013-10-11 10:00:00,13.14,13.14,13.06,13.07,340200.0,9.5338,9.5338,9.4758,9.483,340200.0
2013-10-11 10:30:00,13.06,13.09,13.05,13.08,150900.0,9.4758,9.4976,9.4685,9.4903,150900.0
2013-10-11 11:00:00,13.09,13.13,13.09,13.12,181500.0,9.4976,9.5266,9.4976,9.5193,181500.0
2013-10-11 11:30:00,13.12,13.2,13.11,13.19,146600.0,9.5193,9.5774,9.5121,9.5701,146600.0
2013-10-11 12:00:00,13.19,13.2,13.17,13.18,115400.0,9.5701,9.5774,9.5556,9.5629,115400.0
2013-10-11 12:30:00,13.18,13.19,13.15,13.19,283100.0,9.5629,9.5701,9.5411,9.5701,283100.0
2013-10-11 13:00:00,13.19,13.2,13.16,13.17,109300.0,9.5701,9.5774,9.5483,9.5556,109300.0
2013-10-11 13:30:00,13.17,13.18,13.15,13.18,66800.0,9.5556,9.5629,9.5411,9.5629,66800.0
2013-10-11 14:00:00,13.17,13.19,13.16,13.18,218400.0,9.5556,9.5701,9.5483,9.5629,218400.0
2013-10-11 14:30:00,13.18,13.18,13.13,13.15,340200.0,9.5629,9.5629,9.5266,9.5411,340200.0
2013-10-11 15:00:00,13.15,13.15,13.11,13.12,886100.0,9.5411,9.5411,9.5121,9.5193,886100.0
2013-10-11 15:30:00,13.12,13.15,13.1,13.15,600200.0,9.5193,9.5411,9.5048,9.5411,600200.0
2013-10-14 09:30:00,12.77,12.78,12.67,12.74,1784800.0,9.2654,9.2726,9.1928,9.2436,1784800.0
2013-10-14 10:00:00,12.74,12.76,12.71,12.71,1054800.0,9.2436,9.2581,9.2218,9.2218,1054800.0
2013-10-14 10:30:00,12.71,12.79,12.69,12.79,848200.0,9.2218,9.2799,9.2073,9.2799,848200.0
2013-10-14 11:00:00,12.79,12.86,12.77,12.85,813200.0,9.2799,9.3307,9.2654,9.3234,813200.0
2013-10-14 11:30:00,12.86,12.9,12.84,12.9,239300.0,9.3307,9.3597,9.3162,9.3597,239300.0
2013-10-14 12:00:00,12.91,12.91,12.86,12.87,103000.0,9.367,9.367,9.3307,9.3379,103000.0
2013-10-14 12:30:00,12.87,12.91,12.87,12.88,137800.0,9.3379,9.367,9.3379,9.3452,137800.0
2013-10-14 13:00:00,12.88,12.93,12.88,12.9,238800.0,9.3452,9.3815,9.3452,9.3597,238800.0
2013-10-14 13:30:00,12.9,12.9,12.86,12.87,285100.0,9.3597,9.3597,9.3307,9.3379,285100.0
2013-10-14 14:00:00,12.88,12.9,12.87,12.89,298600.0,9.3452,9.3597,9.3379,9.3524,298600.0
2013-10-14 14:30:00,12.89,12.91,12.85,12.89,208500.0,9.3524,9.367,9.3234,9.3524,208500.0
2013-10-14 15:00:00,12.89,12.91,12.88,12.9,255800.0,9.3524,9.367,9.3452,9.3597,255800.0
2013-10-14 15:30:00,12.9,12.9,12.86,12.87,957400.0,9.3597,9.3597,9.3307,9.3379,957400.0
2013-10-15 09:30:00,12.91,12.93,12.83,12.9,1406300.0,9.367,9.3815,9.3089,9.3597,1406300.0
2013-10-15 10:00:00,12.91,12.91,12.85,12.88,502800.0,9.367,9.367,9.3234,9.3452,502800.0
2013-10-15 10:30:00,12.88,12.91,12.87,12.88,308700.0,9.3452,9.367,9.3379,9.3452,308700.0
2013-10-15 11:00:00,12.88,12.95,12.88,12.93,853600.0,9.3452,9.396,9.3452,9.3815,853600.0
2013-10-15 11:30:00,12.93,12.96,12.91,12.93,231200.0,9.3815,9.4032,9.367,9.3815,231200.0
2013-10-15 12:00:00,12.93,12.95,12.92,12.95,165200.0,9.3815,9.396,9.3742,9.396,165200.0
2013-10-15 12:30:00,12.95,12.97,12.93,12.95,267400.0,9.396,9.4105,9.3815,9.396,267400.0
2013-10-15 13:00:00,12.95,12.96,12.93,12.93,153000.0,9.396,9.4032,9.3815,9.3815,153000.0
2013-10-15 13:30:00,12.93,12.97,12.92,12.97,349300.0,9.3815,9.4105,9.3742,9.4105,349300.0
2013-10-15 14:00:00,12.97,12.97,12.95,12.96,243100.0,9.4105,9.4105,9.396,9.4032,243100.0
2013-10-15 14:30:00,12.96,12.96,12.89,12.94,588000.0,9.4032,9.4032,9.3524,9.3887,588000.0
2013-10-15 15:00:00,12.94,12.97,12.93,12.95,463900.0,9.3887,9.4105,9.3815,9.396,463900.0
2013-10-15 15:30:00,12.96,12.96,12.9,12.92,642200.0,9.4032,9.4032,9.3597,9.3742,642200.0
2013-10-16 09:30:00,13.0,13.02,12.97,13.0,640600.0,9.4323,9.4468,9.4105,9.4323,640600.0
2013-10-16 10:00:00,13.01,13.01,12.96,12.98,881500.0,9.4395,9.4395,9.4032,9.4177,881500.0
2013-10-16 10:30:00,12.99,13.0,12.96,12.99,640700.0,9.425,9.4323,9.4032,9.425,640700.0
2013-10-16 11:00:00,12.99,13.01,12.95,12.95,335500.0,9.425,9.4395,9.396,9.396,335500.0
2013-10-16 11:30:00,12.96,13.0,12.95,13.0,59000.0,9.4032,9.4323,9.396,9.4323,59000.0
2013-10-16 12:00:00,13.0,13.01,12.97,12.98,344700.0,9.4323,9.4395,9.4105,9.4177,344700.0
2013-10-16 12:30:00,12.98,13.0,12.97,12.99,118600.0,9.4177,9.4323,9.4105,9.425,118600.0
2013-10-16 13:00:00,12.98,13.0,12.98,12.99,190800.0,9.4177,9.4323,9.4177,9.425,190800.0
2013-10-16 13:30:00,12.99,13.0,12.97,12.99,185900.0,9.425,9.4323,9.4105,9.425,185900.0
2013-10-16 14:00:00,12.99,12.99,12.96,12.96,129600.0,9.425,9.425,9.4032,9.4032,129600.0
2013-10-16 14:30:00,12.96,12.98,12.95,12.98,137400.0,9.4032,9.4177,9.396,9.4177,137400.0
2013-10-16 15:00:00,12.98,12.99,12.97,12.97,303600.0,9.4177,9.425,9.4105,9.4105,303600.0
2013-10-16 15:30:00,12.97,13.0,12.97,12.99,502700.0,9.4105,9.4323,9.4105,9.425,502700.0
2013-10-17 09:30:00,13.12,13.13,13.07,13.13,464300.0,9.5193,9.5266,9.483,9.5266,464300.0
2013-10-17 10:00:00,13.13,13.14,13.1,13.13,758100.0,9.5266,9.5338,9.5048,9.5266,758100.0
2013-10-17 10:30:00,13.13,13.14,13.11,13.11,390900.0,9.5266,9.5338,9.5121,9.5121,390900.0
2013-10-17 11:00:00,13.11,13.13,13.09,13.13,419600.0,9.5121,9.5266,9.4976,9.5266,419600.0
2013-10-17 11:30:00,13.12,13.12,13.07,13.08,306500.0,9.5193,9.5193,9.483,9.4903,306500.0
2013-10-17 12:00:00,13.08,13.1,13.07,13.09,242500.0,9.4903,9.5048,9.483,9.4976,242500.0
2013-10-17 12:30:00,13.08,13.09,13.06,13.08,188400.0,9.4903,9.4976,9.4758,9.4903,188400.0
2013-10-17 13:00:00,13.08,13.08,13.04,13.07,178700.0,9.4903,9.4903,9.4613,9.483,178700.0
2013-10-17 13:30:00,13.07,13.08,13.04,13.06,168500.0,9.483,9.4903,9.4613,9.4758,168500.0
2013-10-17 14:00:00,13.06,13.07,13.03,13.06,322200.0,9.4758,9.483,9.454,9.4758,322200.0
2013-10-17 14:30:00,13.06,13.07,13.04,13.05,374500.0,9.4758,9.483,9.4613,9.4685,374500.0
2013-10-17 15:00:00,13.05,13.05,13.01,13.04,876900.0,9.4685,9.4685,9.4395,9.4613,876900.0
2013-10-17 15:30:00,13.04,13.09,13.03,13.05,2012500.0,9.4613,9.4976,9.454,9.4685,2012500.0
2013-10-18 09:30:00,13.08,13.1,13.04,13.09,564900.0,9.4903,9.5048,9.4613,9.4976,564900.0
2013-10-18 10:00:00,13.1,13.11,13.06,13.09,688000.0,9.5048,9.5121,9.4758,9.4976,688000.0
2013-10-18 10:30:00,13.09,13.12,13.07,13.12,745000.0,9.4976,9.5193,9.483,9.5193,745000.0
2013-10-18 11:00:00,13.12,13.16,13.12,13.16,687600.0,9.5193,9.5483,9.5193,9.5483,687600.0
2013-10-18 11:30:00,13.16,13.19,13.15,13.17,325700.0,9.5483,9.5701,9.5411,9.5556,325700.0
2013-10-18 12:00:00,13.16,13.19,13.16,13.18,154900.0,9.5483,9.5701,9.5483,9.5629,154900.0
2013-10-18 12:30:00,13.18,13.19,13.16,13.18,138600.0,9.5629,9.5701,9.5483,9.5629,138600.0
2013-10-18 13:00:00,13.18,13.19,13.17,13.19,184200.0,9.5629,9.5701,9.5556,9.5701,184200.0
2013-10-18 13:30:00,13.19,13.2,13.16,13.17,163400.0,9.5701,9.5774,9.5483,9.5556,163400.0
2013-10-18 14:00:00,13.17,13.17,13.12,13.13,169100.0,9.5556,9.5556,9.5193,9.5266,169100.0
2013-10-18 14:30:00,13.13,13.16,13.13,13.15,102200.0,9.5266,9.5483,9.5266,9.5411,102200.0
2013-10-18 15:00:00,13.16,13.18,13.15,13.17,253000.0,9.5483,9.5629,9.5411,9.5556,253000.0
2013-10-18 15:30:00,13.17,13.2,13.16,13.2,574000.0,9.5556,9.5774,9.5483,9.5774,574000.0
2013-10-21 09:30:00,13.18,13.21,13.16,13.21,280500.0,9.5629,9.5846,9.5483,9.5846,280500.0
2013-10-21 10:00:00,13.21,13.22,13.17,13.18,128300.0,9.5846,9.5919,9.5556,9.5629,128300.0
2013-10-21 10:30:00,13.18,13.2,13.15,13.19,375000.0,9.5629,9.5774,9.5411,9.5701,375000.0
2013-10-21 11:00:00,13.19,13.21,13.18,13.21,403900.0,9.5701,9.5846,9.5629,9.5846,403900.0
2013-10-21 11:30:00,13.21,13.21,13.19,13.2,95500.0,9.5846,9.5846,9.5701,9.5774,95500.0
2013-10-21 12:00:00,13.2,13.21,13.2,13.21,17300.0,9.5774,9.5846,9.5774,9.5846,17300.0
2013-10-21 12:30:00,13.2,13.22,13.2,13.22,105500.0,9.5774,9.5919,9.5774,9.5919,105500.0
2013-10-21 13:00:00,13.21,13.23,13.21,13.21,92300.0,9.5846,9.5991,9.5846,9.5846,92300.0
2013-10-21 13:30:00,13.22,13.22,13.21,13.21,52100.0,9.5919,9.5919,9.5846,9.5846,52100.0
2013-10-21 14:00:00,13.22,13.22,13.21,13.21,42800.0,9.5919,9.5919,9.5846,9.5846,42800.0
2013-10-21 14:30:00,13.21,13.22,13.21,13.21,51200.0,9.5846,9.5919,9.5846,9.5846,51200.0
2013-10-21 15:00:00,13.22,13.22,13.19,13.21,265100.0,9.5919,9.5919,9.5701,9.5846,265100.0
2013-10-21 15:30:00,13.21,13.21,13.2,13.21,223800.0,9.5846,9.5846,9.5774,9.5846,223800.0
2013-10-22 09:30:00,13.24,13.29,13.22,13.25,400400.0,9.6064,9.6427,9.5919,9.6136,400400.0
2013-10-22 10:00:00,13.25,13.31,13.25,13.27,221500.0,9.6136,9.6572,9.6136,9.6282,221500.0
2013-10-22 10:30:00,13.28,13.31,13.22,13.25,234100.0,9.6354,9.6572,9.5919,9.6136,234100.0
2013-10-22 11:00:00,13.25,13.29,13.25,13.29,161900.0,9.6136,9.6427,9.6136,9.6427,161900.0
2013-10-22 11:30:00,13.29,13.3,13.27,13.29,67100.0,9.6427,9.6499,9.6282,9.6427,67100.0
2013-10-22 12:00:00,13.29,13.31,13.29,13.29,55500.0,9.6427,9.6572,9.6427,9.6427,55500.0
2013-10-22 12:30:00,13.29,13.29,13.27,13.28,36700.0,9.6427,9.6427,9.6282,9.6354,36700.0
2013-10-22 13:00:00,13.28,13.32,13.27,13.29,102400.0,9.6354,9.6644,9.6282,9.6427,102400.0
2013-10-22 13:30:00,13.29,13.32,13.28,13.32,56900.0,9.6427,9.6644,9.6354,9.6644,56900.0
2013-10-22 14:00:00,13.31,13.32,13.27,13.29,117900.0,9.6572,9.6644,9.6282,9.6427,117900.0
2013-10-22 14:30:00,13.29,13.33,13.29,13.31,63100.0,9.6427,9.6717,9.6427,9.6572,63100.0
2013-10-22 15:00:00,13.31,13.32,13.29,13.29,68700.0,9.6572,9.6644,9.6427,9.6427,68700.0
2013-10-22 15:30:00,13.29,13.3,13.26,13.26,653800.0,9.6427,9.6499,9.6209,9.6209,653800.0
2013-10-23 09:30:00,13.21,13.21,13.19,13.21,450900.0,9.5846,9.5846,9.5701,9.5846,450900.0
2013-10-23 10:00:00,13.21,13.22,13.17,13.17,179800.0,9.5846,9.5919,9.5556,9.5556,179800.0
2013-10-23 10:30:00,13.18,13.2,13.16,13.18,248700.0,9.5629,9.5774,9.5483,9.5629,248700.0
2013-10-23 11:00:00,13.19,13.2,13.13,13.19,280500.0,9.5701,9.5774,9.5266,9.5701,280500.0
2013-10-23 11:30:00,13.18,13.19,13.15,13.17,281000.0,9.5629,9.5701,9.5411,9.5556,281000.0
2013-10-23 12:00:00,13.17,13.18,13.11,13.11,433500.0,9.5556,9.5629,9.5121,9.5121,433500.0
2013-10-23 12:30:00,13.11,13.12,13.1,13.11,64700.0,9.5121,9.5193,9.5048,9.5121,64700.0
2013-10-23 13:00:00,13.11,13.12,13.11,13.12,44300.0,9.5121,9.5193,9.5121,9.5193,44300.0
2013-10-23 13:30:00,13.11,13.16,13.11,13.16,173300.0,9.5121,9.5483,9.5121,9.5483,173300.0
2013-10-23 14:00:00,13.16,13.16,13.11,13.11,224400.0,9.5483,9.5483,9.5121,9.5121,224400.0
2013-10-23 14:30:00,13.11,13.12,13.07,13.09,566200.0,9.5121,9.5193,9.483,9.4976,566200.0
2013-10-23 15:00:00,13.09,13.09,13.06,13.06,290200.0,9.4976,9.4976,9.4758,9.4758,290200.0
2013-10-23 15:30:00,13.06,13.07,13.03,13.06,1152600.0,9.4758,9.483,9.454,9.4758,1152600.0
2013-10-24 09:30:00,12.38,12.43,12.33,12.38,2167200.0,8.9824,9.0187,8.9461,8.9824,2167200.0
2013-10-24 10:00:00,12.38,12.51,12.34,12.47,1591700.0,8.9824,9.0767,8.9534,9.0477,1591700.0
2013-10-24 10:30:00,12.47,12.54,12.44,12.51,821200.0,9.0477,9.0985,9.0259,9.0767,821200.0
2013-10-24 11:00:00,12.51,12.52,12.44,12.51,463700.0,9.0767,9.084,9.0259,9.0767,463700.0
2013-10-24 11:30:00,12.51,12.52,12.45,12.5,153400.0,9.0767,9.084,9.0332,9.0695,153400.0
2013-10-24 12:00:00,12.49,12.54,12.49,12.53,124200.0,9.0622,9.0985,9.0622,9.0912,124200.0
2013-10-24 12:30:00,12.54,12.56,12.49,12.5,269100.0,9.0985,9.113,9.0622,9.0695,269100.0
2013-10-24 13:00:00,12.5,12.52,12.49,12.51,257600.0,9.0695,9.084,9.0622,9.0767,257600.0
2013-10-24 13:30:00,12.51,12.52,12.48,12.48,146600.0,9.0767,9.084,9.055,9.055,146600.0
2013-10-24 14:00:00,12.48,12.54,12.48,12.53,413000.0,9.055,9.0985,9.055,9.0912,413000.0
2013-10-24 14:30:00,12.53,12.53,12.5,12.5,144100.0,9.0912,9.0912,9.0695,9.0695,144100.0
2013-10-24 15:00:00,12.5,12.51,12.49,12.5,292500.0,9.0695,9.0767,9.0622,9.0695,292500.0
2013-10-24 15:30:00,12.5,12.5,12.46,12.47,957100.0,9.0695,9.0695,9.0405,9.0477,957100.0
2013-10-25 09:30:00,12.36,12.38,12.32,12.34,581700.0,8.9679,8.9824,8.9389,8.9534,581700.0
2013-10-25 10:00:00,12.34,12.37,12.31,12.31,451300.0,8.9534,8.9752,8.9316,8.9316,451300.0
2013-10-25 10:30:00,12.31,12.34,12.29,12.3,453700.0,8.9316,8.9534,8.9171,8.9244,453700.0
2013-10-25 11:00:00,12.3,12.34,12.3,12.32,693900.0,8.9244,8.9534,8.9244,8.9389,693900.0
2013-10-25 11:30:00,12.33,12.33,12.25,12.25,188500.0,8.9461,8.9461,8.8881,8.8881,188500.0
2013-10-25 12:00:00,12.25,12.29,12.24,12.29,111900.0,8.8881,8.9171,8.8808,8.9171,111900.0
2013-10-25 12:30:00,12.29,12.29,12.27,12.29,198000.0,8.9171,8.9171,8.9026,8.9171,198000.0
2013-10-25 13:00:00,12.29,12.3,12.28,12.29,128900.0,8.9171,8.9244,8.9099,8.9171,128900.0
2013-10-25 13:30:00,12.28,12.29,12.27,12.27,90900.0,8.9099,8.9171,8.9026,8.9026,90900.0
2013-10-25 14:00:00,12.27,12.29,12.26,12.29,167100.0,8.9026,8.9171,8.8953,8.9171,167100.0
2013-10-25 14:30:00,12.28,12.34,12.26,12.34,583200.0,8.9099,8.9534,8.8953,8.9534,583200.0
2013-10-25 15:00:00,12.34,12.35,12.32,12.32,146100.0,8.9534,8.9606,8.9389,8.9389,146100.0
2013-10-25 15:30:00,12.32,12.33,12.31,12.32,434900.0,8.9389,8.9461,8.9316,8.9389,434900.0
2013-10-28 09:30:00,12.16,12.2,12.13,12.2,724200.0,8.8228,8.8518,8.801,8.8518,724200.0
2013-10-28 10:00:00,12.2,12.21,12.18,12.2,319500.0,8.8518,8.8591,8.8373,8.8518,319500.0
2013-10-28 10:30:00,12.2,12.21,12.19,12.2,191300.0,8.8518,8.8591,8.8446,8.8518,191300.0
2013-10-28 11:00:00,12.2,12.2,12.18,12.19,225300.0,8.8518,8.8518,8.8373,8.8446,225300.0
2013-10-28 11:30:00,12.19,12.2,12.18,12.2,133600.0,8.8446,8.8518,8.8373,8.8518,133600.0
2013-10-28 12:00:00,12.2,12.23,12.2,12.22,255300.0,8.8518,8.8736,8.8518,8.8663,255300.0
2013-10-28 12:30:00,12.23,12.28,12.23,12.25,110300.0,8.8736,8.9099,8.8736,8.8881,110300.0
2013-10-28 13:00:00,12.25,12.26,12.24,12.24,40000.0,8.8881,8.8953,8.8808,8.8808,40000.0
2013-10-28 13:30:00,12.24,12.25,12.23,12.24,39100.0,8.8808,8.8881,8.8736,8.8808,39100.0
2013-10-28 14:00:00,12.24,12.26,12.23,12.25,80300.0,8.8808,8.8953,8.8736,8.8881,80300.0
2013-10-28 14:30:00,12.24,12.26,12.21,12.25,582400.0,8.8808,8.8953,8.8591,8.8881,582400.0
2013-10-28 15:00:00,12.26,12.27,12.25,12.25,275000.0,8.8953,8.9026,8.8881,8.8881,275000.0
2013-10-28 15:30:00,12.26,12.26,12.2,12.23,317300.0,8.8953,8.8953,8.8518,8.8736,317300.0
2013-10-29 09:30:00,12.39,12.4,12.29,12.31,454500.0,8.9897,8.9969,8.9171,8.9316,454500.0
2013-10-29 10:00:00,12.31,12.32,12.27,12.28,242700.0,8.9316,8.9389,8.9026,8.9099,242700.0
2013-10-29 10:30:00,12.28,12.3,12.25,12.26,50100.0,8.9099,8.9244,8.8881,8.8953,50100.0
2013-10-29 11:00:00,12.26,12.27,12.2,12.21,104400.0,8.8953,8.9026,8.8518,8.8591,104400.0
2013-10-29 11:30:00,12.21,12.24,12.2,12.21,260700.0,8.8591,8.8808,8.8518,8.8591,260700.0
2013-10-29 12:00:00,12.21,12.22,12.19,12.22,84900.0,8.8591,8.8663,8.8446,8.8663,84900.0
2013-10-29 12:30:00,12.21,12.22,12.21,12.22,23800.0,8.8591,8.8663,8.8591,8.8663,23800.0
2013-10-29 13:00:00,12.21,12.24,12.21,12.22,48100.0,8.8591,8.8808,8.8591,8.8663,48100.0
2013-10-29 13:30:00,12.22,12.24,12.22,12.24,31400.0,8.8663,8.8808,8.8663,8.8808,31400.0
2013-10-29 14:00:00,12.24,12.26,12.24,12.25,79200.0,8.8808,8.8953,8.8808,8.8881,79200.0
2013-10-29 14:30:00,12.26,12.27,12.25,12.27,157000.0,8.8953,8.9026,8.8881,8.9026,157000.0
2013-10-29 15:00:00,12.27,12.28,12.24,12.26,322100.0,8.9026,8.9099,8.8808,8.8953,322100.0
2013-10-29 15:30:00,12.27,12.28,12.25,12.28,335700.0,8.9026,8.9099,8.8881,8.9099,335700.0
2013-10-30 09:30:00,12.36,12.4,12.36,12.38,265600.0,8.9679,8.9969,8.9679,8.9824,265600.0
2013-10-30 10:00:00,12.38,12.38,12.29,12.32,254100.0,8.9824,8.9824,8.9171,8.9389,254100.0
2013-10-30 10:30:00,12.32,12.35,12.31,12.34,146000.0,8.9389,8.9606,8.9316,8.9534,146000.0
2013-10-30 11:00:00,12.34,12.38,12.33,12.37,137400.0,8.9534,8.9824,8.9461,8.9752,137400.0
2013-10-30 11:30:00,12.37,12.38,12.3,12.32,493500.0,8.9752,8.9824,8.9244,8.9389,493500.0
2013-10-30 12:00:00,12.32,12.38,12.32,12.37,204000.0,8.9389,8.9824,8.9389,8.9752,204000.0
2013-10-30 12:30:00,12.37,12.37,12.36,12.36,19600.0,8.9752,8.9752,8.9679,8.9679,19600.0
2013-10-30 13:00:00,12.37,12.37,12.33,12.33,87800.0,8.9752,8.9752,8.9461,8.9461,87800.0
2013-10-30 13:30:00,12.34,12.36,12.33,12.35,93500.0,8.9534,8.9679,8.9461,8.9606,93500.0
2013-10-30 14:00:00,12.35,12.37,12.25,12.26,180200.0,8.9606,8.9752,8.8881,8.8953,180200.0
2013-10-30 14:30:00,12.26,12.29,12.24,12.27,247400.0,8.8953,8.9171,8.8808,8.9026,247400.0
2013-10-30 15:00:00,12.27,12.29,12.26,12.28,108400.0,8.9026,8.9171,8.8953,8.9099,108400.0
2013-10-30 15:30:00,12.28,12.28,12.26,12.27,416700.0,8.9099,8.9099,8.8953,8.9026,416700.0
2013-10-31 09:30:00,11.88,11.89,11.82,11.83,982600.0,8.6196,8.6269,8.5761,8.5834,982600.0
2013-10-31 10:00:00,11.83,11.85,11.83,11.85,721600.0,8.5834,8.5979,8.5834,8.5979,721600.0
2013-10-31 10:30:00,11.86,11.97,11.86,11.91,1157100.0,8.6051,8.6849,8.6051,8.6414,1157100.0
2013-10-31 11:00:00,11.91,11.93,11.89,11.92,435700.0,8.6414,8.6559,8.6269,8.6487,435700.0
2013-10-31 11:30:00,11.93,11.99,11.92,11.99,640700.0,8.6559,8.6994,8.6487,8.6994,640700.0
2013-10-31 12:00:00,11.98,12.02,11.98,11.99,355200.0,8.6922,8.7212,8.6922,8.6994,355200.0
2013-10-31 12:30:00,11.99,12.02,11.99,12.01,495000.0,8.6994,8.7212,8.6994,8.714,495000.0
2013-10-31 13:00:00,12.01,12.03,12.01,12.03,160400.0,8.714,8.7285,8.714,8.7285,160400.0
2013-10-31 13:30:00,12.03,12.05,12.02,12.05,122200.0,8.7285,8.743,8.7212,8.743,122200.0
2013-10-31 14:00:00,12.05,12.07,12.04,12.07,165500.0,8.743,8.7575,8.7357,8.7575,165500.0
2013-10-31 14:30:00,12.07,12.07,12.03,12.04,314200.0,8.7575,8.7575,8.7285,8.7357,314200.0
2013-10-31 15:00:00,12.03,12.04,12.0,12.0,380700.0,8.7285,8.7357,8.7067,8.7067,380700.0
2013-10-31 15:30:00,12.0,12.01,11.96,11.98,1031500.0,8.7067,8.714,8.6777,8.6922,1031500.0
2013-11-01 09:30:00,11.94,12.0,11.9,12.0,315000.0,8.6632,8.7067,8.6341,8.7067,315000.0
2013-11-01 10:00:00,12.0,12.03,11.96,12.0,318500.0,8.7067,8.7285,8.6777,8.7067,318500.0
2013-11-01 10:30:00,12.0,12.09,11.99,12.09,260900.0,8.7067,8.772,8.6994,8.772,260900.0
2013-11-01 11:00:00,12.09,12.09,12.01,12.04,662100.0,8.772,8.772,8.714,8.7357,662100.0
2013-11-01 11:30:00,12.03,12.05,12.0,12.01,168300.0,8.7285,8.743,8.7067,8.714,168300.0
2013-11-01 12:00:00,12.0,12.02,11.99,12.0,298800.0,8.7067,8.7212,8.6994,8.7067,298800.0
2013-11-01 12:30:00,12.0,12.01,11.94,11.95,200500.0,8.7067,8.714,8.6632,8.6704,200500.0
2013-11-01 13:00:00,11.95,11.96,11.91,11.91,80700.0,8.6704,8.6777,8.6414,8.6414,80700.0
2013-11-01 13:30:00,11.91,11.93,11.91,11.92,176300.0,8.6414,8.6559,8.6414,8.6487,176300.0
2013-11-01 14:00:00,11.93,11.93,11.91,11.91,214800.0,8.6559,8.6559,8.6414,8.6414,214800.0
2013-11-01 14:30:00,11.92,11.92,11.9,11.92,269900.0,8.6487,8.6487,8.6341,8.6487,269900.0
2013-11-01 15:00:00,11.92,11.92,11.88,11.9,339600.0,8.6487,8.6487,8.6196,8.6341,339600.0
2013-11-01 15:30:00,11.9,11.94,11.89,11.92,708900.0,8.6341,8.6632,8.6269,8.6487,708900.0
2013-11-04 09:30:00,11.86,11.91,11.85,11.9,826900.0,8.6051,8.6414,8.5979,8.6341,826900.0
2013-11-04 10:00:00,11.9,11.99,11.9,11.95,203300.0,8.6341,8.6994,8.6341,8.6704,203300.0
2013-11-04 10:30:00,11.95,11.97,11.94,11.94,169200.0,8.6704,8.6849,8.6632,8.6632,169200.0
2013-11-04 11:00:00,11.93,11.97,11.91,11.95,338900.0,8.6559,8.6849,8.6414,8.6704,338900.0
2013-11-04 11:30:00,11.95,11.99,11.95,11.98,174300.0,8.6704,8.6994,8.6704,8.6922,174300.0
2013-11-04 12:00:00,11.97,11.98,11.94,11.95,117800.0,8.6849,8.6922,8.6632,8.6704,117800.0
2013-11-04 12:30:00,11.96,11.98,11.93,11.96,217100.0,8.6777,8.6922,8.6559,8.6777,217100.0
2013-11-04 13:00:00,11.96,11.98,11.95,11.96,147700.0,8.6777,8.6922,8.6704,8.6777,147700.0
2013-11-04 13:30:00,11.96,11.98,11.95,11.97,165700.0,8.6777,8.6922,8.6704,8.6849,165700.0
2013-11-04 14:00:00,11.97,12.01,11.97,12.0,353100.0,8.6849,8.714,8.6849,8.7067,353100.0
2013-11-04 14:30:00,12.0,12.01,11.99,12.0,138900.0,8.7067,8.714,8.6994,8.7067,138900.0
2013-11-04 15:00:00,12.0,12.01,11.98,11.99,236400.0,8.7067,8.714,8.6922,8.6994,236400.0
2013-11-04 15:30:00,11.99,12.0,11.96,12.0,434400.0,8.6994,8.7067,8.6777,8.7067,434400.0
2013-11-05 09:30:00,11.94,11.96,11.92,11.93,187900.0,8.6632,8.6777,8.6487,8.6559,187900.0
2013-11-05 10:00:00,11.93,11.93,11.87,11.91,222300.0,8.6559,8.6559,8.6124,8.6414,222300.0
2013-11-05 10:30:00,11.91,11.95,11.91,11.94,197900.0,8.6414,8.6704,8.6414,8.6632,197900.0
2013-11-05 11:00:00,11.95,11.95,11.91,11.92,255700.0,8.6704,8.6704,8.6414,8.6487,255700.0
2013-11-05 11:30:00,11.91,11.92,11.86,11.86,128400.0,8.6414,8.6487,8.6051,8.6051,128400.0
2013-11-05 12:00:00,11.86,11.88,11.85,11.87,95700.0,8.6051,8.6196,8.5979,8.6124,95700.0
2013-11-05 12:30:00,11.88,11.91,11.87,11.91,88700.0,8.6196,8.6414,8.6124,8.6414,88700.0
2013-11-05 13:00:00,11.91,11.91,11.89,11.9,53300.0,8.6414,8.6414,8.6269,8.6341,53300.0
2013-11-05 13:30:00,11.9,11.9,11.88,11.88,41600.0,8.6341,8.6341,8.6196,8.6196,41600.0
2013-11-05 14:00:00,11.88,11.89,11.87,11.88,64200.0,8.6196,8.6269,8.6124,8.6196,64200.0
2013-11-05 14:30:00,11.88,11.88,11.87,11.88,69100.0,8.6196,8.6196,8.6124,8.6196,69100.0
2013-11-05 15:00:00,11.88,11.88,11.86,11.87,139600.0,8.6196,8.6196,8.6051,8.6124,139600.0
2013-11-05 15:30:00,11.87,11.87,11.84,11.86,596800.0,8.6124,8.6124,8.5906,8.6051,596800.0
2013-11-06 09:30:00,12.3,12.33,12.29,12.31,603000.0,8.9244,8.9461,8.9171,8.9316,603000.0
2013-11-06 10:00:00,12.31,12.36,12.28,12.34,657000.0,8.9316,8.9679,8.9099,8.9534,657000.0
2013-11-06 10:30:00,12.34,12.35,12.29,12.31,490800.0,8.9534,8.9606,8.9171,8.9316,490800.0
2013-11-06 11:00:00,12.3,12.33,12.29,12.29,477100.0,8.9244,8.9461,8.9171,8.9171,477100.0
2013-11-06 11:30:00,12.29,12.32,12.29,12.32,94100.0,8.9171,8.9389,8.9171,8.9389,94100.0
2013-11-06 12:00:00,12.32,12.32,12.28,12.29,213600.0,8.9389,8.9389,8.9099,8.9171,213600.0
2013-11-06 12:30:00,12.29,12.32,12.28,12.32,82200.0,8.9171,8.9389,8.9099,8.9389,82200.0
2013-11-06 13:00:00,12.32,12.32,12.3,12.3,158500.0,8.9389,8.9389,8.9244,8.9244,158500.0
2013-11-06 13:30:00,12.3,12.31,12.27,12.28,147900.0,8.9244,8.9316,8.9026,8.9099,147900.0
2013-11-06 14:00:00,12.28,12.28,12.25,12.27,105800.0,8.9099,8.9099,8.8881,8.9026,105800.0
2013-11-06 14:30:00,12.27,12.28,12.27,12.28,163200.0,8.9026,8.9099,8.9026,8.9099,163200.0
2013-11-06 15:00:00,12.27,12.29,12.27,12.27,207200.0,8.9026,8.9171,8.9026,8.9026,207200.0
2013-11-06 15:30:00,12.28,12.29,12.27,12.28,469800.0,8.9099,8.9171,8.9026,8.9099,469800.0
2013-11-07 09:30:00,12.23,12.25,12.19,12.23,417800.0,8.8736,8.8881,8.8446,8.8736,417800.0
2013-11-07 10:00:00,12.23,12.24,12.13,12.18,254400.0,8.8736,8.8808,8.801,8.8373,254400.0
2013-11-07 10:30:00,12.18,12.19,12.13,12.17,296800.0,8.8373,8.8446,8.801,8.83,296800.0
2013-11-07 11:00:00,12.17,12.21,12.17,12.2,306800.0,8.83,8.8591,8.83,8.8518,306800.0
2013-11-07 11:30:00,12.2,12.2,12.15,12.17,58800.0,8.8518,8.8518,8.8155,8.83,58800.0
2013-11-07 12:00:00,12.18,12.24,12.17,12.2,137400.0,8.8373,8.8808,8.83,8.8518,137400.0
2013-11-07 12:30:00,12.2,12.21,12.15,12.16,160200.0,8.8518,8.8591,8.8155,8.8228,160200.0
2013-11-07 13:00:00,12.16,12.17,12.15,12.15,131000.0,8.8228,8.83,8.8155,8.8155,131000.0
2013-11-07 13:30:00,12.16,12.16,12.13,12.13,65900.0,8.8228,8.8228,8.801,8.801,65900.0
2013-11-07 14:00:00,12.13,12.13,12.11,12.11,94800.0,8.801,8.801,8.7865,8.7865,94800.0
2013-11-07 14:30:00,12.11,12.12,12.09,12.12,222200.0,8.7865,8.7938,8.772,8.7938,222200.0
2013-11-07 15:00:00,12.11,12.12,12.06,12.07,361700.0,8.7865,8.7938,8.7502,8.7575,361700.0
2013-11-07 15:30:00,12.07,12.09,12.05,12.06,608400.0,8.7575,8.772,8.743,8.7502,608400.0
2013-11-08 09:30:00,12.03,12.06,11.98,11.99,176500.0,8.7285,8.7502,8.6922,8.6994,176500.0
2013-11-08 10:00:00,11.99,12.04,11.99,12.01,113700.0,8.6994,8.7357,8.6994,8.714,113700.0
2013-11-08 10:30:00,12.01,12.04,12.01,12.03,133900.0,8.714,8.7357,8.714,8.7285,133900.0
2013-11-08 11:00:00,12.03,12.06,12.02,12.04,78000.0,8.7285,8.7502,8.7212,8.7357,78000.0
2013-11-08 11:30:00,12.03,12.09,12.03,12.07,48700.0,8.7285,8.772,8.7285,8.7575,48700.0
2013-11-08 12:00:00,12.07,12.1,12.07,12.09,16900.0,8.7575,8.7793,8.7575,8.772,16900.0
2013-11-08 12:30:00,12.08,12.08,12.06,12.07,39000.0,8.7647,8.7647,8.7502,8.7575,39000.0
2013-11-08 13:00:00,12.07,12.09,12.06,12.09,59600.0,8.7575,8.772,8.7502,8.772,59600.0
2013-11-08 13:30:00,12.08,12.12,12.08,12.09,110600.0,8.7647,8.7938,8.7647,8.772,110600.0
2013-11-08 14:00:00,12.09,12.1,12.07,12.08,197200.0,8.772,8.7793,8.7575,8.7647,197200.0
2013-11-08 14:30:00,12.08,12.09,12.07,12.09,80900.0,8.7647,8.772,8.7575,8.772,80900.0
2013-11-08 15:00:00,12.08,12.09,12.05,12.07,236600.0,8.7647,8.772,8.743,8.7575,236600.0
2013-11-08 15:30:00,12.07,12.08,12.05,12.07,469000.0,8.7575,8.7647,8.743,8.7575,469000.0
2013-11-11 09:30:00,12.12,12.13,12.1,12.11,204400.0,8.7938,8.801,8.7793,8.7865,204400.0
2013-11-11 10:00:00,12.11,12.12,12.09,12.09,102600.0,8.7865,8.7938,8.772,8.772,102600.0
2013-11-11 10:30:00,12.09,12.13,12.09,12.13,88900.0,8.772,8.801,8.772,8.801,88900.0
2013-11-11 11:00:00,12.12,12.13,12.09,12.13,254100.0,8.7938,8.801,8.772,8.801,254100.0
2013-11-11 11:30:00,12.13,12.14,12.1,12.1,48100.0,8.801,8.8083,8.7793,8.7793,48100.0
2013-11-11 12:00:00,12.1,12.11,12.08,12.09,62400.0,8.7793,8.7865,8.7647,8.772,62400.0
2013-11-11 12:30:00,12.09,12.1,12.07,12.1,60500.0,8.772,8.7793,8.7575,8.7793,60500.0
2013-11-11 13:00:00,12.09,12.11,12.08,12.11,54600.0,8.772,8.7865,8.7647,8.7865,54600.0
2013-11-11 13:30:00,12.11,12.11,12.08,12.1,66400.0,8.7865,8.7865,8.7647,8.7793,66400.0
2013-11-11 14:00:00,12.09,12.12,12.08,12.12,75500.0,8.772,8.7938,8.7647,8.7938,75500.0
2013-11-11 14:30:00,12.12,12.12,12.09,12.1,54700.0,8.7938,8.7938,8.772,8.7793,54700.0
2013-11-11 15:00:00,12.11,12.13,12.09,12.13,77700.0,8.7865,8.801,8.772,8.801,77700.0
2013-11-11 15:30:00,12.12,12.16,12.11,12.14,439500.0,8.7938,8.8228,8.7865,8.8083,439500.0
2013-11-12 09:30:00,12.23,12.25,12.21,12.24,442000.0,8.8736,8.8881,8.8591,8.8808,442000.0
2013-11-12 10:00:00,12.24,12.3,12.22,12.27,174100.0,8.8808,8.9244,8.8663,8.9026,174100.0
2013-11-12 10:30:00,12.28,12.3,12.23,12.24,171800.0,8.9099,8.9244,8.8736,8.8808,171800.0
2013-11-12 11:00:00,12.25,12.27,12.21,12.25,467400.0,8.8881,8.9026,8.8591,8.8881,467400.0
2013-11-12 11:30:00,12.25,12.26,12.25,12.26,62700.0,8.8881,8.8953,8.8881,8.8953,62700.0
2013-11-12 12:00:00,12.26,12.26,12.25,12.25,47900.0,8.8953,8.8953,8.8881,8.8881,47900.0
2013-11-12 12:30:00,12.26,12.26,12.25,12.26,68500.0,8.8953,8.8953,8.8881,8.8953,68500.0
2013-11-12 13:00:00,12.26,12.27,12.25,12.27,154800.0,8.8953,8.9026,8.8881,8.9026,154800.0
2013-11-12 13:30:00,12.27,12.27,12.25,12.26,162700.0,8.9026,8.9026,8.8881,8.8953,162700.0
2013-11-12 14:00:00,12.26,12.28,12.25,12.26,72000.0,8.8953,8.9099,8.8881,8.8953,72000.0
2013-11-12 14:30:00,12.26,12.3,12.25,12.29,675600.0,8.8953,8.9244,8.8881,8.9171,675600.0
2013-11-12 15:00:00,12.3,12.32,12.28,12.31,393800.0,8.9244,8.9389,8.9099,8.9316,393800.0
2013-11-12 15:30:00,12.31,12.32,12.29,12.31,734200.0,8.9316,8.9389,8.9171,8.9316,734200.0
2013-11-13 09:30:00,12.17,12.21,12.16,12.18,401200.0,8.83,8.8591,8.8228,8.8373,401200.0
2013-11-13 10:00:00,12.18,12.2,12.16,12.2,133000.0,8.8373,8.8518,8.8228,8.8518,133000.0
2013-11-13 10:30:00,12.2,12.23,12.19,12.21,280600.0,8.8518,8.8736,8.8446,8.8591,280600.0
2013-11-13 11:00:00,12.21,12.27,12.21,12.24,405500.0,8.8591,8.9026,8.8591,8.8808,405500.0
2013-11-13 11:30:00,12.25,12.3,12.24,12.3,99100.0,8.8881,8.9244,8.8808,8.9244,99100.0
2013-11-13 12:00:00,12.3,12.35,12.29,12.34,206400.0,8.9244,8.9606,8.9171,8.9534,206400.0
2013-11-13 12:30:00,12.34,12.36,12.32,12.32,163700.0,8.9534,8.9679,8.9389,8.9389,163700.0
2013-11-13 13:00:00,12.32,12.32,12.27,12.28,87500.0,8.9389,8.9389,8.9026,8.9099,87500.0
2013-11-13 13:30:00,12.28,12.3,12.26,12.3,167900.0,8.9099,8.9244,8.8953,8.9244,167900.0
2013-11-13 14:00:00,12.3,12.3,12.28,12.3,50700.0,8.9244,8.9244,8.9099,8.9244,50700.0
2013-11-13 14:30:00,12.3,12.31,12.29,12.3,170500.0,8.9244,8.9316,8.9171,8.9244,170500.0
2013-11-13 15:00:00,12.3,12.32,12.29,12.29,191700.0,8.9244,8.9389,8.9171,8.9171,191700.0
2013-11-13 15:30:00,12.29,12.34,12.29,12.32,516600.0,8.9171,8.9534,8.9171,8.9389,516600.0
2013-11-14 09:30:00,12.27,12.27,12.24,12.26,235500.0,8.9026,8.9026,8.8808,8.8953,235500.0
2013-11-14 10:00:00,12.26,12.27,12.21,12.21,474600.0,8.8953,8.9026,8.8591,8.8591,474600.0
2013-11-14 10:30:00,12.21,12.25,12.21,12.25,856700.0,8.8591,8.8881,8.8591,8.8881,856700.0
2013-11-14 11:00:00,12.25,12.3,12.22,12.25,520600.0,8.8881,8.9244,8.8663,8.8881,520600.0
2013-11-14 11:30:00,12.25,12.28,12.25,12.28,62400.0,8.8881,8.9099,8.8881,8.9099,62400.0
2013-11-14 12:00:00,12.28,12.28,12.25,12.27,119400.0,8.9099,8.9099,8.8881,8.9026,119400.0
2013-11-14 12:30:00,12.28,12.28,12.27,12.28,14900.0,8.9099,8.9099,8.9026,8.9099,14900.0
2013-11-14 13:00:00,12.27,12.29,12.26,12.27,45600.0,8.9026,8.9171,8.8953,8.9026,45600.0
2013-11-14 13:30:00,12.27,12.27,12.24,12.26,132100.0,8.9026,8.9026,8.8808,8.8953,132100.0
2013-11-14 14:00:00,12.25,12.27,12.25,12.26,82600.0,8.8881,8.9026,8.8881,8.8953,82600.0
2013-11-14 14:30:00,12.27,12.27,12.25,12.26,71300.0,8.9026,8.9026,8.8881,8.8953,71300.0
2013-11-14 15:00:00,12.26,12.28,12.25,12.28,75700.0,8.8953,8.9099,8.8881,8.9099,75700.0
2013-11-14 15:30:00,12.28,12.3,12.26,12.28,312700.0,8.9099,8.9244,8.8953,8.9099,312700.0
2013-11-15 09:30:00,12.53,12.53,12.43,12.51,1010000.0,9.0912,9.0912,9.0187,9.0767,1010000.0
2013-11-15 10:00:00,12.52,12.55,12.5,12.54,879100.0,9.084,9.1058,9.0695,9.0985,879100.0
2013-11-15 10:30:00,12.53,12.55,12.51,12.52,577300.0,9.0912,9.1058,9.0767,9.084,577300.0
2013-11-15 11:00:00,12.52,12.53,12.49,12.53,516800.0,9.084,9.0912,9.0622,9.0912,516800.0
2013-11-15 11:30:00,12.53,12.53,12.45,12.48,280600.0,9.0912,9.0912,9.0332,9.055,280600.0
2013-11-15 12:00:00,12.48,12.51,12.47,12.51,366700.0,9.055,9.0767,9.0477,9.0767,366700.0
2013-11-15 12:30:00,12.51,12.53,12.5,12.51,150100.0,9.0767,9.0912,9.0695,9.0767,150100.0
2013-11-15 13:00:00,12.51,12.51,12.48,12.5,128600.0,9.0767,9.0767,9.055,9.0695,128600.0
2013-11-15 13:30:00,12.5,12.52,12.48,12.5,233000.0,9.0695,9.084,9.055,9.0695,233000.0
2013-11-15 14:00:00,12.5,12.51,12.49,12.5,218800.0,9.0695,9.0767,9.0622,9.0695,218800.0
2013-11-15 14:30:00,12.51,12.53,12.5,12.5,261900.0,9.0767,9.0912,9.0695,9.0695,261900.0
2013-11-15 15:00:00,12.51,12.51,12.48,12.49,563700.0,9.0767,9.0767,9.055,9.0622,563700.0
2013-11-15 15:30:00,12.49,12.54,12.48,12.53,674800.0,9.0622,9.0985,9.055,9.0912,674800.0
2013-11-18 09:30:00,12.63,12.64,12.54,12.54,484000.0,9.1638,9.1711,9.0985,9.0985,484000.0
2013-11-18 10:00:00,12.55,12.55,12.52,12.54,146100.0,9.1058,9.1058,9.084,9.0985,146100.0
2013-11-18 10:30:00,12.54,12.54,12.51,12.54,92200.0,9.0985,9.0985,9.0767,9.0985,92200.0
2013-11-18 11:00:00,12.54,12.54,12.51,12.54,99500.0,9.0985,9.0985,9.0767,9.0985,99500.0
2013-11-18 11:30:00,12.53,12.54,12.48,12.49,71900.0,9.0912,9.0985,9.055,9.0622,71900.0
2013-11-18 12:00:00,12.48,12.51,12.47,12.49,111100.0,9.055,9.0767,9.0477,9.0622,111100.0
2013-11-18 12:30:00,12.49,12.49,12.48,12.49,65800.0,9.0622,9.0622,9.055,9.0622,65800.0
2013-11-18 13:00:00,12.48,12.51,12.48,12.51,77700.0,9.055,9.0767,9.055,9.0767,77700.0
2013-11-18 13:30:00,12.51,12.55,12.5,12.54,217100.0,9.0767,9.1058,9.0695,9.0985,217100.0
2013-11-18 14:00:00,12.54,12.56,12.53,12.55,96200.0,9.0985,9.113,9.0912,9.1058,96200.0
2013-11-18 14:30:00,12.55,12.56,12.53,12.53,177400.0,9.1058,9.113,9.0912,9.0912,177400.0
2013-11-18 15:00:00,12.54,12.55,12.46,12.46,318800.0,9.0985,9.1058,9.0405,9.0405,318800.0
2013-11-18 15:30:00,12.46,12.49,12.46,12.49,243800.0,9.0405,9.0622,9.0405,9.0622,243800.0
2013-11-19 09:30:00,12.47,12.53,12.43,12.43,1118700.0,9.0477,9.0912,9.0187,9.0187,1118700.0
2013-11-19 10:00:00,12.43,12.46,12.41,12.41,767400.0,9.0187,9.0405,9.0042,9.0042,767400.0
2013-11-19 10:30:00,12.42,12.46,12.41,12.43,443400.0,9.0114,9.0405,9.0042,9.0187,443400.0
2013-11-19 11:00:00,12.44,12.44,12.4,12.41,136600.0,9.0259,9.0259,8.9969,9.0042,136600.0
2013-11-19 11:30:00,12.41,12.41,12.36,12.37,79400.0,9.0042,9.0042,8.9679,8.9752,79400.0
2013-11-19 12:00:00,12.37,12.38,12.35,12.38,302200.0,8.9752,8.9824,8.9606,8.9824,302200.0
2013-11-19 12:30:00,12.38,12.38,12.37,12.38,37500.0,8.9824,8.9824,8.9752,8.9824,37500.0
2013-11-19 13:00:00,12.38,12.38,12.33,12.35,328000.0,8.9824,8.9824,8.9461,8.9606,328000.0
2013-11-19 13:30:00,12.35,12.37,12.34,12.37,138800.0,8.9606,8.9752,8.9534,8.9752,138800.0
2013-11-19 14:00:00,12.37,12.39,12.36,12.37,361300.0,8.9752,8.9897,8.9679,8.9752,361300.0
2013-11-19 14:30:00,12.38,12.43,12.38,12.41,380500.0,8.9824,9.0187,8.9824,9.0042,380500.0
2013-11-19 15:00:00,12.41,12.41,12.4,12.41,86100.0,9.0042,9.0042,8.9969,9.0042,86100.0
2013-11-19 15:30:00,12.41,12.41,12.35,12.37,707400.0,9.0042,9.0042,8.9606,8.9752,707400.0
2013-11-20 09:30:00,12.51,12.53,12.47,12.49,365200.0,9.0767,9.0912,9.0477,9.0622,365200.0
2013-11-20 10:00:00,12.5,12.5,12.46,12.47,229500.0,9.0695,9.0695,9.0405,9.0477,229500.0
2013-11-20 10:30:00,12.47,12.49,12.44,12.47,237600.0,9.0477,9.0622,9.0259,9.0477,237600.0
2013-11-20 11:00:00,12.46,12.47,12.4,12.43,150300.0,9.0405,9.0477,8.9969,9.0187,150300.0
2013-11-20 11:30:00,12.43,12.44,12.42,12.43,36000.0,9.0187,9.0259,9.0114,9.0187,36000.0
2013-11-20 12:00:00,12.44,12.44,12.43,12.44,9700.0,9.0259,9.0259,9.0187,9.0259,9700.0
2013-11-20 12:30:00,12.44,12.44,12.43,12.44,11800.0,9.0259,9.0259,9.0187,9.0259,11800.0
2013-11-20 13:00:00,12.44,12.45,12.43,12.44,165000.0,9.0259,9.0332,9.0187,9.0259,165000.0
2013-11-20 13:30:00,12.44,12.46,12.43,12.46,140500.0,9.0259,9.0405,9.0187,9.0405,140500.0
2013-11-20 14:00:00,12.45,12.46,12.38,12.4,118400.0,9.0332,9.0405,8.9824,8.9969,118400.0
2013-11-20 14:30:00,12.4,12.42,12.35,12.37,89700.0,8.9969,9.0114,8.9606,8.9752,89700.0
2013-11-20 15:00:00,12.37,12.37,12.34,12.36,126000.0,8.9752,8.9752,8.9534,8.9679,126000.0
2013-11-20 15:30:00,12.36,12.38,12.34,12.38,275100.0,8.9679,8.9824,8.9534,8.9824,275100.0
2013-11-21 09:30:00,12.28,12.3,12.25,12.27,232900.0,8.9099,8.9244,8.8881,8.9026,232900.0
2013-11-21 10:00:00,12.27,12.28,12.22,12.25,237500.0,8.9026,8.9099,8.8663,8.8881,237500.0
2013-11-21 10:30:00,12.25,12.28,12.25,12.26,126900.0,8.8881,8.9099,8.8881,8.8953,126900.0
2013-11-21 11:00:00,12.26,12.27,12.24,12.26,76200.0,8.8953,8.9026,8.8808,8.8953,76200.0
2013-11-21 11:30:00,12.26,12.27,12.25,12.26,36200.0,8.8953,8.9026,8.8881,8.8953,36200.0
2013-11-21 12:00:00,12.27,12.27,12.25,12.26,55400.0,8.9026,8.9026,8.8881,8.8953,55400.0
2013-11-21 12:30:00,12.26,12.26,12.23,12.23,37100.0,8.8953,8.8953,8.8736,8.8736,37100.0
2013-11-21 13:00:00,12.24,12.24,12.23,12.24,12000.0,8.8808,8.8808,8.8736,8.8808,12000.0
2013-11-21 13:30:00,12.23,12.25,12.23,12.25,38500.0,8.8736,8.8881,8.8736,8.8881,38500.0
2013-11-21 14:00:00,12.25,12.29,12.24,12.29,178400.0,8.8881,8.9171,8.8808,8.9171,178400.0
2013-11-21 14:30:00,12.29,12.33,12.28,12.33,316400.0,8.9171,8.9461,8.9099,8.9461,316400.0
2013-11-21 15:00:00,12.33,12.33,12.32,12.32,58100.0,8.9461,8.9461,8.9389,8.9389,58100.0
2013-11-21 15:30:00,12.33,12.33,12.3,12.32,196200.0,8.9461,8.9461,8.9244,8.9389,196200.0
2013-11-22 09:30:00,12.39,12.45,12.39,12.44,274600.0,8.9897,9.0332,8.9897,9.0259,274600.0
2013-11-22 10:00:00,12.43,12.46,12.42,12.46,117200.0,9.0187,9.0405,9.0114,9.0405,117200.0
2013-11-22 10:30:00,12.46,12.47,12.44,12.45,142000.0,9.0405,9.0477,9.0259,9.0332,142000.0
2013-11-22 11:00:00,12.45,12.46,12.41,12.45,170000.0,9.0332,9.0405,9.0042,9.0332,170000.0
2013-11-22 11:30:00,12.44,12.5,12.43,12.5,57100.0,9.0259,9.0695,9.0187,9.0695,57100.0
2013-11-22 12:00:00,12.5,12.54,12.48,12.53,394500.0,9.0695,9.0985,9.055,9.0912,394500.0
2013-11-22 12:30:00,12.53,12.57,12.53,12.57,176400.0,9.0912,9.1203,9.0912,9.1203,176400.0
2013-11-22 13:00:00,12.56,12.57,12.55,12.57,71000.0,9.113,9.1203,9.1058,9.1203,71000.0
2013-11-22 13:30:00,12.56,12.57,12.51,12.52,68600.0,9.113,9.1203,9.0767,9.084,68600.0
2013-11-22 14:00:00,12.51,12.52,12.5,12.51,79100.0,9.0767,9.084,9.0695,9.0767,79100.0
2013-11-22 14:30:00,12.51,12.51,12.48,12.49,135300.0,9.0767,9.0767,9.055,9.0622,135300.0
2013-11-22 15:00:00,12.49,12.49,12.48,12.48,108600.0,9.0622,9.0622,9.055,9.055,108600.0
2013-11-22 15:30:00,12.49,12.49,12.46,12.46,227600.0,9.0622,9.0622,9.0405,9.0405,227600.0
2013-11-25 09:30:00,12.41,12.41,12.37,12.38,213000.0,9.0042,9.0042,8.9752,8.9824,213000.0
2013-11-25 10:00:00,12.38,12.41,12.37,12.41,77200.0,8.9824,9.0042,8.9752,9.0042,77200.0
2013-11-25 10:30:00,12.4,12.44,12.4,12.42,179000.0,8.9969,9.0259,8.9969,9.0114,179000.0
2013-11-25 11:00:00,12.42,12.45,12.41,12.45,185900.0,9.0114,9.0332,9.0042,9.0332,185900.0
2013-11-25 11:30:00,12.45,12.45,12.44,12.44,39600.0,9.0332,9.0332,9.0259,9.0259,39600.0
2013-11-25 12:00:00,12.43,12.45,12.43,12.45,35000.0,9.0187,9.0332,9.0187,9.0332,35000.0
2013-11-25 12:30:00,12.45,12.48,12.44,12.46,50600.0,9.0332,9.055,9.0259,9.0405,50600.0
2013-11-25 13:00:00,12.46,12.47,12.45,12.46,28800.0,9.0405,9.0477,9.0332,9.0405,28800.0
2013-11-25 13:30:00,12.45,12.48,12.45,12.46,64200.0,9.0332,9.055,9.0332,9.0405,64200.0
2013-11-25 14:00:00,12.46,12.47,12.45,12.45,62000.0,9.0405,9.0477,9.0332,9.0332,62000.0
2013-11-25 14:30:00,12.46,12.46,12.45,12.45,58500.0,9.0405,9.0405,9.0332,9.0332,58500.0
2013-11-25 15:00:00,12.45,12.45,12.4,12.41,160000.0,9.0332,9.0332,8.9969,9.0042,160000.0
2013-11-25 15:30:00,12.41,12.43,12.4,12.41,209300.0,9.0042,9.0187,8.9969,9.0042,209300.0
2013-11-26 09:30:00,12.41,12.44,12.39,12.4,164200.0,9.0042,9.0259,8.9897,8.9969,164200.0
2013-11-26 10:00:00,12.39,12.42,12.37,12.4,57700.0,8.9897,9.0114,8.9752,8.9969,57700.0
2013-11-26 10:30:00,12.4,12.42,12.38,12.42,94600.0,8.9969,9.0114,8.9824,9.0114,94600.0
2013-11-26 11:00:00,12.42,12.44,12.37,12.38,418300.0,9.0114,9.0259,8.9752,8.9824,418300.0
2013-11-26 11:30:00,12.38,12.4,12.36,12.36,98600.0,8.9824,8.9969,8.9679,8.9679,98600.0
2013-11-26 12:00:00,12.36,12.36,12.34,12.36,136600.0,8.9679,8.9679,8.9534,8.9679,136600.0
2013-11-26 12:30:00,12.36,12.4,12.36,12.4,70000.0,8.9679,8.9969,8.9679,8.9969,70000.0
2013-11-26 13:00:00,12.4,12.43,12.39,12.42,57800.0,8.9969,9.0187,8.9897,9.0114,57800.0
2013-11-26 13:30:00,12.43,12.45,12.42,12.44,52200.0,9.0187,9.0332,9.0114,9.0259,52200.0
2013-11-26 14:00:00,12.43,12.44,12.42,12.43,68100.0,9.0187,9.0259,9.0114,9.0187,68100.0
2013-11-26 14:30:00,12.42,12.43,12.42,12.43,44300.0,9.0114,9.0187,9.0114,9.0187,44300.0
2013-11-26 15:00:00,12.43,12.43,12.41,12.42,97100.0,9.0187,9.0187,9.0042,9.0114,97100.0
2013-11-26 15:30:00,12.42,12.42,12.38,12.4,320300.0,9.0114,9.0114,8.9824,8.9969,320300.0
2013-11-27 09:30:00,12.47,12.51,12.46,12.49,478400.0,9.0477,9.0767,9.0405,9.0622,478400.0
2013-11-27 10:00:00,12.49,12.5,12.45,12.49,104100.0,9.0622,9.0695,9.0332,9.0622,104100.0
2013-11-27 10:30:00,12.5,12.51,12.48,12.48,70500.0,9.0695,9.0767,9.055,9.055,70500.0
2013-11-27 11:00:00,12.48,12.5,12.47,12.48,179900.0,9.055,9.0695,9.0477,9.055,179900.0
2013-11-27 11:30:00,12.48,12.48,12.44,12.44,34700.0,9.055,9.055,9.0259,9.0259,34700.0
2013-11-27 12:00:00,12.44,12.45,12.43,12.44,29000.0,9.0259,9.0332,9.0187,9.0259,29000.0
2013-11-27 12:30:00,12.45,12.45,12.41,12.43,88500.0,9.0332,9.0332,9.0042,9.0187,88500.0
2013-11-27 13:00:00,12.43,12.47,12.42,12.46,67300.0,9.0187,9.0477,9.0114,9.0405,67300.0
2013-11-27 13:30:00,12.46,12.46,12.41,12.43,94900.0,9.0405,9.0405,9.0042,9.0187,94900.0
2013-11-27 14:00:00,12.43,12.43,12.39,12.4,95100.0,9.0187,9.0187,8.9897,8.9969,95100.0
2013-11-27 14:30:00,12.4,12.43,12.39,12.42,112500.0,8.9969,9.0187,8.9897,9.0114,112500.0
2013-11-27 15:00:00,12.43,12.43,12.41,12.41,139600.0,9.0187,9.0187,9.0042,9.0042,139600.0
2013-11-27 15:30:00,12.41,12.44,12.4,12.4,393900.0,9.0042,9.0259,8.9969,8.9969,393900.0
2013-11-29 09:30:00,12.55,12.55,12.5,12.52,118200.0,9.1058,9.1058,9.0695,9.084,118200.0
2013-11-29 10:00:00,12.52,12.59,12.51,12.59,239800.0,9.084,9.1348,9.0767,9.1348,239800.0
2013-11-29 10:30:00,12.59,12.6,12.54,12.55,320400.0,9.1348,9.142,9.0985,9.1058,320400.0
2013-11-29 11:00:00,12.55,12.56,12.48,12.49,249200.0,9.1058,9.113,9.055,9.0622,249200.0
2013-11-29 11:30:00,12.5,12.51,12.5,12.51,36900.0,9.0695,9.0767,9.0695,9.0767,36900.0
2013-11-29 12:00:00,12.51,12.55,12.5,12.54,145200.0,9.0767,9.1058,9.0695,9.0985,145200.0
2013-11-29 12:30:00,12.55,12.56,12.5,12.51,195200.0,9.1058,9.113,9.0695,9.0767,195200.0
2013-12-02 09:30:00,12.45,12.45,12.41,12.42,123900.0,9.0332,9.0332,9.0042,9.0114,123900.0
2013-12-02 10:00:00,12.41,12.45,12.39,12.44,330000.0,9.0042,9.0332,8.9897,9.0259,330000.0
2013-12-02 10:30:00,12.44,12.45,12.42,12.44,223300.0,9.0259,9.0332,9.0114,9.0259,223300.0
2013-12-02 11:00:00,12.44,12.45,12.38,12.38,400700.0,9.0259,9.0332,8.9824,8.9824,400700.0
2013-12-02 11:30:00,12.38,12.43,12.38,12.43,79400.0,8.9824,9.0187,8.9824,9.0187,79400.0
2013-12-02 12:00:00,12.43,12.44,12.42,12.43,59600.0,9.0187,9.0259,9.0114,9.0187,59600.0
2013-12-02 12:30:00,12.44,12.44,12.42,12.43,86400.0,9.0259,9.0259,9.0114,9.0187,86400.0
2013-12-02 13:00:00,12.43,12.44,12.42,12.43,65900.0,9.0187,9.0259,9.0114,9.0187,65900.0
2013-12-02 13:30:00,12.42,12.43,12.41,12.42,69300.0,9.0114,9.0187,9.0042,9.0114,69300.0
2013-12-02 14:00:00,12.41,12.43,12.4,12.41,180900.0,9.0042,9.0187,8.9969,9.0042,180900.0
2013-12-02 14:30:00,12.4,12.41,12.39,12.39,94900.0,8.9969,9.0042,8.9897,8.9897,94900.0
2013-12-02 15:00:00,12.4,12.4,12.37,12.37,87400.0,8.9969,8.9969,8.9752,8.9752,87400.0
2013-12-02 15:30:00,12.37,12.41,12.35,12.37,539600.0,8.9752,9.0042,8.9606,8.9752,539600.0
2013-12-03 09:30:00,12.34,12.34,12.27,12.31,138500.0,8.9534,8.9534,8.9026,8.9316,138500.0
2013-12-03 10:00:00,12.32,12.32,12.26,12.26,203100.0,8.9389,8.9389,8.8953,8.8953,203100.0
2013-12-03 10:30:00,12.26,12.32,12.26,12.3,768200.0,8.8953,8.9389,8.8953,8.9244,768200.0
2013-12-03 11:00:00,12.3,12.32,12.28,12.28,842000.0,8.9244,8.9389,8.9099,8.9099,842000.0
2013-12-03 11:30:00,12.29,12.3,12.27,12.29,53300.0,8.9171,8.9244,8.9026,8.9171,53300.0
2013-12-03 12:00:00,12.3,12.31,12.28,12.29,91200.0,8.9244,8.9316,8.9099,8.9171,91200.0
2013-12-03 12:30:00,12.29,12.29,12.27,12.28,27000.0,8.9171,8.9171,8.9026,8.9099,27000.0
2013-12-03 13:00:00,12.27,12.27,12.23,12.23,60700.0,8.9026,8.9026,8.8736,8.8736,60700.0
2013-12-03 13:30:00,12.24,12.26,12.24,12.25,55700.0,8.8808,8.8953,8.8808,8.8881,55700.0
2013-12-03 14:00:00,12.25,12.25,12.23,12.25,61600.0,8.8881,8.8881,8.8736,8.8881,61600.0
2013-12-03 14:30:00,12.25,12.29,12.25,12.27,107800.0,8.8881,8.9171,8.8881,8.9026,107800.0
2013-12-03 15:00:00,12.27,12.28,12.23,12.23,149100.0,8.9026,8.9099,8.8736,8.8736,149100.0
2013-12-03 15:30:00,12.23,12.27,12.23,12.27,310900.0,8.8736,8.9026,8.8736,8.9026,310900.0
2013-12-04 09:30:00,12.14,12.19,12.12,12.18,179100.0,8.8083,8.8446,8.7938,8.8373,179100.0
2013-12-04 10:00:00,12.19,12.27,12.19,12.24,369800.0,8.8446,8.9026,8.8446,8.8808,369800.0
2013-12-04 10:30:00,12.24,12.3,12.23,12.3,158400.0,8.8808,8.9244,8.8736,8.9244,158400.0
2013-12-04 11:00:00,12.3,12.31,12.26,12.28,200200.0,8.9244,8.9316,8.8953,8.9099,200200.0
2013-12-04 11:30:00,12.28,12.3,12.27,12.29,62500.0,8.9099,8.9244,8.9026,8.9171,62500.0
2013-12-04 12:00:00,12.29,12.29,12.27,12.29,46900.0,8.9171,8.9171,8.9026,8.9171,46900.0
2013-12-04 12:30:00,12.29,12.32,12.29,12.31,45000.0,8.9171,8.9389,8.9171,8.9316,45000.0
2013-12-04 13:00:00,12.32,12.33,12.25,12.26,133700.0,8.9389,8.9461,8.8881,8.8953,133700.0
2013-12-04 13:30:00,12.25,12.26,12.23,12.24,88200.0,8.8881,8.8953,8.8736,8.8808,88200.0
2013-12-04 14:00:00,12.24,12.27,12.23,12.27,60600.0,8.8808,8.9026,8.8736,8.9026,60600.0
2013-12-04 14:30:00,12.27,12.29,12.26,12.29,44100.0,8.9026,8.9171,8.8953,8.9171,44100.0
2013-12-04 15:00:00,12.29,12.3,12.27,12.3,150600.0,8.9171,8.9244,8.9026,8.9244,150600.0
2013-12-04 15:30:00,12.29,12.33,12.29,12.32,442300.0,8.9171,8.9461,8.9171,8.9389,442300.0
2013-12-05 09:30:00,12.29,12.32,12.28,12.3,116700.0,8.9171,8.9389,8.9099,8.9244,116700.0
2013-12-05 10:00:00,12.3,12.33,12.29,12.32,157400.0,8.9244,8.9461,8.9171,8.9389,157400.0
2013-12-05 10:30:00,12.32,12.33,12.27,12.27,132000.0,8.9389,8.9461,8.9026,8.9026,132000.0
2013-12-05 11:00:00,12.27,12.29,12.23,12.23,172100.0,8.9026,8.9171,8.8736,8.8736,172100.0
2013-12-05 11:30:00,12.23,12.26,12.23,12.26,27500.0,8.8736,8.8953,8.8736,8.8953,27500.0
2013-12-05 12:00:00,12.26,12.27,12.25,12.26,21700.0,8.8953,8.9026,8.8881,8.8953,21700.0
2013-12-05 12:30:00,12.26,12.27,12.25,12.25,36000.0,8.8953,8.9026,8.8881,8.8881,36000.0
2013-12-05 13:00:00,12.26,12.26,12.23,12.24,50800.0,8.8953,8.8953,8.8736,8.8808,50800.0
2013-12-05 13:30:00,12.24,12.24,12.22,12.24,42800.0,8.8808,8.8808,8.8663,8.8808,42800.0
2013-12-05 14:00:00,12.24,12.25,12.23,12.24,47100.0,8.8808,8.8881,8.8736,8.8808,47100.0
2013-12-05 14:30:00,12.25,12.26,12.23,12.24,44300.0,8.8881,8.8953,8.8736,8.8808,44300.0
2013-12-05 15:00:00,12.24,12.24,12.22,12.23,62800.0,8.8808,8.8808,8.8663,8.8736,62800.0
2013-12-05 15:30:00,12.23,12.26,12.22,12.23,173100.0,8.8736,8.8953,8.8663,8.8736,173100.0
2013-12-06 09:30:00,12.17,12.18,12.1,12.1,464800.0,8.83,8.8373,8.7793,8.7793,464800.0
2013-12-06 10:00:00,12.1,12.19,12.1,12.16,365100.0,8.7793,8.8446,8.7793,8.8228,365100.0
2013-12-06 10:30:00,12.16,12.19,12.15,12.17,336700.0,8.8228,8.8446,8.8155,8.83,336700.0
2013-12-06 11:00:00,12.17,12.2,12.16,12.19,267200.0,8.83,8.8518,8.8228,8.8446,267200.0
2013-12-06 11:30:00,12.19,12.24,12.18,12.24,166500.0,8.8446,8.8808,8.8373,8.8808,166500.0
2013-12-06 12:00:00,12.24,12.24,12.23,12.23,70100.0,8.8808,8.8808,8.8736,8.8736,70100.0
2013-12-06 12:30:00,12.24,12.25,12.23,12.25,45200.0,8.8808,8.8881,8.8736,8.8881,45200.0
2013-12-06 13:00:00,12.25,12.25,12.22,12.23,48800.0,8.8881,8.8881,8.8663,8.8736,48800.0
2013-12-06 13:30:00,12.23,12.26,12.22,12.24,218100.0,8.8736,8.8953,8.8663,8.8808,218100.0
2013-12-06 14:00:00,12.24,12.26,12.23,12.25,87700.0,8.8808,8.8953,8.8736,8.8881,87700.0
2013-12-06 14:30:00,12.24,12.25,12.23,12.23,103300.0,8.8808,8.8881,8.8736,8.8736,103300.0
2013-12-06 15:00:00,12.24,12.27,12.22,12.23,514800.0,8.8808,8.9026,8.8663,8.8736,514800.0
2013-12-06 15:30:00,12.22,12.24,12.21,12.23,387300.0,8.8663,8.8808,8.8591,8.8736,387300.0
2013-12-09 09:30:00,12.28,12.28,12.24,12.27,131900.0,8.9099,8.9099,8.8808,8.9026,131900.0
2013-12-09 10:00:00,12.27,12.27,12.25,12.27,380200.0,8.9026,8.9026,8.8881,8.9026,380200.0
2013-12-09 10:30:00,12.27,12.27,12.24,12.24,282800.0,8.9026,8.9026,8.8808,8.8808,282800.0
2013-12-09 11:00:00,12.24,12.27,12.23,12.26,117700.0,8.8808,8.9026,8.8736,8.8953,117700.0
2013-12-09 11:30:00,12.25,12.26,12.24,12.25,59000.0,8.8881,8.8953,8.8808,8.8881,59000.0
2013-12-09 12:00:00,12.25,12.25,12.23,12.23,39000.0,8.8881,8.8881,8.8736,8.8736,39000.0
2013-12-09 12:30:00,12.22,12.23,12.2,12.2,47100.0,8.8663,8.8736,8.8518,8.8518,47100.0
2013-12-09 13:00:00,12.21,12.22,12.2,12.21,63200.0,8.8591,8.8663,8.8518,8.8591,63200.0
2013-12-09 13:30:00,12.22,12.24,12.21,12.22,99200.0,8.8663,8.8808,8.8591,8.8663,99200.0
2013-12-09 14:00:00,12.23,12.23,12.2,12.2,127200.0,8.8736,8.8736,8.8518,8.8518,127200.0
2013-12-09 14:30:00,12.21,12.22,12.2,12.21,75700.0,8.8591,8.8663,8.8518,8.8591,75700.0
2013-12-09 15:00:00,12.21,12.23,12.19,12.19,315800.0,8.8591,8.8736,8.8446,8.8446,315800.0
2013-12-09 15:30:00,12.19,12.2,12.15,12.15,1246600.0,8.8446,8.8518,8.8155,8.8155,1246600.0
2013-12-10 09:30:00,11.99,12.03,11.96,12.01,396400.0,8.6994,8.7285,8.6777,8.714,396400.0
2013-12-10 10:00:00,12.02,12.04,12.0,12.0,293400.0,8.7212,8.7357,8.7067,8.7067,293400.0
2013-12-10 10:30:00,12.0,12.01,11.98,11.99,208200.0,8.7067,8.714,8.6922,8.6994,208200.0
2013-12-10 11:00:00,11.99,12.01,11.97,11.97,264400.0,8.6994,8.714,8.6849,8.6849,264400.0
2013-12-10 11:30:00,11.97,11.98,11.92,11.92,122800.0,8.6849,8.6922,8.6487,8.6487,122800.0
2013-12-10 12:00:00,11.92,11.97,11.92,11.97,67200.0,8.6487,8.6849,8.6487,8.6849,67200.0
2013-12-10 12:30:00,11.96,12.0,11.96,12.0,50000.0,8.6777,8.7067,8.6777,8.7067,50000.0
2013-12-10 13:00:00,12.0,12.02,11.99,12.0,73300.0,8.7067,8.7212,8.6994,8.7067,73300.0
2013-12-10 13:30:00,12.01,12.01,11.97,11.98,115200.0,8.714,8.714,8.6849,8.6922,115200.0
2013-12-10 14:00:00,11.98,11.99,11.97,11.97,56400.0,8.6922,8.6994,8.6849,8.6849,56400.0
2013-12-10 14:30:00,11.97,11.99,11.97,11.99,112300.0,8.6849,8.6994,8.6849,8.6994,112300.0
2013-12-10 15:00:00,11.99,11.99,11.98,11.99,58900.0,8.6994,8.6994,8.6922,8.6994,58900.0
2013-12-10 15:30:00,11.98,11.99,11.93,11.94,473100.0,8.6922,8.6994,8.6559,8.6632,473100.0
2013-12-11 09:30:00,11.89,11.91,11.84,11.86,287500.0,8.6269,8.6414,8.5906,8.6051,287500.0
2013-12-11 10:00:00,11.86,11.86,11.8,11.81,432600.0,8.6051,8.6051,8.5616,8.5688,432600.0
2013-12-11 10:30:00,11.81,11.86,11.81,11.84,417900.0,8.5688,8.6051,8.5688,8.5906,417900.0
2013-12-11 11:00:00,11.85,11.86,11.82,11.82,471800.0,8.5979,8.6051,8.5761,8.5761,471800.0
2013-12-11 11:30:00,11.83,12.05,11.82,11.98,1493700.0,8.5834,8.743,8.5761,8.6922,1493700.0
2013-12-11 12:00:00,11.99,12.04,11.99,12.04,462200.0,8.6994,8.7357,8.6994,8.7357,462200.0
2013-12-11 12:30:00,12.04,12.06,12.04,12.06,261100.0,8.7357,8.7502,8.7357,8.7502,261100.0
2013-12-11 13:00:00,12.06,12.11,12.03,12.11,463900.0,8.7502,8.7865,8.7285,8.7865,463900.0
2013-12-11 13:30:00,12.11,12.11,11.99,12.0,573700.0,8.7865,8.7865,8.6994,8.7067,573700.0
2013-12-11 14:00:00,12.0,12.02,11.99,12.0,206300.0,8.7067,8.7212,8.6994,8.7067,206300.0
2013-12-11 14:30:00,12.01,12.01,11.99,12.0,199100.0,8.714,8.714,8.6994,8.7067,199100.0
2013-12-11 15:00:00,11.99,12.0,11.96,11.97,396000.0,8.6994,8.7067,8.6777,8.6849,396000.0
2013-12-11 15:30:00,11.97,11.98,11.89,11.89,817100.0,8.6849,8.6922,8.6269,8.6269,817100.0
2013-12-12 09:30:00,11.75,11.83,11.74,11.75,428200.0,8.5253,8.5834,8.5181,8.5253,428200.0
2013-12-12 10:00:00,11.75,11.75,11.69,11.74,328100.0,8.5253,8.5253,8.4818,8.5181,328100.0
2013-12-12 10:30:00,11.74,11.74,11.67,11.68,460600.0,8.5181,8.5181,8.4673,8.4745,460600.0
2013-12-12 11:00:00,11.68,11.72,11.66,11.67,307000.0,8.4745,8.5035,8.46,8.4673,307000.0
2013-12-12 11:30:00,11.67,11.68,11.61,11.62,727700.0,8.4673,8.4745,8.4237,8.431,727700.0
2013-12-12 12:00:00,11.63,11.66,11.62,11.65,279500.0,8.4382,8.46,8.431,8.4528,279500.0
2013-12-12 12:30:00,11.65,11.66,11.64,11.66,427100.0,8.4528,8.46,8.4455,8.46,427100.0
2013-12-12 13:00:00,11.65,11.67,11.64,11.67,281100.0,8.4528,8.4673,8.4455,8.4673,281100.0
2013-12-12 13:30:00,11.67,11.7,11.67,11.69,350700.0,8.4673,8.489,8.4673,8.4818,350700.0
2013-12-12 14:00:00,11.68,11.7,11.68,11.69,88200.0,8.4745,8.489,8.4745,8.4818,88200.0
2013-12-12 14:30:00,11.69,11.71,11.67,11.71,274900.0,8.4818,8.4963,8.4673,8.4963,274900.0
2013-12-12 15:00:00,11.71,11.71,11.69,11.7,164600.0,8.4963,8.4963,8.4818,8.489,164600.0
2013-12-12 15:30:00,11.71,11.71,11.68,11.7,742400.0,8.4963,8.4963,8.4745,8.489,742400.0
2013-12-13 09:30:00,11.69,11.73,11.65,11.66,445700.0,8.4818,8.5108,8.4528,8.46,445700.0
2013-12-13 10:00:00,11.65,11.69,11.65,11.69,328600.0,8.4528,8.4818,8.4528,8.4818,328600.0
2013-12-13 10:30:00,11.69,11.69,11.66,11.68,251800.0,8.4818,8.4818,8.46,8.4745,251800.0
2013-12-13 11:00:00,11.68,11.77,11.68,11.77,317000.0,8.4745,8.5398,8.4745,8.5398,317000.0
2013-12-13 11:30:00,11.77,11.78,11.75,11.75,105200.0,8.5398,8.5471,8.5253,8.5253,105200.0
2013-12-13 12:00:00,11.76,11.79,11.75,11.78,98000.0,8.5326,8.5543,8.5253,8.5471,98000.0
2013-12-13 12:30:00,11.79,11.82,11.79,11.8,222100.0,8.5543,8.5761,8.5543,8.5616,222100.0
2013-12-13 13:00:00,11.8,11.8,11.76,11.79,164900.0,8.5616,8.5616,8.5326,8.5543,164900.0
2013-12-13 13:30:00,11.79,11.82,11.79,11.8,295900.0,8.5543,8.5761,8.5543,8.5616,295900.0
2013-12-13 14:00:00,11.8,11.81,11.76,11.78,207900.0,8.5616,8.5688,8.5326,8.5471,207900.0
2013-12-13 14:30:00,11.78,11.81,11.78,11.8,68200.0,8.5471,8.5688,8.5471,8.5616,68200.0
2013-12-13 15:00:00,11.8,11.83,11.8,11.81,103400.0,8.5616,8.5834,8.5616,8.5688,103400.0
2013-12-13 15:30:00,11.81,11.82,11.79,11.8,315300.0,8.5688,8.5761,8.5543,8.5616,315300.0
2013-12-16 09:30:00,11.73,11.75,11.71,11.75,563400.0,8.5108,8.5253,8.4963,8.5253,563400.0
2013-12-16 10:00:00,11.75,11.76,11.73,11.74,1054400.0,8.5253,8.5326,8.5108,8.5181,1054400.0
2013-12-16 10:30:00,11.75,11.75,11.67,11.7,581700.0,8.5253,8.5253,8.4673,8.489,581700.0
2013-12-16 11:00:00,11.7,11.73,11.68,11.73,540800.0,8.489,8.5108,8.4745,8.5108,540800.0
2013-12-16 11:30:00,11.73,11.77,11.72,11.74,147300.0,8.5108,8.5398,8.5035,8.5181,147300.0
2013-12-16 12:00:00,11.74,11.75,11.72,11.73,104700.0,8.5181,8.5253,8.5035,8.5108,104700.0
2013-12-16 12:30:00,11.73,11.73,11.72,11.72,31700.0,8.5108,8.5108,8.5035,8.5035,31700.0
2013-12-16 13:00:00,11.72,11.74,11.71,11.73,143400.0,8.5035,8.5181,8.4963,8.5108,143400.0
2013-12-16 13:30:00,11.73,11.73,11.71,11.72,127200.0,8.5108,8.5108,8.4963,8.5035,127200.0
2013-12-16 14:00:00,11.72,11.75,11.71,11.75,90000.0,8.5035,8.5253,8.4963,8.5253,90000.0
2013-12-16 14:30:00,11.75,11.75,11.74,11.74,80300.0,8.5253,8.5253,8.5181,8.5181,80300.0
2013-12-16 15:00:00,11.74,11.75,11.73,11.74,92000.0,8.5181,8.5253,8.5108,8.5181,92000.0
2013-12-16 15:30:00,11.73,11.75,11.72,11.75,388900.0,8.5108,8.5253,8.5035,8.5253,388900.0
2013-12-17 09:30:00,11.65,11.66,11.61,11.62,381800.0,8.4528,8.46,8.4237,8.431,381800.0
2013-12-17 10:00:00,11.62,11.64,11.59,11.62,362300.0,8.431,8.4455,8.4092,8.431,362300.0
2013-12-17 10:30:00,11.61,11.66,11.6,11.62,333600.0,8.4237,8.46,8.4165,8.431,333600.0
2013-12-17 11:00:00,11.62,11.66,11.6,11.62,728600.0,8.431,8.46,8.4165,8.431,728600.0
2013-12-17 11:30:00,11.63,11.69,11.63,11.68,311400.0,8.4382,8.4818,8.4382,8.4745,311400.0
2013-12-17 12:00:00,11.67,11.7,11.67,11.69,397800.0,8.4673,8.489,8.4673,8.4818,397800.0
2013-12-17 12:30:00,11.69,11.72,11.68,11.71,136900.0,8.4818,8.5035,8.4745,8.4963,136900.0
2013-12-17 13:00:00,11.71,11.73,11.71,11.73,68800.0,8.4963,8.5108,8.4963,8.5108,68800.0
2013-12-17 13:30:00,11.72,11.73,11.7,11.7,99900.0,8.5035,8.5108,8.489,8.489,99900.0
2013-12-17 14:00:00,11.7,11.72,11.69,11.69,158300.0,8.489,8.5035,8.4818,8.4818,158300.0
2013-12-17 14:30:00,11.69,11.7,11.67,11.68,116200.0,8.4818,8.489,8.4673,8.4745,116200.0
2013-12-17 15:00:00,11.68,11.69,11.68,11.69,124700.0,8.4745,8.4818,8.4745,8.4818,124700.0
2013-12-17 15:30:00,11.68,11.69,11.67,11.69,550400.0,8.4745,8.4818,8.4673,8.4818,550400.0
2013-12-18 09:30:00,11.74,11.75,11.69,11.7,242300.0,8.5181,8.5253,8.4818,8.489,242300.0
2013-12-18 10:00:00,11.71,11.76,11.7,11.73,948200.0,8.4963,8.5326,8.489,8.5108,948200.0
2013-12-18 10:30:00,11.72,11.73,11.69,11.7,183900.0,8.5035,8.5108,8.4818,8.489,183900.0
2013-12-18 11:00:00,11.69,11.71,11.65,11.69,147500.0,8.4818,8.4963,8.4528,8.4818,147500.0
2013-12-18 11:30:00,11.7,11.71,11.69,11.7,70100.0,8.489,8.4963,8.4818,8.489,70100.0
2013-12-18 12:00:00,11.7,11.72,11.7,11.71,249100.0,8.489,8.5035,8.489,8.4963,249100.0
2013-12-18 12:30:00,11.72,11.72,11.7,11.71,148200.0,8.5035,8.5035,8.489,8.4963,148200.0
2013-12-18 13:00:00,11.71,11.72,11.66,11.67,240200.0,8.4963,8.5035,8.46,8.4673,240200.0
2013-12-18 13:30:00,11.67,11.71,11.66,11.7,224300.0,8.4673,8.4963,8.46,8.489,224300.0
2013-12-18 14:00:00,11.7,11.78,11.61,11.74,552300.0,8.489,8.5471,8.4237,8.5181,552300.0
2013-12-18 14:30:00,11.74,11.82,11.73,11.77,271600.0,8.5181,8.5761,8.5108,8.5398,271600.0
2013-12-18 15:00:00,11.77,11.79,11.74,11.77,215300.0,8.5398,8.5543,8.5181,8.5398,215300.0
2013-12-18 15:30:00,11.77,11.8,11.75,11.76,436000.0,8.5398,8.5616,8.5253,8.5326,436000.0
2013-12-19 09:30:00,11.69,11.7,11.66,11.67,166000.0,8.4818,8.489,8.46,8.4673,166000.0
2013-12-19 10:00:00,11.68,11.7,11.64,11.68,308100.0,8.4745,8.489,8.4455,8.4745,308100.0
2013-12-19 10:30:00,11.67,11.72,11.66,11.67,306700.0,8.4673,8.5035,8.46,8.4673,306700.0
2013-12-19 11:00:00,11.68,11.71,11.67,11.71,341500.0,8.4745,8.4963,8.4673,8.4963,341500.0
2013-12-19 11:30:00,11.71,11.77,11.7,11.75,133600.0,8.4963,8.5398,8.489,8.5253,133600.0
2013-12-19 12:00:00,11.75,11.75,11.73,11.75,91600.0,8.5253,8.5253,8.5108,8.5253,91600.0
2013-12-19 12:30:00,11.75,11.76,11.74,11.75,145800.0,8.5253,8.5326,8.5181,8.5253,145800.0
2013-12-19 13:00:00,11.75,11.76,11.73,11.76,148700.0,8.5253,8.5326,8.5108,8.5326,148700.0
2013-12-19 13:30:00,11.75,11.76,11.73,11.74,90200.0,8.5253,8.5326,8.5108,8.5181,90200.0
2013-12-19 14:00:00,11.74,11.75,11.73,11.74,158300.0,8.5181,8.5253,8.5108,8.5181,158300.0
2013-12-19 14:30:00,11.74,11.74,11.7,11.73,221900.0,8.5181,8.5181,8.489,8.5108,221900.0
2013-12-19 15:00:00,11.72,11.73,11.71,11.72,148200.0,8.5035,8.5108,8.4963,8.5035,148200.0
2013-12-19 15:30:00,11.73,11.74,11.7,11.73,352300.0,8.5108,8.5181,8.489,8.5108,352300.0
2013-12-20 09:30:00,11.76,11.81,11.75,11.8,326900.0,8.5326,8.5688,8.5253,8.5616,326900.0
2013-12-20 10:00:00,11.79,11.82,11.77,11.81,450900.0,8.5543,8.5761,8.5398,8.5688,450900.0
2013-12-20 10:30:00,11.81,11.85,11.8,11.82,258900.0,8.5688,8.5979,8.5616,8.5761,258900.0
2013-12-20 11:00:00,11.82,11.84,11.8,11.83,277500.0,8.5761,8.5906,8.5616,8.5834,277500.0
2013-12-20 11:30:00,11.84,11.85,11.82,11.83,100300.0,8.5906,8.5979,8.5761,8.5834,100300.0
2013-12-20 12:00:00,11.82,11.84,11.81,11.84,73500.0,8.5761,8.5906,8.5688,8.5906,73500.0
2013-12-20 12:30:00,11.84,11.85,11.81,11.82,76100.0,8.5906,8.5979,8.5688,8.5761,76100.0
2013-12-20 13:00:00,11.82,11.82,11.8,11.81,99700.0,8.5761,8.5761,8.5616,8.5688,99700.0
2013-12-20 13:30:00,11.81,11.83,11.8,11.83,114900.0,8.5688,8.5834,8.5616,8.5834,114900.0
2013-12-20 14:00:00,11.83,11.83,11.8,11.82,160800.0,8.5834,8.5834,8.5616,8.5761,160800.0
2013-12-20 14:30:00,11.82,11.84,11.81,11.84,104600.0,8.5761,8.5906,8.5688,8.5906,104600.0
2013-12-20 15:00:00,11.84,11.84,11.83,11.84,89400.0,8.5906,8.5906,8.5834,8.5906,89400.0
2013-12-20 15:30:00,11.84,11.84,11.81,11.81,411500.0,8.5906,8.5906,8.5688,8.5688,411500.0
2013-12-23 09:30:00,11.83,11.83,11.8,11.81,87200.0,8.5834,8.5834,8.5616,8.5688,87200.0
2013-12-23 10:00:00,11.81,11.83,11.8,11.83,147200.0,8.5688,8.5834,8.5616,8.5834,147200.0
2013-12-23 10:30:00,11.83,11.83,11.8,11.83,131800.0,8.5834,8.5834,8.5616,8.5834,131800.0
2013-12-23 11:00:00,11.84,11.88,11.83,11.88,151300.0,8.5906,8.6196,8.5834,8.6196,151300.0
2013-12-23 11:30:00,11.89,11.89,11.87,11.89,50600.0,8.6269,8.6269,8.6124,8.6269,50600.0
2013-12-23 12:00:00,11.89,11.89,11.87,11.87,40900.0,8.6269,8.6269,8.6124,8.6124,40900.0
2013-12-23 12:30:00,11.88,11.88,11.86,11.88,40000.0,8.6196,8.6196,8.6051,8.6196,40000.0
2013-12-23 13:00:00,11.88,11.88,11.87,11.88,71900.0,8.6196,8.6196,8.6124,8.6196,71900.0
2013-12-23 13:30:00,11.88,11.88,11.87,11.87,40500.0,8.6196,8.6196,8.6124,8.6124,40500.0
2013-12-23 14:00:00,11.87,11.88,11.87,11.88,81000.0,8.6124,8.6196,8.6124,8.6196,81000.0
2013-12-23 14:30:00,11.87,11.88,11.87,11.87,26900.0,8.6124,8.6196,8.6124,8.6124,26900.0
2013-12-23 15:00:00,11.87,11.91,11.87,11.91,161500.0,8.6124,8.6414,8.6124,8.6414,161500.0
2013-12-23 15:30:00,11.91,11.93,11.9,11.93,448500.0,8.6414,8.6559,8.6341,8.6559,448500.0
2013-12-24 09:30:00,11.92,11.97,11.91,11.96,210400.0,8.6487,8.6849,8.6414,8.6777,210400.0
2013-12-24 10:00:00,11.95,11.96,11.93,11.93,74600.0,8.6704,8.6777,8.6559,8.6559,74600.0
2013-12-24 10:30:00,11.94,11.95,11.93,11.94,129900.0,8.6632,8.6704,8.6559,8.6632,129900.0
2013-12-24 11:00:00,11.94,11.95,11.94,11.95,25000.0,8.6632,8.6704,8.6632,8.6704,25000.0
2013-12-24 11:30:00,11.95,11.98,11.94,11.97,88700.0,8.6704,8.6922,8.6632,8.6849,88700.0
2013-12-24 12:00:00,11.98,12.02,11.97,12.02,256900.0,8.6922,8.7212,8.6849,8.7212,256900.0
2013-12-24 12:30:00,12.02,12.19,12.01,12.12,1235400.0,8.7212,8.8446,8.714,8.7938,1235400.0
2013-12-26 09:30:00,12.09,12.18,12.08,12.1,214600.0,8.772,8.8373,8.7647,8.7793,214600.0
2013-12-26 10:00:00,12.1,12.11,12.08,12.09,164600.0,8.7793,8.7865,8.7647,8.772,164600.0
2013-12-26 10:30:00,12.08,12.09,12.06,12.06,59800.0,8.7647,8.772,8.7502,8.7502,59800.0
2013-12-26 11:00:00,12.06,12.07,12.04,12.05,119700.0,8.7502,8.7575,8.7357,8.743,119700.0
2013-12-26 11:30:00,12.05,12.06,12.01,12.01,110900.0,8.743,8.7502,8.714,8.714,110900.0
2013-12-26 12:00:00,12.01,12.03,12.01,12.03,100200.0,8.714,8.7285,8.714,8.7285,100200.0
2013-12-26 12:30:00,12.03,12.03,12.02,12.03,31200.0,8.7285,8.7285,8.7212,8.7285,31200.0
2013-12-26 13:00:00,12.03,12.03,12.01,12.01,72500.0,8.7285,8.7285,8.714,8.714,72500.0
2013-12-26 13:30:00,12.01,12.02,12.0,12.0,77800.0,8.714,8.7212,8.7067,8.7067,77800.0
2013-12-26 14:00:00,12.01,12.02,12.0,12.01,69200.0,8.714,8.7212,8.7067,8.714,69200.0
2013-12-26 14:30:00,12.01,12.02,12.01,12.01,52400.0,8.714,8.7212,8.714,8.714,52400.0
2013-12-26 15:00:00,12.02,12.04,12.01,12.04,53500.0,8.7212,8.7357,8.714,8.7357,53500.0
2013-12-26 15:30:00,12.03,12.06,12.02,12.04,506100.0,8.7285,8.7502,8.7212,8.7357,506100.0
2013-12-27 09:30:00,12.21,12.22,12.19,12.2,228700.0,8.8591,8.8663,8.8446,8.8518,228700.0
2013-12-27 10:00:00,12.2,12.22,12.2,12.2,206300.0,8.8518,8.8663,8.8518,8.8518,206300.0
2013-12-27 10:30:00,12.2,12.21,12.17,12.18,328100.0,8.8518,8.8591,8.83,8.8373,328100.0
2013-12-27 11:00:00,12.18,12.21,12.17,12.2,382800.0,8.8373,8.8591,8.83,8.8518,382800.0
2013-12-27 11:30:00,12.2,12.21,12.2,12.21,94900.0,8.8518,8.8591,8.8518,8.8591,94900.0
2013-12-27 12:00:00,12.21,12.21,12.17,12.17,158300.0,8.8591,8.8591,8.83,8.83,158300.0
2013-12-27 12:30:00,12.17,12.18,12.16,12.17,146800.0,8.83,8.8373,8.8228,8.83,146800.0
2013-12-27 13:00:00,12.18,12.18,12.16,12.17,136700.0,8.8373,8.8373,8.8228,8.83,136700.0
2013-12-27 13:30:00,12.16,12.17,12.12,12.12,111100.0,8.8228,8.83,8.7938,8.7938,111100.0
2013-12-27 14:00:00,12.13,12.15,12.12,12.12,102300.0,8.801,8.8155,8.7938,8.7938,102300.0
2013-12-27 14:30:00,12.13,12.13,12.12,12.12,40200.0,8.801,8.801,8.7938,8.7938,40200.0
2013-12-27 15:00:00,12.13,12.13,12.11,12.13,114800.0,8.801,8.801,8.7865,8.801,114800.0
2013-12-27 15:30:00,12.13,12.17,12.12,12.16,370700.0,8.801,8.83,8.7938,8.8228,370700.0
2013-12-30 09:30:00,12.25,12.27,12.21,12.21,273700.0,8.8881,8.9026,8.8591,8.8591,273700.0
2013-12-30 10:00:00,12.21,12.24,12.19,12.19,562300.0,8.8591,8.8808,8.8446,8.8446,562300.0
2013-12-30 10:30:00,12.19,12.22,12.19,12.22,120100.0,8.8446,8.8663,8.8446,8.8663,120100.0
2013-12-30 11:00:00,12.22,12.25,12.22,12.24,893400.0,8.8663,8.8881,8.8663,8.8808,893400.0
2013-12-30 11:30:00,12.24,12.24,12.23,12.24,21600.0,8.8808,8.8808,8.8736,8.8808,21600.0
2013-12-30 12:00:00,12.24,12.24,12.23,12.24,18200.0,8.8808,8.8808,8.8736,8.8808,18200.0
2013-12-30 12:30:00,12.24,12.26,12.23,12.26,72200.0,8.8808,8.8953,8.8736,8.8953,72200.0
2013-12-30 13:00:00,12.26,12.27,12.22,12.23,127400.0,8.8953,8.9026,8.8663,8.8736,127400.0
2013-12-30 13:30:00,12.22,12.23,12.19,12.19,173800.0,8.8663,8.8736,8.8446,8.8446,173800.0
2013-12-30 14:00:00,12.2,12.2,12.19,12.2,61200.0,8.8518,8.8518,8.8446,8.8518,61200.0
2013-12-30 14:30:00,12.19,12.21,12.19,12.21,263900.0,8.8446,8.8591,8.8446,8.8591,263900.0
2013-12-30 15:00:00,12.21,12.21,12.2,12.2,92100.0,8.8591,8.8591,8.8518,8.8518,92100.0
2013-12-30 15:30:00,12.21,12.21,12.1,12.1,1232600.0,8.8591,8.8591,8.7793,8.7793,1232600.0
2013-12-31 09:30:00,12.09,12.2,12.09,12.2,138100.0,8.772,8.8518,8.772,8.8518,138100.0
2013-12-31 10:00:00,12.2,12.23,12.19,12.21,394100.0,8.8518,8.8736,8.8446,8.8591,394100.0
2013-12-31 10:30:00,12.21,12.22,12.14,12.16,209800.0,8.8591,8.8663,8.8083,8.8228,209800.0
2013-12-31 11:00:00,12.16,12.18,12.13,12.15,141100.0,8.8228,8.8373,8.801,8.8155,141100.0
2013-12-31 11:30:00,12.16,12.17,12.15,12.15,53200.0,8.8228,8.83,8.8155,8.8155,53200.0
2013-12-31 12:00:00,12.15,12.19,12.14,12.19,120500.0,8.8155,8.8446,8.8083,8.8446,120500.0
2013-12-31 12:30:00,12.19,12.22,12.18,12.2,120500.0,8.8446,8.8663,8.8373,8.8518,120500.0
2013-12-31 13:00:00,12.2,12.25,12.19,12.23,186000.0,8.8518,8.8881,8.8446,8.8736,186000.0
2013-12-31 13:30:00,12.23,12.25,12.21,12.22,127000.0,8.8736,8.8881,8.8591,8.8663,127000.0
2013-12-31 14:00:00,12.21,12.22,12.18,12.18,100500.0,8.8591,8.8663,8.8373,8.8373,100500.0
2013-12-31 14:30:00,12.19,12.21,12.16,12.21,243500.0,8.8446,8.8591,8.8228,8.8591,243500.0
2013-12-31 15:00:00,12.21,12.21,12.19,12.2,202700.0,8.8591,8.8591,8.8446,8.8518,202700.0
2013-12-31 15:30:00,12.2,12.24,12.18,12.24,659700.0,8.8518,8.8808,8.8373,8.8808,659700.0
2014-01-02 09:30:00,12.07,12.09,12.0,12.03,692600.0,8.7575,8.772,8.7067,8.7285,692600.0
2014-01-02 10:00:00,12.02,12.04,11.98,12.0,255300.0,8.7212,8.7357,8.6922,8.7067,255300.0
2014-01-02 10:30:00,12.0,12.02,11.98,12.01,188500.0,8.7067,8.7212,8.6922,8.714,188500.0
2014-01-02 11:00:00,12.0,12.01,11.95,11.95,243100.0,8.7067,8.714,8.6704,8.6704,243100.0
2014-01-02 11:30:00,11.95,11.95,11.87,11.93,367000.0,8.6704,8.6704,8.6124,8.6559,367000.0
2014-01-02 12:00:00,11.93,11.95,11.89,11.9,159000.0,8.6559,8.6704,8.6269,8.6341,159000.0
2014-01-02 12:30:00,11.91,11.95,11.9,11.95,69700.0,8.6414,8.6704,8.6341,8.6704,69700.0
2014-01-02 13:00:00,11.95,11.95,11.91,11.92,110300.0,8.6704,8.6704,8.6414,8.6487,110300.0
2014-01-02 13:30:00,11.92,11.92,11.89,11.91,140800.0,8.6487,8.6487,8.6269,8.6414,140800.0
2014-01-02 14:00:00,11.9,11.92,11.9,11.91,352000.0,8.6341,8.6487,8.6341,8.6414,352000.0
2014-01-02 14:30:00,11.92,11.93,11.91,11.92,268200.0,8.6487,8.6559,8.6414,8.6487,268200.0
2014-01-02 15:00:00,11.92,11.93,11.86,11.87,434200.0,8.6487,8.6559,8.6051,8.6124,434200.0
2014-01-02 15:30:00,11.87,11.88,11.84,11.88,1262200.0,8.6124,8.6196,8.5906,8.6196,1262200.0
2014-01-03 09:30:00,11.92,11.95,11.89,11.94,431500.0,8.6487,8.6704,8.6269,8.6632,431500.0
2014-01-03 10:00:00,11.94,11.96,11.9,11.9,282600.0,8.6632,8.6777,8.6341,8.6341,282600.0
2014-01-03 10:30:00,11.91,11.92,11.88,11.89,188800.0,8.6414,8.6487,8.6196,8.6269,188800.0
2014-01-03 11:00:00,11.88,11.9,11.85,11.86,372600.0,8.6196,8.6341,8.5979,8.6051,372600.0
2014-01-03 11:30:00,11.86,11.87,11.84,11.84,108600.0,8.6051,8.6124,8.5906,8.5906,108600.0
2014-01-03 12:00:00,11.84,11.85,11.82,11.83,87400.0,8.5906,8.5979,8.5761,8.5834,87400.0
2014-01-03 12:30:00,11.84,11.89,11.83,11.87,141700.0,8.5906,8.6269,8.5834,8.6124,141700.0
2014-01-03 13:00:00,11.87,11.88,11.85,11.87,264300.0,8.6124,8.6196,8.5979,8.6124,264300.0
2014-01-03 13:30:00,11.86,11.89,11.86,11.88,51900.0,8.6051,8.6269,8.6051,8.6196,51900.0
2014-01-03 14:00:00,11.88,11.89,11.88,11.88,55500.0,8.6196,8.6269,8.6196,8.6196,55500.0
2014-01-03 14:30:00,11.89,11.91,11.88,11.91,142500.0,8.6269,8.6414,8.6196,8.6414,142500.0
2014-01-03 15:00:00,11.91,11.91,11.87,11.9,228800.0,8.6414,8.6414,8.6124,8.6341,228800.0
2014-01-03 15:30:00,11.91,11.92,11.87,11.88,338800.0,8.6414,8.6487,8.6124,8.6196,338800.0
2014-01-06 09:30:00,11.89,11.89,11.84,11.88,248200.0,8.6269,8.6269,8.5906,8.6196,248200.0
2014-01-06 10:00:00,11.87,11.89,11.83,11.86,183500.0,8.6124,8.6269,8.5834,8.6051,183500.0
2014-01-06 10:30:00,11.86,11.87,11.83,11.86,135100.0,8.6051,8.6124,8.5834,8.6051,135100.0
2014-01-06 11:00:00,11.84,11.86,11.83,11.84,94700.0,8.5906,8.6051,8.5834,8.5906,94700.0
2014-01-06 11:30:00,11.83,11.84,11.8,11.83,122900.0,8.5834,8.5906,8.5616,8.5834,122900.0
2014-01-06 12:00:00,11.84,11.85,11.83,11.85,91400.0,8.5906,8.5979,8.5834,8.5979,91400.0
2014-01-06 12:30:00,11.84,11.88,11.84,11.87,127500.0,8.5906,8.6196,8.5906,8.6124,127500.0
2014-01-06 13:00:00,11.87,11.89,11.84,11.88,127900.0,8.6124,8.6269,8.5906,8.6196,127900.0
2014-01-06 13:30:00,11.87,11.94,11.86,11.91,107300.0,8.6124,8.6632,8.6051,8.6414,107300.0
2014-01-06 14:00:00,11.91,11.94,11.9,11.91,135400.0,8.6414,8.6632,8.6341,8.6414,135400.0
2014-01-06 14:30:00,11.91,11.92,11.87,11.89,248600.0,8.6414,8.6487,8.6124,8.6269,248600.0
2014-01-06 15:00:00,11.89,11.89,11.84,11.86,163600.0,8.6269,8.6269,8.5906,8.6051,163600.0
2014-01-06 15:30:00,11.86,11.87,11.83,11.83,256500.0,8.6051,8.6124,8.5834,8.5834,256500.0
2014-01-07 09:30:00,11.83,11.83,11.8,11.82,166300.0,8.5834,8.5834,8.5616,8.5761,166300.0
2014-01-07 10:00:00,11.81,11.85,11.81,11.83,288500.0,8.5688,8.5979,8.5688,8.5834,288500.0
2014-01-07 10:30:00,11.83,11.86,11.82,11.84,178100.0,8.5834,8.6051,8.5761,8.5906,178100.0
2014-01-07 11:00:00,11.84,11.85,11.79,11.79,389800.0,8.5906,8.5979,8.5543,8.5543,389800.0
2014-01-07 11:30:00,11.79,11.79,11.78,11.78,34600.0,8.5543,8.5543,8.5471,8.5471,34600.0
2014-01-07 12:00:00,11.79,11.79,11.76,11.78,251900.0,8.5543,8.5543,8.5326,8.5471,251900.0
2014-01-07 12:30:00,11.78,11.83,11.78,11.83,116100.0,8.5471,8.5834,8.5471,8.5834,116100.0
2014-01-07 13:00:00,11.83,11.83,11.82,11.83,119000.0,8.5834,8.5834,8.5761,8.5834,119000.0
2014-01-07 13:30:00,11.83,11.85,11.79,11.8,227500.0,8.5834,8.5979,8.5543,8.5616,227500.0
2014-01-07 14:00:00,11.79,11.82,11.78,11.8,158200.0,8.5543,8.5761,8.5471,8.5616,158200.0
2014-01-07 14:30:00,11.81,11.84,11.8,11.84,168300.0,8.5688,8.5906,8.5616,8.5906,168300.0
2014-01-07 15:00:00,11.84,11.85,11.83,11.85,128100.0,8.5906,8.5979,8.5834,8.5979,128100.0
2014-01-07 15:30:00,11.84,11.85,11.83,11.84,152300.0,8.5906,8.5979,8.5834,8.5906,152300.0
2014-01-08 09:30:00,11.97,11.97,11.94,11.95,368100.0,8.6849,8.6849,8.6632,8.6704,368100.0
2014-01-08 10:00:00,11.95,11.98,11.94,11.97,263300.0,8.6704,8.6922,8.6632,8.6849,263300.0
2014-01-08 10:30:00,11.97,11.97,11.96,11.96,184700.0,8.6849,8.6849,8.6777,8.6777,184700.0
2014-01-08 11:00:00,11.97,11.97,11.92,11.96,406100.0,8.6849,8.6849,8.6487,8.6777,406100.0
2014-01-08 11:30:00,11.95,12.0,11.95,11.99,199400.0,8.6704,8.7067,8.6704,8.6994,199400.0
2014-01-08 12:00:00,11.99,11.99,11.96,11.96,162400.0,8.6994,8.6994,8.6777,8.6777,162400.0
2014-01-08 12:30:00,11.96,11.98,11.94,11.96,301000.0,8.6777,8.6922,8.6632,8.6777,301000.0
2014-01-08 13:00:00,11.96,11.97,11.93,11.94,133100.0,8.6777,8.6849,8.6559,8.6632,133100.0
2014-01-08 13:30:00,11.94,11.95,11.93,11.94,61900.0,8.6632,8.6704,8.6559,8.6632,61900.0
2014-01-08 14:00:00,11.93,11.95,11.9,11.92,112000.0,8.6559,8.6704,8.6341,8.6487,112000.0
2014-01-08 14:30:00,11.93,11.95,11.92,11.94,90800.0,8.6559,8.6704,8.6487,8.6632,90800.0
2014-01-08 15:00:00,11.94,11.96,11.93,11.94,425300.0,8.6632,8.6777,8.6559,8.6632,425300.0
2014-01-08 15:30:00,11.94,11.98,11.93,11.95,518500.0,8.6632,8.6922,8.6559,8.6704,518500.0
2014-01-09 09:30:00,11.96,11.96,11.9,11.92,152800.0,8.6777,8.6777,8.6341,8.6487,152800.0
2014-01-09 10:00:00,11.92,11.94,11.89,11.9,693700.0,8.6487,8.6632,8.6269,8.6341,693700.0
2014-01-09 10:30:00,11.91,11.92,11.85,11.87,417200.0,8.6414,8.6487,8.5979,8.6124,417200.0
2014-01-09 11:00:00,11.87,11.9,11.83,11.89,337200.0,8.6124,8.6341,8.5834,8.6269,337200.0
2014-01-09 11:30:00,11.88,11.91,11.88,11.91,44300.0,8.6196,8.6414,8.6196,8.6414,44300.0
2014-01-09 12:00:00,11.91,11.93,11.89,11.9,79700.0,8.6414,8.6559,8.6269,8.6341,79700.0
2014-01-09 12:30:00,11.89,11.9,11.88,11.88,56700.0,8.6269,8.6341,8.6196,8.6196,56700.0
2014-01-09 13:00:00,11.88,11.91,11.88,11.91,94400.0,8.6196,8.6414,8.6196,8.6414,94400.0
2014-01-09 13:30:00,11.91,11.93,11.9,11.91,68700.0,8.6414,8.6559,8.6341,8.6414,68700.0
2014-01-09 14:00:00,11.91,11.92,11.88,11.91,107800.0,8.6414,8.6487,8.6196,8.6414,107800.0
2014-01-09 14:30:00,11.91,11.92,11.87,11.92,132800.0,8.6414,8.6487,8.6124,8.6487,132800.0
2014-01-09 15:00:00,11.92,11.93,11.9,11.93,80900.0,8.6487,8.6559,8.6341,8.6559,80900.0
2014-01-09 15:30:00,11.93,11.93,11.91,11.93,201200.0,8.6559,8.6559,8.6414,8.6559,201200.0
2014-01-10 09:30:00,12.18,12.21,12.16,12.21,758000.0,8.8373,8.8591,8.8228,8.8591,758000.0
2014-01-10 10:00:00,12.21,12.21,12.15,12.18,361700.0,8.8591,8.8591,8.8155,8.8373,361700.0
2014-01-10 10:30:00,12.18,12.23,12.18,12.21,675600.0,8.8373,8.8736,8.8373,8.8591,675600.0
2014-01-10 11:00:00,12.21,12.23,12.16,12.19,590300.0,8.8591,8.8736,8.8228,8.8446,590300.0
2014-01-10 11:30:00,12.18,12.18,12.13,12.15,212000.0,8.8373,8.8373,8.801,8.8155,212000.0
2014-01-10 12:00:00,12.15,12.17,12.14,12.15,206500.0,8.8155,8.83,8.8083,8.8155,206500.0
2014-01-10 12:30:00,12.15,12.16,12.13,12.13,338400.0,8.8155,8.8228,8.801,8.801,338400.0
2014-01-10 13:00:00,12.14,12.15,12.12,12.15,116200.0,8.8083,8.8155,8.7938,8.8155,116200.0
2014-01-10 13:30:00,12.15,12.16,12.13,12.14,187100.0,8.8155,8.8228,8.801,8.8083,187100.0
2014-01-10 14:00:00,12.13,12.16,12.13,12.14,214900.0,8.801,8.8228,8.801,8.8083,214900.0
2014-01-10 14:30:00,12.14,12.16,12.13,12.15,350000.0,8.8083,8.8228,8.801,8.8155,350000.0
2014-01-10 15:00:00,12.15,12.17,12.14,12.15,1021900.0,8.8155,8.83,8.8083,8.8155,1021900.0
2014-01-10 15:30:00,12.14,12.17,12.12,12.13,1819000.0,8.8083,8.83,8.7938,8.801,1819000.0
2014-01-13 09:30:00,12.08,12.12,12.06,12.08,885500.0,8.7647,8.7938,8.7502,8.7647,885500.0
2014-01-13 10:00:00,12.08,12.09,12.05,12.06,1046100.0,8.7647,8.772,8.743,8.7502,1046100.0
2014-01-13 10:30:00,12.07,12.07,12.02,12.04,648700.0,8.7575,8.7575,8.7212,8.7357,648700.0
2014-01-13 11:00:00,12.03,12.04,12.0,12.01,792700.0,8.7285,8.7357,8.7067,8.714,792700.0
2014-01-13 11:30:00,12.01,12.03,12.0,12.02,146600.0,8.714,8.7285,8.7067,8.7212,146600.0
2014-01-13 12:00:00,12.01,12.02,11.98,11.98,489900.0,8.714,8.7212,8.6922,8.6922,489900.0
2014-01-13 12:30:00,11.99,12.01,11.98,12.0,169300.0,8.6994,8.714,8.6922,8.7067,169300.0
2014-01-13 13:00:00,11.99,12.0,11.93,11.93,609500.0,8.6994,8.7067,8.6559,8.6559,609500.0
2014-01-13 13:30:00,11.94,11.96,11.93,11.95,152200.0,8.6632,8.6777,8.6559,8.6704,152200.0
2014-01-13 14:00:00,11.95,11.95,11.91,11.95,318000.0,8.6704,8.6704,8.6414,8.6704,318000.0
2014-01-13 14:30:00,11.95,11.95,11.91,11.93,301500.0,8.6704,8.6704,8.6414,8.6559,301500.0
2014-01-13 15:00:00,11.93,11.93,11.88,11.91,504200.0,8.6559,8.6559,8.6196,8.6414,504200.0
2014-01-13 15:30:00,11.91,11.92,11.86,11.87,909800.0,8.6414,8.6487,8.6051,8.6124,909800.0
2014-01-14 09:30:00,12.0,12.04,11.96,11.99,889800.0,8.7067,8.7357,8.6777,8.6994,889800.0
2014-01-14 10:00:00,11.99,12.04,11.95,11.97,1223900.0,8.6994,8.7357,8.6704,8.6849,1223900.0
2014-01-14 10:30:00,11.98,12.0,11.97,12.0,358800.0,8.6922,8.7067,8.6849,8.7067,358800.0
2014-01-14 11:00:00,12.0,12.02,11.99,12.0,1591000.0,8.7067,8.7212,8.6994,8.7067,1591000.0
2014-01-14 11:30:00,11.99,12.01,11.96,11.97,377600.0,8.6994,8.714,8.6777,8.6849,377600.0
2014-01-14 12:00:00,11.97,11.98,11.97,11.98,137100.0,8.6849,8.6922,8.6849,8.6922,137100.0
2014-01-14 12:30:00,11.97,12.0,11.97,11.98,221500.0,8.6849,8.7067,8.6849,8.6922,221500.0
2014-01-14 13:00:00,11.98,12.0,11.96,12.0,317300.0,8.6922,8.7067,8.6777,8.7067,317300.0
2014-01-14 13:30:00,12.0,12.0,11.97,11.98,480400.0,8.7067,8.7067,8.6849,8.6922,480400.0
2014-01-14 14:00:00,11.97,11.98,11.94,11.96,333300.0,8.6849,8.6922,8.6632,8.6777,333300.0
2014-01-14 14:30:00,11.97,11.97,11.96,11.96,79700.0,8.6849,8.6849,8.6777,8.6777,79700.0
2014-01-14 15:00:00,11.96,11.97,11.95,11.97,501300.0,8.6777,8.6849,8.6704,8.6849,501300.0
2014-01-14 15:30:00,11.97,11.98,11.95,11.96,640300.0,8.6849,8.6922,8.6704,8.6777,640300.0
2014-01-15 09:30:00,12.04,12.15,12.03,12.13,568500.0,8.7357,8.8155,8.7285,8.801,568500.0
2014-01-15 10:00:00,12.13,12.16,12.11,12.15,1116600.0,8.801,8.8228,8.7865,8.8155,1116600.0
2014-01-15 10:30:00,12.15,12.15,12.07,12.12,1086100.0,8.8155,8.8155,8.7575,8.7938,1086100.0
2014-01-15 11:00:00,12.13,12.16,12.1,12.15,714000.0,8.801,8.8228,8.7793,8.8155,714000.0
2014-01-15 11:30:00,12.16,12.24,12.15,12.21,524700.0,8.8228,8.8808,8.8155,8.8591,524700.0
2014-01-15 12:00:00,12.22,12.24,12.17,12.19,233400.0,8.8663,8.8808,8.83,8.8446,233400.0
2014-01-15 12:30:00,12.2,12.21,12.17,12.19,63500.0,8.8518,8.8591,8.83,8.8446,63500.0
2014-01-15 13:00:00,12.2,12.21,12.17,12.18,683500.0,8.8518,8.8591,8.83,8.8373,683500.0
2014-01-15 13:30:00,12.17,12.18,12.14,12.17,196400.0,8.83,8.8373,8.8083,8.83,196400.0
2014-01-15 14:00:00,12.18,12.19,12.17,12.18,46600.0,8.8373,8.8446,8.83,8.8373,46600.0
2014-01-15 14:30:00,12.19,12.19,12.18,12.19,108900.0,8.8446,8.8446,8.8373,8.8446,108900.0
2014-01-15 15:00:00,12.18,12.19,12.17,12.19,169700.0,8.8373,8.8446,8.83,8.8446,169700.0
2014-01-15 15:30:00,12.19,12.2,12.18,12.2,341200.0,8.8446,8.8518,8.8373,8.8518,341200.0
2014-01-16 09:30:00,12.02,12.07,12.01,12.04,605000.0,8.7212,8.7575,8.714,8.7357,605000.0
2014-01-16 10:00:00,12.05,12.07,12.04,12.05,110500.0,8.743,8.7575,8.7357,8.743,110500.0
2014-01-16 10:30:00,12.05,12.06,12.02,12.04,420800.0,8.743,8.7502,8.7212,8.7357,420800.0
2014-01-16 11:00:00,12.04,12.05,12.02,12.04,203600.0,8.7357,8.743,8.7212,8.7357,203600.0
2014-01-16 11:30:00,12.04,12.04,12.03,12.03,51900.0,8.7357,8.7357,8.7285,8.7285,51900.0
2014-01-16 12:00:00,12.04,12.04,12.01,12.02,62400.0,8.7357,8.7357,8.714,8.7212,62400.0
2014-01-16 12:30:00,12.02,12.03,11.99,11.99,218600.0,8.7212,8.7285,8.6994,8.6994,218600.0
2014-01-16 13:00:00,12.0,12.05,12.0,12.04,80800.0,8.7067,8.743,8.7067,8.7357,80800.0
2014-01-16 13:30:00,12.04,12.06,12.04,12.04,116200.0,8.7357,8.7502,8.7357,8.7357,116200.0
2014-01-16 14:00:00,12.05,12.07,12.03,12.03,222500.0,8.743,8.7575,8.7285,8.7285,222500.0
2014-01-16 14:30:00,12.04,12.04,12.03,12.04,72000.0,8.7357,8.7357,8.7285,8.7357,72000.0
2014-01-16 15:00:00,12.04,12.04,12.03,12.03,87300.0,8.7357,8.7357,8.7285,8.7285,87300.0
2014-01-16 15:30:00,12.03,12.04,12.02,12.04,216900.0,8.7285,8.7357,8.7212,8.7357,216900.0
2014-01-17 09:30:00,12.11,12.13,12.07,12.08,544300.0,8.7865,8.801,8.7575,8.7647,544300.0
2014-01-17 10:00:00,12.09,12.11,12.07,12.1,743500.0,8.772,8.7865,8.7575,8.7793,743500.0
2014-01-17 10:30:00,12.1,12.12,12.09,12.11,259500.0,8.7793,8.7938,8.772,8.7865,259500.0
2014-01-17 11:00:00,12.11,12.12,12.09,12.12,308100.0,8.7865,8.7938,8.772,8.7938,308100.0
2014-01-17 11:30:00,12.11,12.12,12.1,12.1,41400.0,8.7865,8.7938,8.7793,8.7793,41400.0
2014-01-17 12:00:00,12.1,12.1,12.07,12.09,134100.0,8.7793,8.7793,8.7575,8.772,134100.0
2014-01-17 12:30:00,12.09,12.09,12.08,12.08,30200.0,8.772,8.772,8.7647,8.7647,30200.0
2014-01-17 13:00:00,12.09,12.09,12.05,12.08,89300.0,8.772,8.772,8.743,8.7647,89300.0
2014-01-17 13:30:00,12.08,12.08,12.06,12.06,42900.0,8.7647,8.7647,8.7502,8.7502,42900.0
2014-01-17 14:00:00,12.07,12.1,12.06,12.1,196600.0,8.7575,8.7793,8.7502,8.7793,196600.0
2014-01-17 14:30:00,12.1,12.11,12.09,12.1,58200.0,8.7793,8.7865,8.772,8.7793,58200.0
2014-01-17 15:00:00,12.1,12.1,12.07,12.1,142400.0,8.7793,8.7793,8.7575,8.7793,142400.0
2014-01-17 15:30:00,12.09,12.09,12.05,12.07,378200.0,8.772,8.772,8.743,8.7575,378200.0
2014-01-21 09:30:00,11.95,11.99,11.9,11.9,551700.0,8.6704,8.6994,8.6341,8.6341,551700.0
2014-01-21 10:00:00,11.9,11.92,11.87,11.92,493100.0,8.6341,8.6487,8.6124,8.6487,493100.0
2014-01-21 10:30:00,11.91,11.93,11.89,11.92,269500.0,8.6414,8.6559,8.6269,8.6487,269500.0
2014-01-21 11:00:00,11.91,11.93,11.86,11.92,591400.0,8.6414,8.6559,8.6051,8.6487,591400.0
2014-01-21 11:30:00,11.93,11.95,11.9,11.9,71800.0,8.6559,8.6704,8.6341,8.6341,71800.0
2014-01-21 12:00:00,11.91,11.96,11.9,11.94,53300.0,8.6414,8.6777,8.6341,8.6632,53300.0
2014-01-21 12:30:00,11.95,11.95,11.93,11.94,21000.0,8.6704,8.6704,8.6559,8.6632,21000.0
2014-01-21 13:00:00,11.94,11.94,11.93,11.94,26700.0,8.6632,8.6632,8.6559,8.6632,26700.0
2014-01-21 13:30:00,11.93,11.98,11.93,11.97,116300.0,8.6559,8.6922,8.6559,8.6849,116300.0
2014-01-21 14:00:00,11.98,12.02,11.97,12.01,524200.0,8.6922,8.7212,8.6849,8.714,524200.0
2014-01-21 14:30:00,12.01,12.03,12.0,12.02,123900.0,8.714,8.7285,8.7067,8.7212,123900.0
2014-01-21 15:00:00,12.02,12.02,11.99,12.0,164400.0,8.7212,8.7212,8.6994,8.7067,164400.0
2014-01-21 15:30:00,12.0,12.01,11.98,12.0,304200.0,8.7067,8.714,8.6922,8.7067,304200.0
2014-01-22 09:30:00,12.08,12.1,12.05,12.08,159500.0,8.7647,8.7793,8.743,8.7647,159500.0
2014-01-22 10:00:00,12.09,12.1,12.07,12.07,263000.0,8.772,8.7793,8.7575,8.7575,263000.0
2014-01-22 10:30:00,12.06,12.06,12.01,12.03,64300.0,8.7502,8.7502,8.714,8.7285,64300.0
2014-01-22 11:00:00,12.03,12.05,11.99,11.99,158300.0,8.7285,8.743,8.6994,8.6994,158300.0
2014-01-22 11:30:00,11.99,12.0,11.99,11.99,10200.0,8.6994,8.7067,8.6994,8.6994,10200.0
2014-01-22 12:00:00,11.99,12.0,11.99,12.0,17100.0,8.6994,8.7067,8.6994,8.7067,17100.0
2014-01-22 12:30:00,12.0,12.01,11.99,12.01,46900.0,8.7067,8.714,8.6994,8.714,46900.0
2014-01-22 13:00:00,12.01,12.02,12.0,12.02,20800.0,8.714,8.7212,8.7067,8.7212,20800.0
2014-01-22 13:30:00,12.02,12.02,12.0,12.0,54300.0,8.7212,8.7212,8.7067,8.7067,54300.0
2014-01-22 14:00:00,12.01,12.03,12.0,12.03,51600.0,8.714,8.7285,8.7067,8.7285,51600.0
2014-01-22 14:30:00,12.03,12.05,12.03,12.04,108000.0,8.7285,8.743,8.7285,8.7357,108000.0
2014-01-22 15:00:00,12.04,12.05,12.04,12.04,59900.0,8.7357,8.743,8.7357,8.7357,59900.0
2014-01-22 15:30:00,12.04,12.06,12.03,12.04,244000.0,8.7357,8.7502,8.7285,8.7357,244000.0
2014-01-23 09:30:00,11.86,11.88,11.8,11.83,740600.0,8.6051,8.6196,8.5616,8.5834,740600.0
2014-01-23 10:00:00,11.83,11.84,11.73,11.78,1026700.0,8.5834,8.5906,8.5108,8.5471,1026700.0
2014-01-23 10:30:00,11.77,11.77,11.72,11.73,999100.0,8.5398,8.5398,8.5035,8.5108,999100.0
2014-01-23 11:00:00,11.73,11.83,11.72,11.82,730000.0,8.5108,8.5834,8.5035,8.5761,730000.0
2014-01-23 11:30:00,11.82,11.86,11.82,11.86,101200.0,8.5761,8.6051,8.5761,8.6051,101200.0
2014-01-23 12:00:00,11.86,11.86,11.82,11.83,93800.0,8.6051,8.6051,8.5761,8.5834,93800.0
2014-01-23 12:30:00,11.83,11.83,11.8,11.82,151000.0,8.5834,8.5834,8.5616,8.5761,151000.0
2014-01-23 13:00:00,11.83,11.83,11.79,11.81,137400.0,8.5834,8.5834,8.5543,8.5688,137400.0
2014-01-23 13:30:00,11.8,11.81,11.77,11.78,266300.0,8.5616,8.5688,8.5398,8.5471,266300.0
2014-01-23 14:00:00,11.78,11.83,11.78,11.8,186000.0,8.5471,8.5834,8.5471,8.5616,186000.0
2014-01-23 14:30:00,11.8,11.84,11.79,11.84,126100.0,8.5616,8.5906,8.5543,8.5906,126100.0
2014-01-23 15:00:00,11.84,11.84,11.82,11.83,136800.0,8.5906,8.5906,8.5761,8.5834,136800.0
2014-01-23 15:30:00,11.83,11.84,11.81,11.83,359900.0,8.5834,8.5906,8.5688,8.5834,359900.0
2014-01-24 09:30:00,11.7,11.74,11.69,11.73,341000.0,8.489,8.5181,8.4818,8.5108,341000.0
2014-01-24 10:00:00,11.72,11.73,11.67,11.69,176300.0,8.5035,8.5108,8.4673,8.4818,176300.0
2014-01-24 10:30:00,11.68,11.7,11.65,11.69,148900.0,8.4745,8.489,8.4528,8.4818,148900.0
2014-01-24 11:00:00,11.68,11.69,11.62,11.63,281300.0,8.4745,8.4818,8.431,8.4382,281300.0
2014-01-24 11:30:00,11.63,11.65,11.62,11.65,82600.0,8.4382,8.4528,8.431,8.4528,82600.0
2014-01-24 12:00:00,11.65,11.65,11.63,11.64,48400.0,8.4528,8.4528,8.4382,8.4455,48400.0
2014-01-24 12:30:00,11.64,11.65,11.63,11.65,40400.0,8.4455,8.4528,8.4382,8.4528,40400.0
2014-01-24 13:00:00,11.65,11.66,11.64,11.65,35800.0,8.4528,8.46,8.4455,8.4528,35800.0
2014-01-24 13:30:00,11.64,11.65,11.62,11.64,101300.0,8.4455,8.4528,8.431,8.4455,101300.0
2014-01-24 14:00:00,11.65,11.65,11.61,11.61,158000.0,8.4528,8.4528,8.4237,8.4237,158000.0
2014-01-24 14:30:00,11.61,11.61,11.6,11.61,163900.0,8.4237,8.4237,8.4165,8.4237,163900.0
2014-01-24 15:00:00,11.61,11.61,11.58,11.59,287600.0,8.4237,8.4237,8.402,8.4092,287600.0
2014-01-24 15:30:00,11.59,11.6,11.52,11.53,1884000.0,8.4092,8.4165,8.3584,8.3657,1884000.0
2014-01-27 09:30:00,11.92,11.96,11.89,11.92,998900.0,8.6487,8.6777,8.6269,8.6487,998900.0
2014-01-27 10:00:00,11.91,11.92,11.87,11.87,605900.0,8.6414,8.6487,8.6124,8.6124,605900.0
2014-01-27 10:30:00,11.88,11.93,11.88,11.89,328400.0,8.6196,8.6559,8.6196,8.6269,328400.0
2014-01-27 11:00:00,11.89,11.94,11.87,11.92,332600.0,8.6269,8.6632,8.6124,8.6487,332600.0
2014-01-27 11:30:00,11.92,11.92,11.85,11.87,264400.0,8.6487,8.6487,8.5979,8.6124,264400.0
2014-01-27 12:00:00,11.87,11.87,11.79,11.79,599900.0,8.6124,8.6124,8.5543,8.5543,599900.0
2014-01-27 12:30:00,11.79,11.81,11.79,11.8,282600.0,8.5543,8.5688,8.5543,8.5616,282600.0
2014-01-27 13:00:00,11.8,11.82,11.78,11.8,808800.0,8.5616,8.5761,8.5471,8.5616,808800.0
2014-01-27 13:30:00,11.8,11.87,11.79,11.84,780000.0,8.5616,8.6124,8.5543,8.5906,780000.0
2014-01-27 14:00:00,11.83,11.86,11.8,11.86,632600.0,8.5834,8.6051,8.5616,8.6051,632600.0
2014-01-27 14:30:00,11.86,11.92,11.86,11.9,655300.0,8.6051,8.6487,8.6051,8.6341,655300.0
2014-01-27 15:00:00,11.9,11.91,11.89,11.9,238100.0,8.6341,8.6414,8.6269,8.6341,238100.0
2014-01-27 15:30:00,11.91,11.91,11.89,11.91,807900.0,8.6414,8.6414,8.6269,8.6414,807900.0
2014-01-28 09:30:00,11.93,11.95,11.92,11.93,306800.0,8.6559,8.6704,8.6487,8.6559,306800.0
2014-01-28 10:00:00,11.93,11.97,11.92,11.97,465100.0,8.6559,8.6849,8.6487,8.6849,465100.0
2014-01-28 10:30:00,11.97,12.03,11.96,12.02,600500.0,8.6849,8.7285,8.6777,8.7212,600500.0
2014-01-28 11:00:00,12.02,12.07,12.01,12.02,414100.0,8.7212,8.7575,8.714,8.7212,414100.0
2014-01-28 11:30:00,12.02,12.03,11.94,11.97,226300.0,8.7212,8.7285,8.6632,8.6849,226300.0
2014-01-28 12:00:00,11.97,12.0,11.96,11.98,386600.0,8.6849,8.7067,8.6777,8.6922,386600.0
2014-01-28 12:30:00,11.98,12.01,11.98,12.0,96700.0,8.6922,8.714,8.6922,8.7067,96700.0
2014-01-28 13:00:00,12.01,12.02,12.0,12.02,57900.0,8.714,8.7212,8.7067,8.7212,57900.0
2014-01-28 13:30:00,12.02,12.02,11.97,11.98,136700.0,8.7212,8.7212,8.6849,8.6922,136700.0
2014-01-28 14:00:00,11.99,12.0,11.98,12.0,101100.0,8.6994,8.7067,8.6922,8.7067,101100.0
2014-01-28 14:30:00,12.0,12.02,11.99,12.02,107400.0,8.7067,8.7212,8.6994,8.7212,107400.0
2014-01-28 15:00:00,12.02,12.02,12.01,12.02,102500.0,8.7212,8.7212,8.714,8.7212,102500.0
2014-01-28 15:30:00,12.02,12.05,12.01,12.03,721200.0,8.7212,8.743,8.714,8.7285,721200.0
2014-01-29 09:30:00,11.9,11.94,11.87,11.92,910400.0,8.6341,8.6632,8.6124,8.6487,910400.0
2014-01-29 10:00:00,11.93,11.96,11.92,11.95,613400.0,8.6559,8.6777,8.6487,8.6704,613400.0
2014-01-29 10:30:00,11.95,11.96,11.93,11.94,689800.0,8.6704,8.6777,8.6559,8.6632,689800.0
2014-01-29 11:00:00,11.94,12.01,11.94,11.99,566400.0,8.6632,8.714,8.6632,8.6994,566400.0
2014-01-29 11:30:00,11.99,12.01,11.98,12.0,112300.0,8.6994,8.714,8.6922,8.7067,112300.0
2014-01-29 12:00:00,12.0,12.01,11.98,11.99,82600.0,8.7067,8.714,8.6922,8.6994,82600.0
2014-01-29 12:30:00,11.98,11.99,11.95,11.96,146500.0,8.6922,8.6994,8.6704,8.6777,146500.0
2014-01-29 13:00:00,11.95,11.96,11.89,11.92,248400.0,8.6704,8.6777,8.6269,8.6487,248400.0
2014-01-29 13:30:00,11.92,11.93,11.91,11.93,74600.0,8.6487,8.6559,8.6414,8.6559,74600.0
2014-01-29 14:00:00,11.93,11.94,11.87,11.91,239600.0,8.6559,8.6632,8.6124,8.6414,239600.0
2014-01-29 14:30:00,11.91,11.96,11.9,11.94,401700.0,8.6414,8.6777,8.6341,8.6632,401700.0
2014-01-29 15:00:00,11.93,11.95,11.9,11.95,286700.0,8.6559,8.6704,8.6341,8.6704,286700.0
2014-01-29 15:30:00,11.94,11.96,11.94,11.96,672500.0,8.6632,8.6777,8.6632,8.6777,672500.0
2014-01-30 09:30:00,12.34,12.35,12.27,12.34,1691000.0,8.9534,8.9606,8.9026,8.9534,1691000.0
2014-01-30 10:00:00,12.34,12.4,12.28,12.32,828000.0,8.9534,8.9969,8.9099,8.9389,828000.0
2014-01-30 10:30:00,12.32,12.36,12.31,12.32,542100.0,8.9389,8.9679,8.9316,8.9389,542100.0
2014-01-30 11:00:00,12.32,12.32,12.23,12.26,816300.0,8.9389,8.9389,8.8736,8.8953,816300.0
2014-01-30 11:30:00,12.26,12.31,12.26,12.28,327000.0,8.8953,8.9316,8.8953,8.9099,327000.0
2014-01-30 12:00:00,12.28,12.36,12.28,12.33,612800.0,8.9099,8.9679,8.9099,8.9461,612800.0
2014-01-30 12:30:00,12.33,12.41,12.33,12.39,648000.0,8.9461,9.0042,8.9461,8.9897,648000.0
2014-01-30 13:00:00,12.39,12.41,12.35,12.37,429000.0,8.9897,9.0042,8.9606,8.9752,429000.0
2014-01-30 13:30:00,12.37,12.38,12.34,12.38,556700.0,8.9752,8.9824,8.9534,8.9824,556700.0
2014-01-30 14:00:00,12.38,12.41,12.37,12.4,397600.0,8.9824,9.0042,8.9752,8.9969,397600.0
2014-01-30 14:30:00,12.4,12.43,12.39,12.4,300100.0,8.9969,9.0187,8.9897,8.9969,300100.0
2014-01-30 15:00:00,12.41,12.53,12.4,12.53,1024100.0,9.0042,9.0912,8.9969,9.0912,1024100.0
2014-01-30 15:30:00,12.53,12.58,12.5,12.54,2234400.0,9.0912,9.1275,9.0695,9.0985,2234400.0
2014-01-31 09:30:00,12.26,12.3,12.23,12.24,1360800.0,8.8953,8.9244,8.8736,8.8808,1360800.0
2014-01-31 10:00:00,12.24,12.26,12.2,12.23,990400.0,8.8808,8.8953,8.8518,8.8736,990400.0
2014-01-31 10:30:00,12.23,12.24,12.18,12.22,900500.0,8.8736,8.8808,8.8373,8.8663,900500.0
2014-01-31 11:00:00,12.21,12.3,12.21,12.27,1059500.0,8.8591,8.9244,8.8591,8.9026,1059500.0
2014-01-31 11:30:00,12.27,12.29,12.24,12.26,183400.0,8.9026,8.9171,8.8808,8.8953,183400.0
2014-01-31 12:00:00,12.26,12.27,12.24,12.26,242000.0,8.8953,8.9026,8.8808,8.8953,242000.0
2014-01-31 12:30:00,12.25,12.3,12.25,12.29,258200.0,8.8881,8.9244,8.8881,8.9171,258200.0
2014-01-31 13:00:00,12.28,12.29,12.27,12.28,117400.0,8.9099,8.9171,8.9026,8.9099,117400.0
2014-01-31 13:30:00,12.29,12.35,12.28,12.34,300000.0,8.9171,8.9606,8.9099,8.9534,300000.0
2014-01-31 14:00:00,12.34,12.43,12.34,12.42,404800.0,8.9534,9.0187,8.9534,9.0114,404800.0
2014-01-31 14:30:00,12.42,12.43,12.34,12.36,527700.0,9.0114,9.0187,8.9534,8.9679,527700.0
2014-01-31 15:00:00,12.35,12.38,12.3,12.32,792100.0,8.9606,8.9824,8.9244,8.9389,792100.0
2014-01-31 15:30:00,12.32,12.34,12.28,12.29,1033500.0,8.9389,8.9534,8.9099,8.9171,1033500.0
2014-02-03 09:30:00,12.3,12.33,12.28,12.32,363400.0,8.9244,8.9461,8.9099,8.9389,363400.0
2014-02-03 10:00:00,12.33,12.33,12.22,12.23,658800.0,8.9461,8.9461,8.8663,8.8736,658800.0
2014-02-03 10:30:00,12.22,12.25,12.2,12.21,249100.0,8.8663,8.8881,8.8518,8.8591,249100.0
2014-02-03 11:00:00,12.21,12.22,12.13,12.16,358800.0,8.8591,8.8663,8.801,8.8228,358800.0
2014-02-03 11:30:00,12.15,12.18,12.11,12.11,81600.0,8.8155,8.8373,8.7865,8.7865,81600.0
2014-02-03 12:00:00,12.12,12.13,12.08,12.09,154400.0,8.7938,8.801,8.7647,8.772,154400.0
2014-02-03 12:30:00,12.09,12.11,12.07,12.07,130800.0,8.772,8.7865,8.7575,8.7575,130800.0
2014-02-03 13:00:00,12.07,12.08,12.03,12.04,199400.0,8.7575,8.7647,8.7285,8.7357,199400.0
2014-02-03 13:30:00,12.04,12.05,12.01,12.02,118100.0,8.7357,8.743,8.714,8.7212,118100.0
2014-02-03 14:00:00,12.02,12.05,12.01,12.04,113000.0,8.7212,8.743,8.714,8.7357,113000.0
2014-02-03 14:30:00,12.04,12.05,12.01,12.02,106400.0,8.7357,8.743,8.714,8.7212,106400.0
2014-02-03 15:00:00,12.02,12.04,12.0,12.03,241000.0,8.7212,8.7357,8.7067,8.7285,241000.0
2014-02-03 15:30:00,12.02,12.04,11.97,11.99,905500.0,8.7212,8.7357,8.6849,8.6994,905500.0
2014-02-04 09:30:00,12.15,12.16,12.11,12.12,520900.0,8.8155,8.8228,8.7865,8.7938,520900.0
2014-02-04 10:00:00,12.13,12.14,12.06,12.08,346900.0,8.801,8.8083,8.7502,8.7647,346900.0
2014-02-04 10:30:00,12.09,12.11,12.04,12.04,202200.0,8.772,8.7865,8.7357,8.7357,202200.0
2014-02-04 11:00:00,12.04,12.13,12.04,12.12,383000.0,8.7357,8.801,8.7357,8.7938,383000.0
2014-02-04 11:30:00,12.11,12.13,12.1,12.12,82500.0,8.7865,8.801,8.7793,8.7938,82500.0
2014-02-04 12:00:00,12.12,12.13,12.09,12.11,80900.0,8.7938,8.801,8.772,8.7865,80900.0
2014-02-04 12:30:00,12.12,12.13,12.1,12.12,72100.0,8.7938,8.801,8.7793,8.7938,72100.0
2014-02-04 13:00:00,12.13,12.13,12.08,12.1,209800.0,8.801,8.801,8.7647,8.7793,209800.0
2014-02-04 13:30:00,12.1,12.11,12.08,12.11,156500.0,8.7793,8.7865,8.7647,8.7865,156500.0
2014-02-04 14:00:00,12.11,12.15,12.1,12.13,303300.0,8.7865,8.8155,8.7793,8.801,303300.0
2014-02-04 14:30:00,12.13,12.14,12.11,12.13,109200.0,8.801,8.8083,8.7865,8.801,109200.0
2014-02-04 15:00:00,12.13,12.15,12.12,12.12,236900.0,8.801,8.8155,8.7938,8.7938,236900.0
2014-02-04 15:30:00,12.12,12.2,12.11,12.18,814500.0,8.7938,8.8518,8.7865,8.8373,814500.0
2014-02-05 09:30:00,12.11,12.13,12.06,12.07,215500.0,8.7865,8.801,8.7502,8.7575,215500.0
2014-02-05 10:00:00,12.07,12.1,12.02,12.03,377800.0,8.7575,8.7793,8.7212,8.7285,377800.0
2014-02-05 10:30:00,12.03,12.07,12.03,12.06,165600.0,8.7285,8.7575,8.7285,8.7502,165600.0
2014-02-05 11:00:00,12.06,12.11,12.03,12.1,162600.0,8.7502,8.7865,8.7285,8.7793,162600.0
2014-02-05 11:30:00,12.1,12.13,12.08,12.13,72600.0,8.7793,8.801,8.7647,8.801,72600.0
2014-02-05 12:00:00,12.13,12.15,12.1,12.12,71400.0,8.801,8.8155,8.7793,8.7938,71400.0
2014-02-05 12:30:00,12.12,12.13,12.11,12.12,43200.0,8.7938,8.801,8.7865,8.7938,43200.0
2014-02-05 13:00:00,12.13,12.16,12.12,12.12,64500.0,8.801,8.8228,8.7938,8.7938,64500.0
2014-02-05 13:30:00,12.12,12.19,12.12,12.17,322600.0,8.7938,8.8446,8.7938,8.83,322600.0
2014-02-05 14:00:00,12.18,12.18,12.14,12.15,62700.0,8.8373,8.8373,8.8083,8.8155,62700.0
2014-02-05 14:30:00,12.15,12.16,12.13,12.14,34600.0,8.8155,8.8228,8.801,8.8083,34600.0
2014-02-05 15:00:00,12.13,12.17,12.13,12.16,118900.0,8.801,8.83,8.801,8.8228,118900.0
2014-02-05 15:30:00,12.16,12.17,12.13,12.13,213300.0,8.8228,8.83,8.801,8.801,213300.0
2014-02-06 09:30:00,12.37,12.41,12.35,12.36,901600.0,8.9752,9.0042,8.9606,8.9679,901600.0
2014-02-06 10:00:00,12.36,12.45,12.36,12.45,522300.0,8.9679,9.0332,8.9679,9.0332,522300.0
2014-02-06 10:30:00,12.44,12.5,12.43,12.43,253500.0,9.0259,9.0695,9.0187,9.0187,253500.0
2014-02-06 11:00:00,12.43,12.44,12.4,12.41,231700.0,9.0187,9.0259,8.9969,9.0042,231700.0
2014-02-06 11:30:00,12.42,12.43,12.39,12.42,189100.0,9.0114,9.0187,8.9897,9.0114,189100.0
2014-02-06 12:00:00,12.42,12.44,12.39,12.41,120100.0,9.0114,9.0259,8.9897,9.0042,120100.0
2014-02-06 12:30:00,12.42,12.42,12.39,12.41,99100.0,9.0114,9.0114,8.9897,9.0042,99100.0
2014-02-06 13:00:00,12.41,12.42,12.36,12.38,136400.0,9.0042,9.0114,8.9679,8.9824,136400.0
2014-02-06 13:30:00,12.38,12.4,12.37,12.38,88500.0,8.9824,8.9969,8.9752,8.9824,88500.0
2014-02-06 14:00:00,12.38,12.41,12.38,12.41,70400.0,8.9824,9.0042,8.9824,9.0042,70400.0
2014-02-06 14:30:00,12.41,12.41,12.37,12.41,277400.0,9.0042,9.0042,8.9752,9.0042,277400.0
2014-02-06 15:00:00,12.4,12.42,12.4,12.4,167000.0,8.9969,9.0114,8.9969,8.9969,167000.0
2014-02-06 15:30:00,12.4,12.42,12.39,12.41,435400.0,8.9969,9.0114,8.9897,9.0042,435400.0
2014-02-07 09:30:00,12.35,12.37,12.32,12.32,526600.0,8.9606,8.9752,8.9389,8.9389,526600.0
2014-02-07 10:00:00,12.31,12.32,12.27,12.28,370700.0,8.9316,8.9389,8.9026,8.9099,370700.0
2014-02-07 10:30:00,12.28,12.32,12.28,12.31,122700.0,8.9099,8.9389,8.9099,8.9316,122700.0
2014-02-07 11:00:00,12.31,12.36,12.31,12.36,364000.0,8.9316,8.9679,8.9316,8.9679,364000.0
2014-02-07 11:30:00,12.36,12.4,12.35,12.37,110300.0,8.9679,8.9969,8.9606,8.9752,110300.0
2014-02-07 12:00:00,12.37,12.37,12.36,12.37,16000.0,8.9752,8.9752,8.9679,8.9752,16000.0
2014-02-07 12:30:00,12.37,12.37,12.36,12.36,53400.0,8.9752,8.9752,8.9679,8.9679,53400.0
2014-02-07 13:00:00,12.36,12.4,12.36,12.38,81000.0,8.9679,8.9969,8.9679,8.9824,81000.0
2014-02-07 13:30:00,12.38,12.4,12.37,12.4,64700.0,8.9824,8.9969,8.9752,8.9969,64700.0
2014-02-07 14:00:00,12.4,12.4,12.37,12.37,100200.0,8.9969,8.9969,8.9752,8.9752,100200.0
2014-02-07 14:30:00,12.37,12.4,12.37,12.39,125600.0,8.9752,8.9969,8.9752,8.9897,125600.0
2014-02-07 15:00:00,12.38,12.42,12.38,12.39,338000.0,8.9824,9.0114,8.9824,8.9897,338000.0
2014-02-07 15:30:00,12.4,12.43,12.39,12.4,576800.0,8.9969,9.0187,8.9897,8.9969,576800.0
2014-02-10 09:30:00,12.44,12.45,12.41,12.43,106600.0,9.0259,9.0332,9.0042,9.0187,106600.0
2014-02-10 10:00:00,12.42,12.44,12.41,12.44,65800.0,9.0114,9.0259,9.0042,9.0259,65800.0
2014-02-10 10:30:00,12.44,12.44,12.41,12.42,152500.0,9.0259,9.0259,9.0042,9.0114,152500.0
2014-02-10 11:00:00,12.41,12.43,12.39,12.43,169700.0,9.0042,9.0187,8.9897,9.0187,169700.0
2014-02-10 11:30:00,12.43,12.48,12.42,12.45,82300.0,9.0187,9.055,9.0114,9.0332,82300.0
2014-02-10 12:00:00,12.45,12.46,12.42,12.42,111000.0,9.0332,9.0405,9.0114,9.0114,111000.0
2014-02-10 12:30:00,12.42,12.43,12.37,12.38,157300.0,9.0114,9.0187,8.9752,8.9824,157300.0
2014-02-10 13:00:00,12.38,12.41,12.35,12.4,146700.0,8.9824,9.0042,8.9606,8.9969,146700.0
2014-02-10 13:30:00,12.41,12.43,12.4,12.42,78600.0,9.0042,9.0187,8.9969,9.0114,78600.0
2014-02-10 14:00:00,12.43,12.45,12.42,12.44,101000.0,9.0187,9.0332,9.0114,9.0259,101000.0
2014-02-10 14:30:00,12.45,12.47,12.44,12.46,82600.0,9.0332,9.0477,9.0259,9.0405,82600.0
2014-02-10 15:00:00,12.46,12.47,12.45,12.46,150200.0,9.0405,9.0477,9.0332,9.0405,150200.0
2014-02-10 15:30:00,12.46,12.48,12.45,12.46,277700.0,9.0405,9.055,9.0332,9.0405,277700.0
2014-02-11 09:30:00,12.57,12.63,12.57,12.61,391500.0,9.1203,9.1638,9.1203,9.1493,391500.0
2014-02-11 10:00:00,12.62,12.66,12.61,12.65,191400.0,9.1565,9.1856,9.1493,9.1783,191400.0
2014-02-11 10:30:00,12.65,12.67,12.63,12.63,133600.0,9.1783,9.1928,9.1638,9.1638,133600.0
2014-02-11 11:00:00,12.62,12.67,12.6,12.67,283700.0,9.1565,9.1928,9.142,9.1928,283700.0
2014-02-11 11:30:00,12.67,12.69,12.67,12.68,39300.0,9.1928,9.2073,9.1928,9.2001,39300.0
2014-02-11 12:00:00,12.68,12.68,12.63,12.64,66900.0,9.2001,9.2001,9.1638,9.1711,66900.0
2014-02-11 12:30:00,12.63,12.65,12.62,12.64,136300.0,9.1638,9.1783,9.1565,9.1711,136300.0
2014-02-11 13:00:00,12.64,12.66,12.64,12.65,64800.0,9.1711,9.1856,9.1711,9.1783,64800.0
2014-02-11 13:30:00,12.65,12.65,12.64,12.65,11600.0,9.1783,9.1783,9.1711,9.1783,11600.0
2014-02-11 14:00:00,12.65,12.67,12.64,12.66,79000.0,9.1783,9.1928,9.1711,9.1856,79000.0
2014-02-11 14:30:00,12.67,12.7,12.67,12.7,84400.0,9.1928,9.2146,9.1928,9.2146,84400.0
2014-02-11 15:00:00,12.7,12.7,12.69,12.69,132100.0,9.2146,9.2146,9.2073,9.2073,132100.0
2014-02-11 15:30:00,12.69,12.69,12.66,12.67,327500.0,9.2073,9.2073,9.1856,9.1928,327500.0
2014-02-12 09:30:00,12.48,12.54,12.48,12.53,917000.0,9.055,9.0985,9.055,9.0912,917000.0
2014-02-12 10:00:00,12.53,12.56,12.52,12.55,216100.0,9.0912,9.113,9.084,9.1058,216100.0
2014-02-12 10:30:00,12.55,12.57,12.54,12.56,149700.0,9.1058,9.1203,9.0985,9.113,149700.0
2014-02-12 11:00:00,12.55,12.58,12.5,12.51,278000.0,9.1058,9.1275,9.0695,9.0767,278000.0
2014-02-12 11:30:00,12.52,12.53,12.49,12.49,69900.0,9.084,9.0912,9.0622,9.0622,69900.0
2014-02-12 12:00:00,12.5,12.51,12.47,12.5,127800.0,9.0695,9.0767,9.0477,9.0695,127800.0
2014-02-12 12:30:00,12.5,12.52,12.47,12.5,77500.0,9.0695,9.084,9.0477,9.0695,77500.0
2014-02-12 13:00:00,12.51,12.52,12.49,12.51,140700.0,9.0767,9.084,9.0622,9.0767,140700.0
2014-02-12 13:30:00,12.51,12.54,12.51,12.53,98100.0,9.0767,9.0985,9.0767,9.0912,98100.0
2014-02-12 14:00:00,12.53,12.54,12.5,12.51,221100.0,9.0912,9.0985,9.0695,9.0767,221100.0
2014-02-12 14:30:00,12.51,12.53,12.5,12.53,226300.0,9.0767,9.0912,9.0695,9.0912,226300.0
2014-02-12 15:00:00,12.53,12.53,12.51,12.52,190000.0,9.0912,9.0912,9.0767,9.084,190000.0
2014-02-12 15:30:00,12.53,12.55,12.51,12.54,491200.0,9.0912,9.1058,9.0767,9.0985,491200.0
2014-02-13 09:30:00,12.48,12.5,12.46,12.49,137000.0,9.055,9.0695,9.0405,9.0622,137000.0
2014-02-13 10:00:00,12.48,12.51,12.48,12.5,83800.0,9.055,9.0767,9.055,9.0695,83800.0
2014-02-13 10:30:00,12.5,12.52,12.49,12.5,187000.0,9.0695,9.084,9.0622,9.0695,187000.0
2014-02-13 11:00:00,12.49,12.55,12.49,12.54,170400.0,9.0622,9.1058,9.0622,9.0985,170400.0
2014-02-13 11:30:00,12.54,12.57,12.51,12.51,136000.0,9.0985,9.1203,9.0767,9.0767,136000.0
2014-02-13 12:00:00,12.51,12.53,12.51,12.53,31800.0,9.0767,9.0912,9.0767,9.0912,31800.0
2014-02-13 12:30:00,12.53,12.54,12.52,12.54,16500.0,9.0912,9.0985,9.084,9.0985,16500.0
2014-02-13 13:00:00,12.54,12.59,12.54,12.59,81200.0,9.0985,9.1348,9.0985,9.1348,81200.0
2014-02-13 13:30:00,12.58,12.61,12.57,12.6,151700.0,9.1275,9.1493,9.1203,9.142,151700.0
2014-02-13 14:00:00,12.61,12.62,12.59,12.6,87200.0,9.1493,9.1565,9.1348,9.142,87200.0
2014-02-13 14:30:00,12.6,12.62,12.59,12.62,128400.0,9.142,9.1565,9.1348,9.1565,128400.0
2014-02-13 15:00:00,12.62,12.63,12.6,12.6,112800.0,9.1565,9.1638,9.142,9.142,112800.0
2014-02-13 15:30:00,12.61,12.61,12.58,12.58,308200.0,9.1493,9.1493,9.1275,9.1275,308200.0
2014-02-14 09:30:00,12.61,12.61,12.56,12.57,661100.0,9.1493,9.1493,9.113,9.1203,661100.0
2014-02-14 10:00:00,12.58,12.61,12.57,12.6,80800.0,9.1275,9.1493,9.1203,9.142,80800.0
2014-02-14 10:30:00,12.6,12.61,12.58,12.59,148000.0,9.142,9.1493,9.1275,9.1348,148000.0
2014-02-14 11:00:00,12.59,12.6,12.57,12.57,117800.0,9.1348,9.142,9.1203,9.1203,117800.0
2014-02-14 11:30:00,12.57,12.6,12.57,12.6,75800.0,9.1203,9.142,9.1203,9.142,75800.0
2014-02-14 12:00:00,12.59,12.6,12.57,12.59,49600.0,9.1348,9.142,9.1203,9.1348,49600.0
2014-02-14 12:30:00,12.58,12.62,12.57,12.62,100900.0,9.1275,9.1565,9.1203,9.1565,100900.0
2014-02-14 13:00:00,12.62,12.65,12.59,12.65,173100.0,9.1565,9.1783,9.1348,9.1783,173100.0
2014-02-14 13:30:00,12.65,12.67,12.64,12.66,123500.0,9.1783,9.1928,9.1711,9.1856,123500.0
2014-02-14 14:00:00,12.66,12.67,12.66,12.67,70900.0,9.1856,9.1928,9.1856,9.1928,70900.0
2014-02-14 14:30:00,12.67,12.68,12.66,12.68,80600.0,9.1928,9.2001,9.1856,9.2001,80600.0
2014-02-14 15:00:00,12.68,12.68,12.65,12.66,127500.0,9.2001,9.2001,9.1783,9.1856,127500.0
2014-02-14 15:30:00,12.66,12.68,12.65,12.68,443200.0,9.1856,9.2001,9.1783,9.2001,443200.0
2014-02-18 09:30:00,12.56,12.6,12.54,12.58,701500.0,9.113,9.142,9.0985,9.1275,701500.0
2014-02-18 10:00:00,12.58,12.65,12.55,12.65,441300.0,9.1275,9.1783,9.1058,9.1783,441300.0
2014-02-18 10:30:00,12.66,12.66,12.58,12.59,473800.0,9.1856,9.1856,9.1275,9.1348,473800.0
2014-02-18 11:00:00,12.59,12.62,12.57,12.6,369000.0,9.1348,9.1565,9.1203,9.142,369000.0
2014-02-18 11:30:00,12.61,12.67,12.61,12.65,254700.0,9.1493,9.1928,9.1493,9.1783,254700.0
2014-02-18 12:00:00,12.65,12.66,12.63,12.63,166000.0,9.1783,9.1856,9.1638,9.1638,166000.0
2014-02-18 12:30:00,12.63,12.64,12.61,12.62,163300.0,9.1638,9.1711,9.1493,9.1565,163300.0
2014-02-18 13:00:00,12.62,12.63,12.61,12.63,75600.0,9.1565,9.1638,9.1493,9.1638,75600.0
2014-02-18 13:30:00,12.62,12.64,12.6,12.64,243300.0,9.1565,9.1711,9.142,9.1711,243300.0
2014-02-18 14:00:00,12.63,12.68,12.63,12.67,263700.0,9.1638,9.2001,9.1638,9.1928,263700.0
2014-02-18 14:30:00,12.67,12.69,12.64,12.64,220800.0,9.1928,9.2073,9.1711,9.1711,220800.0
2014-02-18 15:00:00,12.65,12.65,12.63,12.64,90100.0,9.1783,9.1783,9.1638,9.1711,90100.0
2014-02-18 15:30:00,12.65,12.65,12.62,12.63,387700.0,9.1783,9.1783,9.1565,9.1638,387700.0
2014-02-19 09:30:00,12.59,12.63,12.58,12.6,188000.0,9.1348,9.1638,9.1275,9.142,188000.0
2014-02-19 10:00:00,12.61,12.64,12.6,12.63,183700.0,9.1493,9.1711,9.142,9.1638,183700.0
2014-02-19 10:30:00,12.63,12.64,12.58,12.6,198400.0,9.1638,9.1711,9.1275,9.142,198400.0
2014-02-19 11:00:00,12.6,12.63,12.58,12.63,198100.0,9.142,9.1638,9.1275,9.1638,198100.0
2014-02-19 11:30:00,12.63,12.68,12.63,12.64,66100.0,9.1638,9.2001,9.1638,9.1711,66100.0
2014-02-19 12:00:00,12.64,12.65,12.59,12.59,83800.0,9.1711,9.1783,9.1348,9.1348,83800.0
2014-02-19 12:30:00,12.59,12.61,12.58,12.59,34800.0,9.1348,9.1493,9.1275,9.1348,34800.0
2014-02-19 13:00:00,12.59,12.63,12.59,12.63,45100.0,9.1348,9.1638,9.1348,9.1638,45100.0
2014-02-19 13:30:00,12.63,12.63,12.58,12.59,56100.0,9.1638,9.1638,9.1275,9.1348,56100.0
2014-02-19 14:00:00,12.58,12.65,12.57,12.65,466700.0,9.1275,9.1783,9.1203,9.1783,466700.0
2014-02-19 14:30:00,12.65,12.66,12.6,12.62,274900.0,9.1783,9.1856,9.142,9.1565,274900.0
2014-02-19 15:00:00,12.62,12.62,12.55,12.55,179500.0,9.1565,9.1565,9.1058,9.1058,179500.0
2014-02-19 15:30:00,12.55,12.58,12.54,12.56,297300.0,9.1058,9.1275,9.0985,9.113,297300.0
2014-02-20 09:30:00,12.49,12.5,12.44,12.45,288400.0,9.0622,9.0695,9.0259,9.0332,288400.0
2014-02-20 10:00:00,12.45,12.46,12.43,12.46,200500.0,9.0332,9.0405,9.0187,9.0405,200500.0
2014-02-20 10:30:00,12.45,12.48,12.45,12.46,154600.0,9.0332,9.055,9.0332,9.0405,154600.0
2014-02-20 11:00:00,12.46,12.49,12.44,12.49,158800.0,9.0405,9.0622,9.0259,9.0622,158800.0
2014-02-20 11:30:00,12.49,12.52,12.49,12.51,42700.0,9.0622,9.084,9.0622,9.0767,42700.0
2014-02-20 12:00:00,12.51,12.56,12.5,12.56,110900.0,9.0767,9.113,9.0695,9.113,110900.0
2014-02-20 12:30:00,12.55,12.57,12.53,12.54,166100.0,9.1058,9.1203,9.0912,9.0985,166100.0
2014-02-20 13:00:00,12.54,12.54,12.53,12.54,25500.0,9.0985,9.0985,9.0912,9.0985,25500.0
2014-02-20 13:30:00,12.53,12.55,12.53,12.54,79800.0,9.0912,9.1058,9.0912,9.0985,79800.0
2014-02-20 14:00:00,12.54,12.6,12.54,12.59,171700.0,9.0985,9.142,9.0985,9.1348,171700.0
2014-02-20 14:30:00,12.59,12.59,12.58,12.59,52200.0,9.1348,9.1348,9.1275,9.1348,52200.0
2014-02-20 15:00:00,12.59,12.6,12.56,12.57,184300.0,9.1348,9.142,9.113,9.1203,184300.0
2014-02-20 15:30:00,12.57,12.62,12.56,12.59,551400.0,9.1203,9.1565,9.113,9.1348,551400.0
2014-02-21 09:30:00,12.63,12.73,12.62,12.73,935200.0,9.1638,9.2364,9.1565,9.2364,935200.0
2014-02-21 10:00:00,12.73,12.74,12.7,12.7,543900.0,9.2364,9.2436,9.2146,9.2146,543900.0
2014-02-21 10:30:00,12.71,12.72,12.68,12.69,264500.0,9.2218,9.2291,9.2001,9.2073,264500.0
2014-02-21 11:00:00,12.69,12.7,12.63,12.69,175600.0,9.2073,9.2146,9.1638,9.2073,175600.0
2014-02-21 11:30:00,12.69,12.7,12.68,12.69,143000.0,9.2073,9.2146,9.2001,9.2073,143000.0
2014-02-21 12:00:00,12.69,12.69,12.68,12.69,27300.0,9.2073,9.2073,9.2001,9.2073,27300.0
2014-02-21 12:30:00,12.69,12.69,12.68,12.68,37100.0,9.2073,9.2073,9.2001,9.2001,37100.0
2014-02-21 13:00:00,12.68,12.72,12.68,12.7,157400.0,9.2001,9.2291,9.2001,9.2146,157400.0
2014-02-21 13:30:00,12.69,12.7,12.67,12.7,95900.0,9.2073,9.2146,9.1928,9.2146,95900.0
2014-02-21 14:00:00,12.7,12.7,12.66,12.66,111000.0,9.2146,9.2146,9.1856,9.1856,111000.0
2014-02-21 14:30:00,12.66,12.66,12.64,12.66,76900.0,9.1856,9.1856,9.1711,9.1856,76900.0
2014-02-21 15:00:00,12.66,12.66,12.65,12.65,53500.0,9.1856,9.1856,9.1783,9.1783,53500.0
2014-02-21 15:30:00,12.66,12.66,12.63,12.63,187200.0,9.1856,9.1856,9.1638,9.1638,187200.0
2014-02-24 09:30:00,12.74,12.76,12.71,12.72,326300.0,9.2436,9.2581,9.2218,9.2291,326300.0
2014-02-24 10:00:00,12.72,12.74,12.71,12.72,125300.0,9.2291,9.2436,9.2218,9.2291,125300.0
2014-02-24 10:30:00,12.73,12.76,12.71,12.74,238100.0,9.2364,9.2581,9.2218,9.2436,238100.0
2014-02-24 11:00:00,12.74,12.78,12.72,12.78,1525300.0,9.2436,9.2726,9.2291,9.2726,1525300.0
2014-02-24 11:30:00,12.79,12.79,12.75,12.75,139400.0,9.2799,9.2799,9.2509,9.2509,139400.0
2014-02-24 12:00:00,12.76,12.78,12.73,12.74,238600.0,9.2581,9.2726,9.2364,9.2436,238600.0
2014-02-24 12:30:00,12.75,12.75,12.73,12.73,22600.0,9.2509,9.2509,9.2364,9.2364,22600.0
2014-02-24 13:00:00,12.74,12.74,12.72,12.73,69300.0,9.2436,9.2436,9.2291,9.2364,69300.0
2014-02-24 13:30:00,12.73,12.73,12.71,12.72,42900.0,9.2364,9.2364,9.2218,9.2291,42900.0
2014-02-24 14:00:00,12.71,12.73,12.71,12.73,35600.0,9.2218,9.2364,9.2218,9.2364,35600.0
2014-02-24 14:30:00,12.72,12.73,12.72,12.73,59200.0,9.2291,9.2364,9.2291,9.2364,59200.0
2014-02-24 15:00:00,12.73,12.73,12.68,12.7,171400.0,9.2364,9.2364,9.2001,9.2146,171400.0
2014-02-24 15:30:00,12.7,12.73,12.69,12.69,339300.0,9.2146,9.2364,9.2073,9.2073,339300.0
2014-02-25 09:30:00,12.73,12.76,12.67,12.73,1273500.0,9.2364,9.2581,9.1928,9.2364,1273500.0
2014-02-25 10:00:00,12.73,12.73,12.68,12.69,320100.0,9.2364,9.2364,9.2001,9.2073,320100.0
2014-02-25 10:30:00,12.68,12.73,12.67,12.72,324100.0,9.2001,9.2364,9.1928,9.2291,324100.0
2014-02-25 11:00:00,12.73,12.83,12.73,12.82,1294300.0,9.2364,9.3089,9.2364,9.3017,1294300.0
2014-02-25 11:30:00,12.83,12.86,12.76,12.77,151500.0,9.3089,9.3307,9.2581,9.2654,151500.0
2014-02-25 12:00:00,12.77,12.79,12.76,12.79,214800.0,9.2654,9.2799,9.2581,9.2799,214800.0
2014-02-25 12:30:00,12.79,12.79,12.77,12.78,31500.0,9.2799,9.2799,9.2654,9.2726,31500.0
2014-02-25 13:00:00,12.78,12.81,12.77,12.8,141100.0,9.2726,9.2944,9.2654,9.2871,141100.0
2014-02-25 13:30:00,12.81,12.81,12.75,12.75,123800.0,9.2944,9.2944,9.2509,9.2509,123800.0
2014-02-25 14:00:00,12.76,12.77,12.73,12.74,157200.0,9.2581,9.2654,9.2364,9.2436,157200.0
2014-02-25 14:30:00,12.74,12.74,12.72,12.73,74100.0,9.2436,9.2436,9.2291,9.2364,74100.0
2014-02-25 15:00:00,12.73,12.74,12.71,12.71,142800.0,9.2364,9.2436,9.2218,9.2218,142800.0
2014-02-25 15:30:00,12.71,12.73,12.69,12.71,252400.0,9.2218,9.2364,9.2073,9.2218,252400.0
2014-02-26 09:30:00,12.92,12.94,12.87,12.88,698600.0,9.3742,9.3887,9.3379,9.3452,698600.0
2014-02-26 10:00:00,12.89,12.92,12.87,12.9,217100.0,9.3524,9.3742,9.3379,9.3597,217100.0
2014-02-26 10:30:00,12.9,12.91,12.86,12.88,176600.0,9.3597,9.367,9.3307,9.3452,176600.0
2014-02-26 11:00:00,12.88,12.92,12.87,12.89,257700.0,9.3452,9.3742,9.3379,9.3524,257700.0
2014-02-26 11:30:00,12.9,12.9,12.83,12.87,110300.0,9.3597,9.3597,9.3089,9.3379,110300.0
2014-02-26 12:00:00,12.87,12.88,12.86,12.88,32000.0,9.3379,9.3452,9.3307,9.3452,32000.0
2014-02-26 12:30:00,12.88,12.89,12.86,12.88,59100.0,9.3452,9.3524,9.3307,9.3452,59100.0
2014-02-26 13:00:00,12.88,12.88,12.86,12.87,34200.0,9.3452,9.3452,9.3307,9.3379,34200.0
2014-02-26 13:30:00,12.87,12.89,12.86,12.87,143300.0,9.3379,9.3524,9.3307,9.3379,143300.0
2014-02-26 14:00:00,12.87,12.87,12.83,12.83,232400.0,9.3379,9.3379,9.3089,9.3089,232400.0
2014-02-26 14:30:00,12.83,12.84,12.81,12.83,227700.0,9.3089,9.3162,9.2944,9.3089,227700.0
2014-02-26 15:00:00,12.83,12.85,12.82,12.84,141500.0,9.3089,9.3234,9.3017,9.3162,141500.0
2014-02-26 15:30:00,12.83,12.86,12.83,12.85,268200.0,9.3089,9.3307,9.3089,9.3234,268200.0
2014-02-27 09:30:00,12.8,12.81,12.74,12.77,322000.0,9.2871,9.2944,9.2436,9.2654,322000.0
2014-02-27 10:00:00,12.76,12.8,12.76,12.78,68700.0,9.2581,9.2871,9.2581,9.2726,68700.0
2014-02-27 10:30:00,12.78,12.82,12.76,12.78,295000.0,9.2726,9.3017,9.2581,9.2726,295000.0
2014-02-27 11:00:00,12.78,12.81,12.78,12.79,216100.0,9.2726,9.2944,9.2726,9.2799,216100.0
2014-02-27 11:30:00,12.79,12.79,12.73,12.74,149600.0,9.2799,9.2799,9.2364,9.2436,149600.0
2014-02-27 12:00:00,12.75,12.76,12.73,12.76,44100.0,9.2509,9.2581,9.2364,9.2581,44100.0
2014-02-27 12:30:00,12.75,12.76,12.73,12.75,34500.0,9.2509,9.2581,9.2364,9.2509,34500.0
2014-02-27 13:00:00,12.75,12.78,12.73,12.78,239300.0,9.2509,9.2726,9.2364,9.2726,239300.0
2014-02-27 13:30:00,12.79,12.82,12.78,12.79,59100.0,9.2799,9.3017,9.2726,9.2799,59100.0
2014-02-27 14:00:00,12.8,12.8,12.75,12.77,83500.0,9.2871,9.2871,9.2509,9.2654,83500.0
2014-02-27 14:30:00,12.76,12.78,12.76,12.77,48000.0,9.2581,9.2726,9.2581,9.2654,48000.0
2014-02-27 15:00:00,12.77,12.79,12.76,12.79,176700.0,9.2654,9.2799,9.2581,9.2799,176700.0
2014-02-27 15:30:00,12.79,12.8,12.76,12.8,236800.0,9.2799,9.2871,9.2581,9.2871,236800.0
2014-02-28 09:30:00,12.92,12.99,12.9,12.96,328600.0,9.3742,9.425,9.3597,9.4032,328600.0
2014-02-28 10:00:00,12.96,13.0,12.95,12.96,378400.0,9.4032,9.4323,9.396,9.4032,378400.0
2014-02-28 10:30:00,12.96,12.99,12.95,12.99,249600.0,9.4032,9.425,9.396,9.425,249600.0
2014-02-28 11:00:00,12.99,13.0,12.95,12.97,171200.0,9.425,9.4323,9.396,9.4105,171200.0
2014-02-28 11:30:00,12.97,12.98,12.95,12.96,94200.0,9.4105,9.4177,9.396,9.4032,94200.0
2014-02-28 12:00:00,12.95,12.96,12.94,12.96,44800.0,9.396,9.4032,9.3887,9.4032,44800.0
2014-02-28 12:30:00,12.95,12.97,12.95,12.96,141400.0,9.396,9.4105,9.396,9.4032,141400.0
2014-02-28 13:00:00,12.95,12.96,12.95,12.96,58400.0,9.396,9.4032,9.396,9.4032,58400.0
2014-02-28 13:30:00,12.96,12.96,12.93,12.94,84100.0,9.4032,9.4032,9.3815,9.3887,84100.0
2014-02-28 14:00:00,12.94,12.95,12.93,12.94,159600.0,9.3887,9.396,9.3815,9.3887,159600.0
2014-02-28 14:30:00,12.94,12.94,12.88,12.88,84900.0,9.3887,9.3887,9.3452,9.3452,84900.0
2014-02-28 15:00:00,12.88,12.89,12.81,12.86,262700.0,9.3452,9.3524,9.2944,9.3307,262700.0
2014-02-28 15:30:00,12.86,12.92,12.86,12.91,387900.0,9.3307,9.3742,9.3307,9.367,387900.0
2014-03-03 09:30:00,12.67,12.71,12.65,12.69,291100.0,9.1928,9.2218,9.1783,9.2073,291100.0
2014-03-03 10:00:00,12.69,12.7,12.63,12.69,383100.0,9.2073,9.2146,9.1638,9.2073,383100.0
2014-03-03 10:30:00,12.69,12.7,12.59,12.62,166000.0,9.2073,9.2146,9.1348,9.1565,166000.0
2014-03-03 11:00:00,12.61,12.63,12.57,12.61,280600.0,9.1493,9.1638,9.1203,9.1493,280600.0
2014-03-03 11:30:00,12.61,12.64,12.57,12.61,634000.0,9.1493,9.1711,9.1203,9.1493,634000.0
2014-03-03 12:00:00,12.61,12.61,12.54,12.57,118100.0,9.1493,9.1493,9.0985,9.1203,118100.0
2014-03-03 12:30:00,12.57,12.58,12.55,12.58,69500.0,9.1203,9.1275,9.1058,9.1275,69500.0
2014-03-03 13:00:00,12.58,12.59,12.56,12.56,65400.0,9.1275,9.1348,9.113,9.113,65400.0
2014-03-03 13:30:00,12.56,12.58,12.54,12.58,109700.0,9.113,9.1275,9.0985,9.1275,109700.0
2014-03-03 14:00:00,12.57,12.59,12.56,12.58,86000.0,9.1203,9.1348,9.113,9.1275,86000.0
2014-03-03 14:30:00,12.57,12.6,12.56,12.58,88600.0,9.1203,9.142,9.113,9.1275,88600.0
2014-03-03 15:00:00,12.58,12.58,12.53,12.55,147700.0,9.1275,9.1275,9.0912,9.1058,147700.0
2014-03-03 15:30:00,12.55,12.57,12.52,12.54,358800.0,9.1058,9.1203,9.084,9.0985,358800.0
2014-03-04 09:30:00,12.64,12.72,12.63,12.7,199800.0,9.1711,9.2291,9.1638,9.2146,199800.0
2014-03-04 10:00:00,12.71,12.71,12.64,12.64,116600.0,9.2218,9.2218,9.1711,9.1711,116600.0
2014-03-04 10:30:00,12.64,12.69,12.64,12.69,114700.0,9.1711,9.2073,9.1711,9.2073,114700.0
2014-03-04 11:00:00,12.69,12.7,12.65,12.7,323800.0,9.2073,9.2146,9.1783,9.2146,323800.0
2014-03-04 11:30:00,12.7,12.76,12.68,12.73,572900.0,9.2146,9.2581,9.2001,9.2364,572900.0
2014-03-04 12:00:00,12.73,12.77,12.73,12.75,369500.0,9.2364,9.2654,9.2364,9.2509,369500.0
2014-03-04 12:30:00,12.75,12.76,12.73,12.74,112700.0,9.2509,9.2581,9.2364,9.2436,112700.0
2014-03-04 13:00:00,12.73,12.75,12.73,12.74,94800.0,9.2364,9.2509,9.2364,9.2436,94800.0
2014-03-04 13:30:00,12.74,12.74,12.69,12.7,93300.0,9.2436,9.2436,9.2073,9.2146,93300.0
2014-03-04 14:00:00,12.7,12.71,12.67,12.69,79500.0,9.2146,9.2218,9.1928,9.2073,79500.0
2014-03-04 14:30:00,12.69,12.72,12.69,12.72,73500.0,9.2073,9.2291,9.2073,9.2291,73500.0
2014-03-04 15:00:00,12.71,12.73,12.71,12.72,40200.0,9.2218,9.2364,9.2218,9.2291,40200.0
2014-03-04 15:30:00,12.72,12.74,12.69,12.7,263200.0,9.2291,9.2436,9.2073,9.2146,263200.0
2014-03-05 09:30:00,12.95,13.0,12.93,12.98,1009300.0,9.396,9.4323,9.3815,9.4177,1009300.0
2014-03-05 10:00:00,12.98,13.03,12.97,13.02,516000.0,9.4177,9.454,9.4105,9.4468,516000.0
2014-03-05 10:30:00,13.02,13.02,12.96,13.0,411800.0,9.4468,9.4468,9.4032,9.4323,411800.0
2014-03-05 11:00:00,13.0,13.02,12.94,12.94,176300.0,9.4323,9.4468,9.3887,9.3887,176300.0
2014-03-05 11:30:00,12.94,13.02,12.93,13.02,199900.0,9.3887,9.4468,9.3815,9.4468,199900.0
2014-03-05 12:00:00,13.02,13.06,13.0,13.05,456600.0,9.4468,9.4758,9.4323,9.4685,456600.0
2014-03-05 12:30:00,13.05,13.07,13.05,13.06,99300.0,9.4685,9.483,9.4685,9.4758,99300.0
2014-03-05 13:00:00,13.06,13.08,13.05,13.07,97400.0,9.4758,9.4903,9.4685,9.483,97400.0
2014-03-05 13:30:00,13.06,13.07,13.0,13.01,140400.0,9.4758,9.483,9.4323,9.4395,140400.0
2014-03-05 14:00:00,13.01,13.02,12.99,13.01,177100.0,9.4395,9.4468,9.425,9.4395,177100.0
2014-03-05 14:30:00,13.01,13.03,13.0,13.03,97200.0,9.4395,9.454,9.4323,9.454,97200.0
2014-03-05 15:00:00,13.03,13.03,13.0,13.0,118900.0,9.454,9.454,9.4323,9.4323,118900.0
2014-03-05 15:30:00,13.0,13.01,13.0,13.0,256900.0,9.4323,9.4395,9.4323,9.4323,256900.0
2014-03-06 09:30:00,13.08,13.1,13.05,13.09,151500.0,9.4903,9.5048,9.4685,9.4976,151500.0
2014-03-06 10:00:00,13.09,13.09,13.04,13.08,226800.0,9.4976,9.4976,9.4613,9.4903,226800.0
2014-03-06 10:30:00,13.08,13.08,13.05,13.07,132700.0,9.4903,9.4903,9.4685,9.483,132700.0
2014-03-06 11:00:00,13.07,13.07,13.03,13.04,151600.0,9.483,9.483,9.454,9.4613,151600.0
2014-03-06 11:30:00,13.03,13.08,13.03,13.08,34700.0,9.454,9.4903,9.454,9.4903,34700.0
2014-03-06 12:00:00,13.08,13.1,13.07,13.09,45800.0,9.4903,9.5048,9.483,9.4976,45800.0
2014-03-06 12:30:00,13.09,13.09,13.07,13.08,21400.0,9.4976,9.4976,9.483,9.4903,21400.0
2014-03-06 13:00:00,13.08,13.09,13.06,13.07,44100.0,9.4903,9.4976,9.4758,9.483,44100.0
2014-03-06 13:30:00,13.07,13.07,13.03,13.04,83400.0,9.483,9.483,9.454,9.4613,83400.0
2014-03-06 14:00:00,13.03,13.06,13.03,13.05,124500.0,9.454,9.4758,9.454,9.4685,124500.0
2014-03-06 14:30:00,13.05,13.05,13.03,13.04,63800.0,9.4685,9.4685,9.454,9.4613,63800.0
2014-03-06 15:00:00,13.04,13.06,13.03,13.05,135800.0,9.4613,9.4758,9.454,9.4685,135800.0
2014-03-06 15:30:00,13.05,13.07,13.04,13.06,409200.0,9.4685,9.483,9.4613,9.4758,409200.0
2014-03-07 09:30:00,13.02,13.05,12.98,13.01,291000.0,9.4468,9.4685,9.4177,9.4395,291000.0
2014-03-07 10:00:00,13.01,13.03,12.99,13.0,153300.0,9.4395,9.454,9.425,9.4323,153300.0
2014-03-07 10:30:00,13.0,13.02,12.93,12.94,194800.0,9.4323,9.4468,9.3815,9.3887,194800.0
2014-03-07 11:00:00,12.94,12.97,12.91,12.96,168100.0,9.3887,9.4105,9.367,9.4032,168100.0
2014-03-07 11:30:00,12.96,13.01,12.95,13.01,52500.0,9.4032,9.4395,9.396,9.4395,52500.0
2014-03-07 12:00:00,13.01,13.05,13.0,13.05,69100.0,9.4395,9.4685,9.4323,9.4685,69100.0
2014-03-07 12:30:00,13.05,13.05,12.98,12.98,105400.0,9.4685,9.4685,9.4177,9.4177,105400.0
2014-03-07 13:00:00,12.98,12.98,12.94,12.96,90100.0,9.4177,9.4177,9.3887,9.4032,90100.0
2014-03-07 13:30:00,12.96,12.99,12.94,12.98,370200.0,9.4032,9.425,9.3887,9.4177,370200.0
2014-03-07 14:00:00,12.98,13.03,12.98,13.03,150600.0,9.4177,9.454,9.4177,9.454,150600.0
2014-03-07 14:30:00,13.03,13.04,12.98,13.02,790900.0,9.454,9.4613,9.4177,9.4468,790900.0
2014-03-07 15:00:00,13.02,13.04,13.02,13.04,165900.0,9.4468,9.4613,9.4468,9.4613,165900.0
2014-03-07 15:30:00,13.04,13.04,12.98,13.01,589200.0,9.4613,9.4613,9.4177,9.4395,589200.0
2014-03-10 09:30:00,12.94,12.96,12.92,12.95,345100.0,9.3887,9.4032,9.3742,9.396,345100.0
2014-03-10 10:00:00,12.94,12.96,12.89,12.9,182900.0,9.3887,9.4032,9.3524,9.3597,182900.0
2014-03-10 10:30:00,12.9,12.92,12.88,12.91,145700.0,9.3597,9.3742,9.3452,9.367,145700.0
2014-03-10 11:00:00,12.9,12.95,12.9,12.92,216200.0,9.3597,9.396,9.3597,9.3742,216200.0
2014-03-10 11:30:00,12.93,12.95,12.91,12.95,130600.0,9.3815,9.396,9.367,9.396,130600.0
2014-03-10 12:00:00,12.95,12.96,12.93,12.96,181900.0,9.396,9.4032,9.3815,9.4032,181900.0
2014-03-10 12:30:00,12.96,12.98,12.92,12.98,160600.0,9.4032,9.4177,9.3742,9.4177,160600.0
2014-03-10 13:00:00,12.98,12.99,12.95,12.96,129500.0,9.4177,9.425,9.396,9.4032,129500.0
2014-03-10 13:30:00,12.96,12.96,12.92,12.94,99900.0,9.4032,9.4032,9.3742,9.3887,99900.0
2014-03-10 14:00:00,12.94,12.96,12.93,12.96,158900.0,9.3887,9.4032,9.3815,9.4032,158900.0
2014-03-10 14:30:00,12.96,12.98,12.95,12.98,138600.0,9.4032,9.4177,9.396,9.4177,138600.0
2014-03-10 15:00:00,12.97,12.98,12.95,12.96,155900.0,9.4105,9.4177,9.396,9.4032,155900.0
2014-03-10 15:30:00,12.95,12.98,12.95,12.96,366900.0,9.396,9.4177,9.396,9.4032,366900.0
2014-03-11 09:30:00,13.0,13.04,12.94,12.97,537400.0,9.4323,9.4613,9.3887,9.4105,537400.0
2014-03-11 10:00:00,12.97,12.97,12.95,12.97,109800.0,9.4105,9.4105,9.396,9.4105,109800.0
2014-03-11 10:30:00,12.98,12.99,12.96,12.99,68700.0,9.4177,9.425,9.4032,9.425,68700.0
2014-03-11 11:00:00,12.99,12.99,12.95,12.95,92700.0,9.425,9.425,9.396,9.396,92700.0
2014-03-11 11:30:00,12.95,12.96,12.93,12.96,136500.0,9.396,9.4032,9.3815,9.4032,136500.0
2014-03-11 12:00:00,12.96,12.98,12.92,12.96,240800.0,9.4032,9.4177,9.3742,9.4032,240800.0
2014-03-11 12:30:00,12.97,12.98,12.94,12.94,42600.0,9.4105,9.4177,9.3887,9.3887,42600.0
2014-03-11 13:00:00,12.94,12.94,12.89,12.9,166600.0,9.3887,9.3887,9.3524,9.3597,166600.0
2014-03-11 13:30:00,12.89,12.93,12.88,12.92,275400.0,9.3524,9.3815,9.3452,9.3742,275400.0
2014-03-11 14:00:00,12.92,12.93,12.89,12.91,45100.0,9.3742,9.3815,9.3524,9.367,45100.0
2014-03-11 14:30:00,12.91,12.91,12.88,12.9,90500.0,9.367,9.367,9.3452,9.3597,90500.0
2014-03-11 15:00:00,12.9,12.9,12.87,12.89,145300.0,9.3597,9.3597,9.3379,9.3524,145300.0
2014-03-11 15:30:00,12.89,12.9,12.87,12.87,306000.0,9.3524,9.3597,9.3379,9.3379,306000.0
2014-03-12 09:30:00,12.75,12.75,12.69,12.71,313800.0,9.2509,9.2509,9.2073,9.2218,313800.0
2014-03-12 10:00:00,12.71,12.75,12.71,12.73,202400.0,9.2218,9.2509,9.2218,9.2364,202400.0
2014-03-12 10:30:00,12.73,12.74,12.7,12.73,140500.0,9.2364,9.2436,9.2146,9.2364,140500.0
2014-03-12 11:00:00,12.73,12.78,12.71,12.77,106400.0,9.2364,9.2726,9.2218,9.2654,106400.0
2014-03-12 11:30:00,12.78,12.78,12.74,12.76,112100.0,9.2726,9.2726,9.2436,9.2581,112100.0
2014-03-12 12:00:00,12.76,12.79,12.75,12.77,182600.0,9.2581,9.2799,9.2509,9.2654,182600.0
2014-03-12 12:30:00,12.78,12.78,12.75,12.76,41100.0,9.2726,9.2726,9.2509,9.2581,41100.0
2014-03-12 13:00:00,12.76,12.76,12.74,12.74,29800.0,9.2581,9.2581,9.2436,9.2436,29800.0
2014-03-12 13:30:00,12.74,12.78,12.74,12.78,97100.0,9.2436,9.2726,9.2436,9.2726,97100.0
2014-03-12 14:00:00,12.78,12.86,12.77,12.85,720600.0,9.2726,9.3307,9.2654,9.3234,720600.0
2014-03-12 14:30:00,12.85,12.86,12.84,12.85,447800.0,9.3234,9.3307,9.3162,9.3234,447800.0
2014-03-12 15:00:00,12.85,12.87,12.82,12.84,410900.0,9.3234,9.3379,9.3017,9.3162,410900.0
2014-03-12 15:30:00,12.84,12.88,12.82,12.88,884700.0,9.3162,9.3452,9.3017,9.3452,884700.0
2014-03-13 09:30:00,12.97,13.03,12.97,13.01,1201400.0,9.4105,9.454,9.4105,9.4395,1201400.0
2014-03-13 10:00:00,13.01,13.01,12.98,13.0,257000.0,9.4395,9.4395,9.4177,9.4323,257000.0
2014-03-13 10:30:00,12.99,13.0,12.91,12.92,521200.0,9.425,9.4323,9.367,9.3742,521200.0
2014-03-13 11:00:00,12.92,12.94,12.87,12.87,133400.0,9.3742,9.3887,9.3379,9.3379,133400.0
2014-03-13 11:30:00,12.87,12.92,12.86,12.91,659300.0,9.3379,9.3742,9.3307,9.367,659300.0
2014-03-13 12:00:00,12.9,12.91,12.83,12.83,262400.0,9.3597,9.367,9.3089,9.3089,262400.0
2014-03-13 12:30:00,12.83,12.84,12.78,12.78,63400.0,9.3089,9.3162,9.2726,9.2726,63400.0
2014-03-13 13:00:00,12.78,12.79,12.73,12.76,126300.0,9.2726,9.2799,9.2364,9.2581,126300.0
2014-03-13 13:30:00,12.76,12.78,12.69,12.71,242700.0,9.2581,9.2726,9.2073,9.2218,242700.0
2014-03-13 14:00:00,12.71,12.71,12.65,12.66,212000.0,9.2218,9.2218,9.1783,9.1856,212000.0
2014-03-13 14:30:00,12.66,12.7,12.65,12.7,201500.0,9.1856,9.2146,9.1783,9.2146,201500.0
2014-03-13 15:00:00,12.7,12.7,12.66,12.68,214400.0,9.2146,9.2146,9.1856,9.2001,214400.0
2014-03-13 15:30:00,12.68,12.71,12.65,12.68,846300.0,9.2001,9.2218,9.1783,9.2001,846300.0
2014-03-14 09:30:00,12.58,12.68,12.57,12.63,218200.0,9.1275,9.2001,9.1203,9.1638,218200.0
2014-03-14 10:00:00,12.64,12.69,12.63,12.64,164500.0,9.1711,9.2073,9.1638,9.1711,164500.0
2014-03-14 10:30:00,12.63,12.64,12.61,12.61,130400.0,9.1638,9.1711,9.1493,9.1493,130400.0
2014-03-14 11:00:00,12.61,12.62,12.56,12.58,90800.0,9.1493,9.1565,9.113,9.1275,90800.0
2014-03-14 11:30:00,12.58,12.7,12.58,12.67,180200.0,9.1275,9.2146,9.1275,9.1928,180200.0
2014-03-14 12:00:00,12.68,12.71,12.67,12.67,153700.0,9.2001,9.2218,9.1928,9.1928,153700.0
2014-03-14 12:30:00,12.67,12.71,12.65,12.71,80400.0,9.1928,9.2218,9.1783,9.2218,80400.0
2014-03-14 13:00:00,12.71,12.72,12.68,12.69,284000.0,9.2218,9.2291,9.2001,9.2073,284000.0
2014-03-14 13:30:00,12.69,12.69,12.66,12.69,102100.0,9.2073,9.2073,9.1856,9.2073,102100.0
2014-03-14 14:00:00,12.69,12.71,12.68,12.7,110200.0,9.2073,9.2218,9.2001,9.2146,110200.0
2014-03-14 14:30:00,12.7,12.71,12.67,12.68,264500.0,9.2146,9.2218,9.1928,9.2001,264500.0
2014-03-14 15:00:00,12.68,12.7,12.67,12.7,169700.0,9.2001,9.2146,9.1928,9.2146,169700.0
2014-03-14 15:30:00,12.69,12.7,12.68,12.7,721300.0,9.2073,9.2146,9.2001,9.2146,721300.0
2014-03-17 09:30:00,12.82,12.88,12.81,12.86,196000.0,9.3017,9.3452,9.2944,9.3307,196000.0
2014-03-17 10:00:00,12.86,12.9,12.84,12.85,105300.0,9.3307,9.3597,9.3162,9.3234,105300.0
2014-03-17 10:30:00,12.85,12.86,12.82,12.82,69100.0,9.3234,9.3307,9.3017,9.3017,69100.0
2014-03-17 11:00:00,12.83,12.84,12.82,12.83,123100.0,9.3089,9.3162,9.3017,9.3089,123100.0
2014-03-17 11:30:00,12.82,12.87,12.8,12.85,560500.0,9.3017,9.3379,9.2871,9.3234,560500.0
2014-03-17 12:00:00,12.85,12.88,12.85,12.88,164500.0,9.3234,9.3452,9.3234,9.3452,164500.0
2014-03-17 12:30:00,12.88,12.89,12.84,12.84,45900.0,9.3452,9.3524,9.3162,9.3162,45900.0
2014-03-17 13:00:00,12.84,12.85,12.83,12.84,57000.0,9.3162,9.3234,9.3089,9.3162,57000.0
2014-03-17 13:30:00,12.85,12.86,12.82,12.83,188100.0,9.3234,9.3307,9.3017,9.3089,188100.0
2014-03-17 14:00:00,12.83,12.85,12.81,12.84,124400.0,9.3089,9.3234,9.2944,9.3162,124400.0
2014-03-17 14:30:00,12.85,12.85,12.83,12.84,86300.0,9.3234,9.3234,9.3089,9.3162,86300.0
2014-03-17 15:00:00,12.84,12.84,12.83,12.84,98600.0,9.3162,9.3162,9.3089,9.3162,98600.0
2014-03-17 15:30:00,12.84,12.84,12.82,12.82,358600.0,9.3162,9.3162,9.3017,9.3017,358600.0
2014-03-18 09:30:00,12.99,13.03,12.98,13.02,689100.0,9.425,9.454,9.4177,9.4468,689100.0
2014-03-18 10:00:00,13.01,13.06,13.01,13.06,222000.0,9.4395,9.4758,9.4395,9.4758,222000.0
2014-03-18 10:30:00,13.06,13.08,13.03,13.04,465800.0,9.4758,9.4903,9.454,9.4613,465800.0
2014-03-18 11:00:00,13.04,13.06,13.02,13.05,309800.0,9.4613,9.4758,9.4468,9.4685,309800.0
2014-03-18 11:30:00,13.06,13.07,13.02,13.05,315500.0,9.4758,9.483,9.4468,9.4685,315500.0
2014-03-18 12:00:00,13.05,13.06,13.0,13.03,139300.0,9.4685,9.4758,9.4323,9.454,139300.0
2014-03-18 12:30:00,13.02,13.03,12.98,13.01,85500.0,9.4468,9.454,9.4177,9.4395,85500.0
2014-03-18 13:00:00,13.01,13.03,13.0,13.03,69700.0,9.4395,9.454,9.4323,9.454,69700.0
2014-03-18 13:30:00,13.03,13.06,13.02,13.03,124700.0,9.454,9.4758,9.4468,9.454,124700.0
2014-03-18 14:00:00,13.03,13.04,13.0,13.02,90800.0,9.454,9.4613,9.4323,9.4468,90800.0
2014-03-18 14:30:00,13.02,13.05,13.02,13.05,126600.0,9.4468,9.4685,9.4468,9.4685,126600.0
2014-03-18 15:00:00,13.04,13.08,13.04,13.07,206500.0,9.4613,9.4903,9.4613,9.483,206500.0
2014-03-18 15:30:00,13.07,13.07,13.02,13.03,714400.0,9.483,9.483,9.4468,9.454,714400.0
2014-03-19 09:30:00,12.98,13.0,12.95,12.98,240600.0,9.4177,9.4323,9.396,9.4177,240600.0
2014-03-19 10:00:00,12.98,12.99,12.96,12.98,74100.0,9.4177,9.425,9.4032,9.4177,74100.0
2014-03-19 10:30:00,12.98,12.98,12.95,12.97,135700.0,9.4177,9.4177,9.396,9.4105,135700.0
2014-03-19 11:00:00,12.96,12.98,12.96,12.97,98500.0,9.4032,9.4177,9.4032,9.4105,98500.0
2014-03-19 11:30:00,12.97,12.97,12.95,12.97,85200.0,9.4105,9.4105,9.396,9.4105,85200.0
2014-03-19 12:00:00,12.96,13.0,12.96,12.99,101100.0,9.4032,9.4323,9.4032,9.425,101100.0
2014-03-19 12:30:00,12.99,13.0,12.97,12.99,128900.0,9.425,9.4323,9.4105,9.425,128900.0
2014-03-19 13:00:00,13.0,13.0,12.99,13.0,52000.0,9.4323,9.4323,9.425,9.4323,52000.0
2014-03-19 13:30:00,12.99,13.0,12.94,12.97,101000.0,9.425,9.4323,9.3887,9.4105,101000.0
2014-03-19 14:00:00,12.98,12.98,12.87,12.93,351800.0,9.4177,9.4177,9.3379,9.3815,351800.0
2014-03-19 14:30:00,12.93,12.94,12.89,12.91,88700.0,9.3815,9.3887,9.3524,9.367,88700.0
2014-03-19 15:00:00,12.92,12.92,12.79,12.83,193300.0,9.3742,9.3742,9.2799,9.3089,193300.0
2014-03-19 15:30:00,12.83,12.9,12.83,12.87,449700.0,9.3089,9.3597,9.3089,9.3379,449700.0
2014-03-20 09:30:00,12.83,12.92,12.83,12.92,268800.0,9.3089,9.3742,9.3089,9.3742,268800.0
2014-03-20 10:00:00,12.92,13.0,12.9,12.99,524700.0,9.3742,9.4323,9.3597,9.425,524700.0
2014-03-20 10:30:00,12.99,13.04,12.99,13.03,158900.0,9.425,9.4613,9.425,9.454,158900.0
2014-03-20 11:00:00,13.03,13.06,13.03,13.05,404200.0,9.454,9.4758,9.454,9.4685,404200.0
2014-03-20 11:30:00,13.05,13.06,13.01,13.05,253700.0,9.4685,9.4758,9.4395,9.4685,253700.0
2014-03-20 12:00:00,13.05,13.07,13.03,13.06,258100.0,9.4685,9.483,9.454,9.4758,258100.0
2014-03-20 12:30:00,13.07,13.07,12.82,12.91,1643200.0,9.483,9.483,9.3017,9.367,1643200.0
2014-03-20 13:00:00,12.92,12.93,12.89,12.9,290300.0,9.3742,9.3815,9.3524,9.3597,290300.0
2014-03-20 13:30:00,12.9,12.95,12.88,12.92,197800.0,9.3597,9.396,9.3452,9.3742,197800.0
2014-03-20 14:00:00,12.92,12.93,12.9,12.91,138700.0,9.3742,9.3815,9.3597,9.367,138700.0
2014-03-20 14:30:00,12.91,12.95,12.91,12.93,93800.0,9.367,9.396,9.367,9.3815,93800.0
2014-03-20 15:00:00,12.92,12.93,12.9,12.91,136300.0,9.3742,9.3815,9.3597,9.367,136300.0
2014-03-20 15:30:00,12.9,12.92,12.82,12.87,916200.0,9.3597,9.3742,9.3017,9.3379,916200.0
2014-03-21 09:30:00,13.09,13.16,13.09,13.16,695800.0,9.4976,9.5483,9.4976,9.5483,695800.0
2014-03-21 10:00:00,13.16,13.16,13.12,13.13,648200.0,9.5483,9.5483,9.5193,9.5266,648200.0
2014-03-21 10:30:00,13.13,13.16,13.13,13.13,312500.0,9.5266,9.5483,9.5266,9.5266,312500.0
2014-03-21 11:00:00,13.13,13.18,13.12,13.18,539100.0,9.5266,9.5629,9.5193,9.5629,539100.0
2014-03-21 11:30:00,13.18,13.22,13.14,13.14,877100.0,9.5629,9.5919,9.5338,9.5338,877100.0
2014-03-21 12:00:00,13.14,13.16,13.11,13.11,356800.0,9.5338,9.5483,9.5121,9.5121,356800.0
2014-03-21 12:30:00,13.11,13.13,13.1,13.12,222300.0,9.5121,9.5266,9.5048,9.5193,222300.0
2014-03-21 13:00:00,13.12,13.13,13.07,13.08,168500.0,9.5193,9.5266,9.483,9.4903,168500.0
2014-03-21 13:30:00,13.08,13.1,13.06,13.06,139000.0,9.4903,9.5048,9.4758,9.4758,139000.0
2014-03-21 14:00:00,13.07,13.08,13.02,13.02,260000.0,9.483,9.4903,9.4468,9.4468,260000.0
2014-03-21 14:30:00,13.03,13.05,13.0,13.01,477900.0,9.454,9.4685,9.4323,9.4395,477900.0
2014-03-21 15:00:00,13.01,13.04,13.0,13.04,324700.0,9.4395,9.4613,9.4323,9.4613,324700.0
2014-03-21 15:30:00,13.03,13.06,13.0,13.06,553300.0,9.454,9.4758,9.4323,9.4758,553300.0
2014-03-24 09:30:00,12.98,13.0,12.91,12.92,723700.0,9.4177,9.4323,9.367,9.3742,723700.0
2014-03-24 10:00:00,12.93,12.94,12.9,12.92,699200.0,9.3815,9.3887,9.3597,9.3742,699200.0
2014-03-24 10:30:00,12.92,12.94,12.87,12.89,495400.0,9.3742,9.3887,9.3379,9.3524,495400.0
2014-03-24 11:00:00,12.89,12.92,12.86,12.9,410800.0,9.3524,9.3742,9.3307,9.3597,410800.0
2014-03-24 11:30:00,12.9,12.93,12.89,12.93,167800.0,9.3597,9.3815,9.3524,9.3815,167800.0
2014-03-24 12:00:00,12.92,12.95,12.91,12.93,150700.0,9.3742,9.396,9.367,9.3815,150700.0
2014-03-24 12:30:00,12.93,12.95,12.92,12.93,62600.0,9.3815,9.396,9.3742,9.3815,62600.0
2014-03-24 13:00:00,12.93,12.93,12.9,12.92,155600.0,9.3815,9.3815,9.3597,9.3742,155600.0
2014-03-24 13:30:00,12.92,12.98,12.92,12.98,140100.0,9.3742,9.4177,9.3742,9.4177,140100.0
2014-03-24 14:00:00,12.97,13.0,12.96,12.98,209200.0,9.4105,9.4323,9.4032,9.4177,209200.0
2014-03-24 14:30:00,12.99,13.0,12.95,12.98,232700.0,9.425,9.4323,9.396,9.4177,232700.0
2014-03-24 15:00:00,12.98,12.99,12.96,12.98,255500.0,9.4177,9.425,9.4032,9.4177,255500.0
2014-03-24 15:30:00,12.98,13.01,12.96,12.98,538500.0,9.4177,9.4395,9.4032,9.4177,538500.0
2014-03-25 09:30:00,13.01,13.03,12.98,12.99,315900.0,9.4395,9.454,9.4177,9.425,315900.0
2014-03-25 10:00:00,13.0,13.02,12.98,12.99,162400.0,9.4323,9.4468,9.4177,9.425,162400.0
2014-03-25 10:30:00,12.99,13.0,12.96,12.97,206200.0,9.425,9.4323,9.4032,9.4105,206200.0
2014-03-25 11:00:00,12.97,12.99,12.96,12.97,65300.0,9.4105,9.425,9.4032,9.4105,65300.0
2014-03-25 11:30:00,12.97,12.99,12.96,12.98,159200.0,9.4105,9.425,9.4032,9.4177,159200.0
2014-03-25 12:00:00,12.98,13.0,12.96,13.0,327500.0,9.4177,9.4323,9.4032,9.4323,327500.0
2014-03-25 12:30:00,13.0,13.05,13.0,13.04,93100.0,9.4323,9.4685,9.4323,9.4613,93100.0
2014-03-25 13:00:00,13.04,13.1,13.03,13.09,177200.0,9.4613,9.5048,9.454,9.4976,177200.0
2014-03-25 13:30:00,13.09,13.1,13.07,13.1,67100.0,9.4976,9.5048,9.483,9.5048,67100.0
2014-03-25 14:00:00,13.09,13.13,13.09,13.11,110600.0,9.4976,9.5266,9.4976,9.5121,110600.0
2014-03-25 14:30:00,13.12,13.15,13.11,13.15,292600.0,9.5193,9.5411,9.5121,9.5411,292600.0
2014-03-25 15:00:00,13.15,13.17,13.14,13.17,381300.0,9.5411,9.5556,9.5338,9.5556,381300.0
2014-03-25 15:30:00,13.17,13.18,13.15,13.17,907700.0,9.5556,9.5629,9.5411,9.5556,907700.0
2014-03-26 09:30:00,13.15,13.22,13.13,13.17,680500.0,9.5411,9.5919,9.5266,9.5556,680500.0
2014-03-26 10:00:00,13.17,13.18,13.13,13.16,247600.0,9.5556,9.5629,9.5266,9.5483,247600.0
2014-03-26 10:30:00,13.16,13.17,13.11,13.12,265600.0,9.5483,9.5556,9.5121,9.5193,265600.0
2014-03-26 11:00:00,13.12,13.17,13.12,13.17,158200.0,9.5193,9.5556,9.5193,9.5556,158200.0
2014-03-26 11:30:00,13.17,13.17,13.12,13.14,91200.0,9.5556,9.5556,9.5193,9.5338,91200.0
2014-03-26 12:00:00,13.13,13.14,13.07,13.07,138300.0,9.5266,9.5338,9.483,9.483,138300.0
2014-03-26 12:30:00,13.08,13.14,13.08,13.13,52100.0,9.4903,9.5338,9.4903,9.5266,52100.0
2014-03-26 13:00:00,13.13,13.13,13.09,13.09,127400.0,9.5266,9.5266,9.4976,9.4976,127400.0
2014-03-26 13:30:00,13.08,13.1,13.05,13.09,117500.0,9.4903,9.5048,9.4685,9.4976,117500.0
2014-03-26 14:00:00,13.09,13.09,13.04,13.06,146600.0,9.4976,9.4976,9.4613,9.4758,146600.0
2014-03-26 14:30:00,13.07,13.1,13.04,13.09,118800.0,9.483,9.5048,9.4613,9.4976,118800.0
2014-03-26 15:00:00,13.1,13.12,13.07,13.09,394700.0,9.5048,9.5193,9.483,9.4976,394700.0
2014-03-26 15:30:00,13.09,13.09,13.01,13.04,579700.0,9.4976,9.4976,9.4395,9.4613,579700.0
2014-03-27 09:30:00,13.07,13.09,13.05,13.07,1082800.0,9.483,9.4976,9.4685,9.483,1082800.0
2014-03-27 10:00:00,13.07,13.15,13.06,13.14,248200.0,9.483,9.5411,9.4758,9.5338,248200.0
2014-03-27 10:30:00,13.14,13.17,13.13,13.17,201400.0,9.5338,9.5556,9.5266,9.5556,201400.0
2014-03-27 11:00:00,13.16,13.19,13.15,13.18,150200.0,9.5483,9.5701,9.5411,9.5629,150200.0
2014-03-27 11:30:00,13.18,13.19,13.14,13.16,180400.0,9.5629,9.5701,9.5338,9.5483,180400.0
2014-03-27 12:00:00,13.15,13.18,13.14,13.18,160400.0,9.5411,9.5629,9.5338,9.5629,160400.0
2014-03-27 12:30:00,13.18,13.18,13.14,13.16,73100.0,9.5629,9.5629,9.5338,9.5483,73100.0
2014-03-27 13:00:00,13.17,13.18,13.13,13.16,62800.0,9.5556,9.5629,9.5266,9.5483,62800.0
2014-03-27 13:30:00,13.16,13.16,13.13,13.15,79900.0,9.5483,9.5483,9.5266,9.5411,79900.0
2014-03-27 14:00:00,13.14,13.15,13.11,13.13,247300.0,9.5338,9.5411,9.5121,9.5266,247300.0
2014-03-27 14:30:00,13.12,13.13,13.1,13.13,116500.0,9.5193,9.5266,9.5048,9.5266,116500.0
2014-03-27 15:00:00,13.12,13.16,13.12,13.16,264400.0,9.5193,9.5483,9.5193,9.5483,264400.0
2014-03-27 15:30:00,13.16,13.16,13.13,13.13,449900.0,9.5483,9.5483,9.5266,9.5266,449900.0
2014-03-28 09:30:00,13.19,13.21,13.15,13.16,272600.0,9.5701,9.5846,9.5411,9.5483,272600.0
2014-03-28 10:00:00,13.17,13.19,13.13,13.13,208400.0,9.5556,9.5701,9.5266,9.5266,208400.0
2014-03-28 10:30:00,13.13,13.13,13.1,13.11,178300.0,9.5266,9.5266,9.5048,9.5121,178300.0
2014-03-28 11:00:00,13.11,13.13,13.1,13.12,235300.0,9.5121,9.5266,9.5048,9.5193,235300.0
2014-03-28 11:30:00,13.12,13.14,13.11,13.13,91600.0,9.5193,9.5338,9.5121,9.5266,91600.0
2014-03-28 12:00:00,13.13,13.14,13.07,13.12,215100.0,9.5266,9.5338,9.483,9.5193,215100.0
2014-03-28 12:30:00,13.11,13.15,13.11,13.13,55400.0,9.5121,9.5411,9.5121,9.5266,55400.0
2014-03-28 13:00:00,13.13,13.13,13.09,13.11,50400.0,9.5266,9.5266,9.4976,9.5121,50400.0
2014-03-28 13:30:00,13.11,13.13,13.09,13.12,131500.0,9.5121,9.5266,9.4976,9.5193,131500.0
2014-03-28 14:00:00,13.11,13.11,13.06,13.08,174500.0,9.5121,9.5121,9.4758,9.4903,174500.0
2014-03-28 14:30:00,13.09,13.09,13.03,13.06,161000.0,9.4976,9.4976,9.454,9.4758,161000.0
2014-03-28 15:00:00,13.06,13.09,13.05,13.08,126000.0,9.4758,9.4976,9.4685,9.4903,126000.0
2014-03-28 15:30:00,13.08,13.1,13.06,13.1,718200.0,9.4903,9.5048,9.4758,9.5048,718200.0
2014-03-31 09:30:00,13.23,13.29,13.21,13.26,587500.0,9.5991,9.6427,9.5846,9.6209,587500.0
2014-03-31 10:00:00,13.26,13.28,13.25,13.26,161900.0,9.6209,9.6354,9.6136,9.6209,161900.0
2014-03-31 10:30:00,13.26,13.3,13.23,13.29,269100.0,9.6209,9.6499,9.5991,9.6427,269100.0
2014-03-31 11:00:00,13.29,13.3,13.26,13.28,352100.0,9.6427,9.6499,9.6209,9.6354,352100.0
2014-03-31 11:30:00,13.29,13.37,13.29,13.35,420900.0,9.6427,9.7007,9.6427,9.6862,420900.0
2014-03-31 12:00:00,13.35,13.36,13.32,13.35,136200.0,9.6862,9.6935,9.6644,9.6862,136200.0
2014-03-31 12:30:00,13.35,13.36,13.31,13.33,181100.0,9.6862,9.6935,9.6572,9.6717,181100.0
2014-03-31 13:00:00,13.33,13.36,13.33,13.33,176100.0,9.6717,9.6935,9.6717,9.6717,176100.0
2014-03-31 13:30:00,13.33,13.34,13.28,13.29,120500.0,9.6717,9.6789,9.6354,9.6427,120500.0
2014-03-31 14:00:00,13.28,13.34,13.28,13.33,302700.0,9.6354,9.6789,9.6354,9.6717,302700.0
2014-03-31 14:30:00,13.33,13.34,13.32,13.33,134200.0,9.6717,9.6789,9.6644,9.6717,134200.0
2014-03-31 15:00:00,13.32,13.35,13.3,13.35,184800.0,9.6644,9.6862,9.6499,9.6862,184800.0
2014-03-31 15:30:00,13.35,13.35,13.3,13.33,336700.0,9.6862,9.6862,9.6499,9.6717,336700.0
2014-04-01 09:30:00,13.4,13.52,13.38,13.52,1288600.0,9.7225,9.8095,9.708,9.8095,1288600.0
2014-04-01 10:00:00,13.51,13.53,13.46,13.5,598800.0,9.8023,9.8168,9.766,9.795,598800.0
2014-04-01 10:30:00,13.5,13.5,13.43,13.47,276100.0,9.795,9.795,9.7442,9.7733,276100.0
2014-04-01 11:00:00,13.47,13.48,13.44,13.45,240000.0,9.7733,9.7805,9.7515,9.7588,240000.0
2014-04-01 11:30:00,13.45,13.45,13.42,13.43,58500.0,9.7588,9.7588,9.737,9.7442,58500.0
2014-04-01 12:00:00,13.42,13.47,13.41,13.46,96000.0,9.737,9.7733,9.7297,9.766,96000.0
2014-04-01 12:30:00,13.46,13.49,13.46,13.47,106100.0,9.766,9.7878,9.766,9.7733,106100.0
2014-04-01 13:00:00,13.48,13.48,13.45,13.47,219900.0,9.7805,9.7805,9.7588,9.7733,219900.0
2014-04-01 13:30:00,13.47,13.49,13.46,13.47,96100.0,9.7733,9.7878,9.766,9.7733,96100.0
2014-04-01 14:00:00,13.47,13.5,13.46,13.5,189700.0,9.7733,9.795,9.766,9.795,189700.0
2014-04-01 14:30:00,13.5,13.52,13.49,13.51,187100.0,9.795,9.8095,9.7878,9.8023,187100.0
2014-04-01 15:00:00,13.51,13.54,13.5,13.54,249900.0,9.8023,9.8241,9.795,9.8241,249900.0
2014-04-01 15:30:00,13.53,13.57,13.51,13.56,1350500.0,9.8168,9.8458,9.8023,9.8386,1350500.0
2014-04-02 09:30:00,13.35,13.47,13.33,13.43,1799500.0,9.6862,9.7733,9.6717,9.7442,1799500.0
2014-04-02 10:00:00,13.43,13.45,13.38,13.38,684500.0,9.7442,9.7588,9.708,9.708,684500.0
2014-04-02 10:30:00,13.38,13.4,13.37,13.38,387000.0,9.708,9.7225,9.7007,9.708,387000.0
2014-04-02 11:00:00,13.38,13.41,13.37,13.41,529800.0,9.708,9.7297,9.7007,9.7297,529800.0
2014-04-02 11:30:00,13.41,13.46,13.4,13.44,158100.0,9.7297,9.766,9.7225,9.7515,158100.0
2014-04-02 12:00:00,13.45,13.48,13.44,13.47,110900.0,9.7588,9.7805,9.7515,9.7733,110900.0
2014-04-02 12:30:00,13.47,13.47,13.45,13.46,66300.0,9.7733,9.7733,9.7588,9.766,66300.0
2014-04-02 13:00:00,13.46,13.47,13.44,13.44,197400.0,9.766,9.7733,9.7515,9.7515,197400.0
2014-04-02 13:30:00,13.44,13.45,13.43,13.44,75900.0,9.7515,9.7588,9.7442,9.7515,75900.0
2014-04-02 14:00:00,13.44,13.46,13.44,13.45,277900.0,9.7515,9.766,9.7515,9.7588,277900.0
2014-04-02 14:30:00,13.45,13.46,13.44,13.46,145800.0,9.7588,9.766,9.7515,9.766,145800.0
2014-04-02 15:00:00,13.46,13.51,13.45,13.5,642600.0,9.766,9.8023,9.7588,9.795,642600.0
2014-04-02 15:30:00,13.5,13.51,13.45,13.49,1210900.0,9.795,9.8023,9.7588,9.7878,1210900.0
2014-04-03 09:30:00,13.44,13.46,13.4,13.45,159400.0,9.7515,9.766,9.7225,9.7588,159400.0
2014-04-03 10:00:00,13.45,13.48,13.41,13.42,232400.0,9.7588,9.7805,9.7297,9.737,232400.0
2014-04-03 10:30:00,13.42,13.42,13.36,13.36,72100.0,9.737,9.737,9.6935,9.6935,72100.0
2014-04-03 11:00:00,13.37,13.37,13.29,13.31,569900.0,9.7007,9.7007,9.6427,9.6572,569900.0
2014-04-03 11:30:00,13.31,13.32,13.27,13.3,123400.0,9.6572,9.6644,9.6282,9.6499,123400.0
2014-04-03 12:00:00,13.29,13.33,13.29,13.32,85200.0,9.6427,9.6717,9.6427,9.6644,85200.0
2014-04-03 12:30:00,13.31,13.33,13.3,13.33,35200.0,9.6572,9.6717,9.6499,9.6717,35200.0
2014-04-03 13:00:00,13.33,13.37,13.33,13.37,62700.0,9.6717,9.7007,9.6717,9.7007,62700.0
2014-04-03 13:30:00,13.37,13.37,13.32,13.32,98600.0,9.7007,9.7007,9.6644,9.6644,98600.0
2014-04-03 14:00:00,13.33,13.33,13.3,13.31,49600.0,9.6717,9.6717,9.6499,9.6572,49600.0
2014-04-03 14:30:00,13.3,13.31,13.27,13.29,219600.0,9.6499,9.6572,9.6282,9.6427,219600.0
2014-04-03 15:00:00,13.3,13.31,13.27,13.28,356600.0,9.6499,9.6572,9.6282,9.6354,356600.0
2014-04-03 15:30:00,13.28,13.3,13.26,13.28,839900.0,9.6354,9.6499,9.6209,9.6354,839900.0
2014-04-04 09:30:00,13.35,13.36,13.26,13.29,466000.0,9.6862,9.6935,9.6209,9.6427,466000.0
2014-04-04 10:00:00,13.29,13.36,13.28,13.34,286200.0,9.6427,9.6935,9.6354,9.6789,286200.0
2014-04-04 10:30:00,13.34,13.34,13.3,13.31,135900.0,9.6789,9.6789,9.6499,9.6572,135900.0
2014-04-04 11:00:00,13.3,13.3,13.21,13.25,249800.0,9.6499,9.6499,9.5846,9.6136,249800.0
2014-04-04 11:30:00,13.25,13.27,13.2,13.21,115100.0,9.6136,9.6282,9.5774,9.5846,115100.0
2014-04-04 12:00:00,13.21,13.24,13.2,13.22,71500.0,9.5846,9.6064,9.5774,9.5919,71500.0
2014-04-04 12:30:00,13.23,13.23,13.14,13.16,200600.0,9.5991,9.5991,9.5338,9.5483,200600.0
2014-04-04 13:00:00,13.16,13.19,13.15,13.19,97200.0,9.5483,9.5701,9.5411,9.5701,97200.0
2014-04-04 13:30:00,13.18,13.19,13.16,13.17,63300.0,9.5629,9.5701,9.5483,9.5556,63300.0
2014-04-04 14:00:00,13.17,13.21,13.16,13.18,154500.0,9.5556,9.5846,9.5483,9.5629,154500.0
2014-04-04 14:30:00,13.19,13.19,13.16,13.19,149400.0,9.5701,9.5701,9.5483,9.5701,149400.0
2014-04-04 15:00:00,13.19,13.21,13.17,13.21,203100.0,9.5701,9.5846,9.5556,9.5846,203100.0
2014-04-04 15:30:00,13.21,13.22,13.19,13.19,390000.0,9.5846,9.5919,9.5701,9.5701,390000.0
2014-04-07 09:30:00,13.07,13.07,13.03,13.07,349300.0,9.483,9.483,9.454,9.483,349300.0
2014-04-07 10:00:00,13.07,13.11,13.05,13.1,135500.0,9.483,9.5121,9.4685,9.5048,135500.0
2014-04-07 10:30:00,13.1,13.13,13.09,13.11,206000.0,9.5048,9.5266,9.4976,9.5121,206000.0
2014-04-07 11:00:00,13.11,13.14,13.08,13.1,280600.0,9.5121,9.5338,9.4903,9.5048,280600.0
2014-04-07 11:30:00,13.1,13.15,13.09,13.1,69800.0,9.5048,9.5411,9.4976,9.5048,69800.0
2014-04-07 12:00:00,13.1,13.11,13.04,13.08,128700.0,9.5048,9.5121,9.4613,9.4903,128700.0
2014-04-07 12:30:00,13.08,13.1,13.06,13.08,85100.0,9.4903,9.5048,9.4758,9.4903,85100.0
2014-04-07 13:00:00,13.07,13.08,13.03,13.03,117800.0,9.483,9.4903,9.454,9.454,117800.0
2014-04-07 13:30:00,13.03,13.05,13.02,13.04,87000.0,9.454,9.4685,9.4468,9.4613,87000.0
2014-04-07 14:00:00,13.04,13.04,13.01,13.02,93500.0,9.4613,9.4613,9.4395,9.4468,93500.0
2014-04-07 14:30:00,13.02,13.1,13.02,13.09,250300.0,9.4468,9.5048,9.4468,9.4976,250300.0
2014-04-07 15:00:00,13.09,13.11,13.08,13.11,158900.0,9.4976,9.5121,9.4903,9.5121,158900.0
2014-04-07 15:30:00,13.11,13.11,13.05,13.06,416600.0,9.5121,9.5121,9.4685,9.4758,416600.0
2014-04-08 09:30:00,13.25,13.27,13.22,13.26,391600.0,9.6136,9.6282,9.5919,9.6209,391600.0
2014-04-08 10:00:00,13.25,13.28,13.21,13.22,271800.0,9.6136,9.6354,9.5846,9.5919,271800.0
2014-04-08 10:30:00,13.22,13.27,13.22,13.26,114000.0,9.5919,9.6282,9.5919,9.6209,114000.0
2014-04-08 11:00:00,13.26,13.33,13.25,13.32,263900.0,9.6209,9.6717,9.6136,9.6644,263900.0
2014-04-08 11:30:00,13.32,13.32,13.25,13.26,68500.0,9.6644,9.6644,9.6136,9.6209,68500.0
2014-04-08 12:00:00,13.27,13.3,13.25,13.3,134000.0,9.6282,9.6499,9.6136,9.6499,134000.0
2014-04-08 12:30:00,13.3,13.31,13.26,13.26,53800.0,9.6499,9.6572,9.6209,9.6209,53800.0
2014-04-08 13:00:00,13.27,13.28,13.26,13.27,31400.0,9.6282,9.6354,9.6209,9.6282,31400.0
2014-04-08 13:30:00,13.28,13.29,13.25,13.28,122100.0,9.6354,9.6427,9.6136,9.6354,122100.0
2014-04-08 14:00:00,13.28,13.29,13.24,13.26,76600.0,9.6354,9.6427,9.6064,9.6209,76600.0
2014-04-08 14:30:00,13.26,13.29,13.25,13.28,103800.0,9.6209,9.6427,9.6136,9.6354,103800.0
2014-04-08 15:00:00,13.28,13.31,13.27,13.31,136200.0,9.6354,9.6572,9.6282,9.6572,136200.0
2014-04-08 15:30:00,13.31,13.33,13.3,13.32,393200.0,9.6572,9.6717,9.6499,9.6644,393200.0
2014-04-09 09:30:00,13.49,13.58,13.49,13.54,1347900.0,9.7878,9.8531,9.7878,9.8241,1347900.0
2014-04-09 10:00:00,13.54,13.54,13.47,13.47,402500.0,9.8241,9.8241,9.7733,9.7733,402500.0
2014-04-09 10:30:00,13.47,13.5,13.46,13.5,228500.0,9.7733,9.795,9.766,9.795,228500.0
2014-04-09 11:00:00,13.5,13.53,13.48,13.52,90200.0,9.795,9.8168,9.7805,9.8095,90200.0
2014-04-09 11:30:00,13.52,13.53,13.49,13.52,164900.0,9.8095,9.8168,9.7878,9.8095,164900.0
2014-04-09 12:00:00,13.52,13.55,13.5,13.54,92300.0,9.8095,9.8313,9.795,9.8241,92300.0
2014-04-09 12:30:00,13.55,13.56,13.53,13.54,191900.0,9.8313,9.8386,9.8168,9.8241,191900.0
2014-04-09 13:00:00,13.54,13.54,13.52,13.52,30500.0,9.8241,9.8241,9.8095,9.8095,30500.0
2014-04-09 13:30:00,13.52,13.53,13.48,13.49,73400.0,9.8095,9.8168,9.7805,9.7878,73400.0
2014-04-09 14:00:00,13.49,13.6,13.49,13.59,256600.0,9.7878,9.8676,9.7878,9.8603,256600.0
2014-04-09 14:30:00,13.59,13.59,13.54,13.56,173400.0,9.8603,9.8603,9.8241,9.8386,173400.0
2014-04-09 15:00:00,13.56,13.56,13.54,13.54,224700.0,9.8386,9.8386,9.8241,9.8241,224700.0
2014-04-09 15:30:00,13.55,13.61,13.54,13.58,772700.0,9.8313,9.8748,9.8241,9.8531,772700.0
2014-04-10 09:30:00,13.43,13.46,13.42,13.46,694400.0,9.7442,9.766,9.737,9.766,694400.0
2014-04-10 10:00:00,13.46,13.46,13.4,13.41,164600.0,9.766,9.766,9.7225,9.7297,164600.0
2014-04-10 10:30:00,13.41,13.41,13.34,13.34,196300.0,9.7297,9.7297,9.6789,9.6789,196300.0
2014-04-10 11:00:00,13.34,13.39,13.33,13.34,177000.0,9.6789,9.7152,9.6717,9.6789,177000.0
2014-04-10 11:30:00,13.34,13.42,13.34,13.37,77400.0,9.6789,9.737,9.6789,9.7007,77400.0
2014-04-10 12:00:00,13.37,13.39,13.34,13.35,70300.0,9.7007,9.7152,9.6789,9.6862,70300.0
2014-04-10 12:30:00,13.35,13.36,13.33,13.35,20800.0,9.6862,9.6935,9.6717,9.6862,20800.0
2014-04-10 13:00:00,13.35,13.37,13.31,13.32,41500.0,9.6862,9.7007,9.6572,9.6644,41500.0
2014-04-10 13:30:00,13.32,13.35,13.32,13.35,41500.0,9.6644,9.6862,9.6644,9.6862,41500.0
2014-04-10 14:00:00,13.34,13.36,13.32,13.32,71800.0,9.6789,9.6935,9.6644,9.6644,71800.0
2014-04-10 14:30:00,13.33,13.33,13.26,13.29,108600.0,9.6717,9.6717,9.6209,9.6427,108600.0
2014-04-10 15:00:00,13.29,13.29,13.21,13.24,156600.0,9.6427,9.6427,9.5846,9.6064,156600.0
2014-04-10 15:30:00,13.24,13.3,13.21,13.21,460400.0,9.6064,9.6499,9.5846,9.5846,460400.0
2014-04-11 09:30:00,13.18,13.23,13.13,13.21,379400.0,9.5629,9.5991,9.5266,9.5846,379400.0
2014-04-11 10:00:00,13.21,13.22,13.15,13.22,401700.0,9.5846,9.5919,9.5411,9.5919,401700.0
2014-04-11 10:30:00,13.21,13.3,13.2,13.29,287200.0,9.5846,9.6499,9.5774,9.6427,287200.0
2014-04-11 11:00:00,13.29,13.31,13.26,13.26,181900.0,9.6427,9.6572,9.6209,9.6209,181900.0
2014-04-11 11:30:00,13.26,13.29,13.22,13.29,579100.0,9.6209,9.6427,9.5919,9.6427,579100.0
2014-04-11 12:00:00,13.29,13.3,13.26,13.27,688400.0,9.6427,9.6499,9.6209,9.6282,688400.0
2014-04-11 12:30:00,13.28,13.28,13.23,13.24,56600.0,9.6354,9.6354,9.5991,9.6064,56600.0
2014-04-11 13:00:00,13.24,13.25,13.14,13.14,131500.0,9.6064,9.6136,9.5338,9.5338,131500.0
2014-04-11 13:30:00,13.14,13.15,13.13,13.13,313800.0,9.5338,9.5411,9.5266,9.5266,313800.0
2014-04-11 14:00:00,13.13,13.15,13.1,13.12,206700.0,9.5266,9.5411,9.5048,9.5193,206700.0
2014-04-11 14:30:00,13.12,13.16,13.1,13.16,73200.0,9.5193,9.5483,9.5048,9.5483,73200.0
2014-04-11 15:00:00,13.16,13.19,13.13,13.16,243700.0,9.5483,9.5701,9.5266,9.5483,243700.0
2014-04-11 15:30:00,13.16,13.2,13.12,13.13,595200.0,9.5483,9.5774,9.5193,9.5266,595200.0
2014-04-14 09:30:00,12.6,12.64,12.6,12.63,403800.0,9.359,9.3887,9.359,9.3813,403800.0
2014-04-14 10:00:00,12.64,12.7,12.64,12.7,419700.0,9.3887,9.4333,9.3887,9.4333,419700.0
2014-04-14 10:30:00,12.7,12.83,12.68,12.81,375300.0,9.4333,9.5298,9.4184,9.515,375300.0
2014-04-14 11:00:00,12.81,12.84,12.78,12.81,705000.0,9.515,9.5373,9.4927,9.515,705000.0
2014-04-14 11:30:00,12.81,12.81,12.78,12.78,114400.0,9.515,9.515,9.4927,9.4927,114400.0
2014-04-14 12:00:00,12.79,12.81,12.78,12.79,179300.0,9.5001,9.515,9.4927,9.5001,179300.0
2014-04-14 12:30:00,12.8,12.82,12.78,12.79,98200.0,9.5076,9.5224,9.4927,9.5001,98200.0
2014-04-14 13:00:00,12.78,12.79,12.75,12.76,203100.0,9.4927,9.5001,9.4704,9.4778,203100.0
2014-04-14 13:30:00,12.76,12.78,12.74,12.75,81600.0,9.4778,9.4927,9.463,9.4704,81600.0
2014-04-14 14:00:00,12.74,12.77,12.74,12.75,220900.0,9.463,9.4853,9.463,9.4704,220900.0
2014-04-14 14:30:00,12.75,12.78,12.74,12.76,88100.0,9.4704,9.4927,9.463,9.4778,88100.0
2014-04-14 15:00:00,12.77,12.77,12.71,12.71,313500.0,9.4853,9.4853,9.4407,9.4407,313500.0
2014-04-14 15:30:00,12.72,12.76,12.71,12.73,913300.0,9.4481,9.4778,9.4407,9.4556,913300.0
2014-04-15 09:30:00,12.72,12.78,12.71,12.76,376600.0,9.4481,9.4927,9.4407,9.4778,376600.0
2014-04-15 10:00:00,12.75,12.79,12.69,12.72,482800.0,9.4704,9.5001,9.4259,9.4481,482800.0
2014-04-15 10:30:00,12.71,12.74,12.68,12.7,729600.0,9.4407,9.463,9.4184,9.4333,729600.0
2014-04-15 11:00:00,12.69,12.69,12.62,12.64,352100.0,9.4259,9.4259,9.3739,9.3887,352100.0
2014-04-15 11:30:00,12.65,12.69,12.6,12.63,144600.0,9.3961,9.4259,9.359,9.3813,144600.0
2014-04-15 12:00:00,12.63,12.64,12.6,12.62,94100.0,9.3813,9.3887,9.359,9.3739,94100.0
2014-04-15 12:30:00,12.62,12.63,12.57,12.58,99400.0,9.3739,9.3813,9.3367,9.3441,99400.0
2014-04-15 13:00:00,12.57,12.6,12.56,12.59,217800.0,9.3367,9.359,9.3293,9.3516,217800.0
2014-04-15 13:30:00,12.6,12.64,12.59,12.64,78900.0,9.359,9.3887,9.3516,9.3887,78900.0
2014-04-15 14:00:00,12.64,12.67,12.62,12.65,130400.0,9.3887,9.411,9.3739,9.3961,130400.0
2014-04-15 14:30:00,12.64,12.7,12.63,12.67,121300.0,9.3887,9.4333,9.3813,9.411,121300.0
2014-04-15 15:00:00,12.67,12.73,12.67,12.73,172900.0,9.411,9.4556,9.411,9.4556,172900.0
2014-04-15 15:30:00,12.72,12.73,12.68,12.69,369600.0,9.4481,9.4556,9.4184,9.4259,369600.0
2014-04-16 09:30:00,12.81,12.83,12.79,12.8,135100.0,9.515,9.5298,9.5001,9.5076,135100.0
2014-04-16 10:00:00,12.81,12.85,12.78,12.84,243600.0,9.515,9.5447,9.4927,9.5373,243600.0
2014-04-16 10:30:00,12.83,12.85,12.8,12.81,266700.0,9.5298,9.5447,9.5076,9.515,266700.0
2014-04-16 11:00:00,12.81,12.87,12.8,12.86,268900.0,9.515,9.5596,9.5076,9.5521,268900.0
2014-04-16 11:30:00,12.86,12.87,12.82,12.83,45700.0,9.5521,9.5596,9.5224,9.5298,45700.0
2014-04-16 12:00:00,12.83,12.88,12.83,12.87,92300.0,9.5298,9.567,9.5298,9.5596,92300.0
2014-04-16 12:30:00,12.87,12.88,12.83,12.84,99500.0,9.5596,9.567,9.5298,9.5373,99500.0
2014-04-16 13:00:00,12.85,12.86,12.81,12.84,78000.0,9.5447,9.5521,9.515,9.5373,78000.0
2014-04-16 13:30:00,12.83,12.84,12.8,12.83,51300.0,9.5298,9.5373,9.5076,9.5298,51300.0
2014-04-16 14:00:00,12.82,12.84,12.79,12.82,102300.0,9.5224,9.5373,9.5001,9.5224,102300.0
2014-04-16 14:30:00,12.82,12.86,12.81,12.85,86600.0,9.5224,9.5521,9.515,9.5447,86600.0
2014-04-16 15:00:00,12.85,12.87,12.84,12.86,157400.0,9.5447,9.5596,9.5373,9.5521,157400.0
2014-04-16 15:30:00,12.86,12.87,12.85,12.85,356600.0,9.5521,9.5596,9.5447,9.5447,356600.0
2014-04-17 09:30:00,12.85,12.89,12.83,12.88,97300.0,9.5447,9.5744,9.5298,9.567,97300.0
2014-04-17 10:00:00,12.87,12.96,12.87,12.94,214900.0,9.5596,9.6264,9.5596,9.6115,214900.0
2014-04-17 10:30:00,12.94,12.95,12.88,12.9,121200.0,9.6115,9.619,9.567,9.5818,121200.0
2014-04-17 11:00:00,12.89,12.92,12.88,12.9,87200.0,9.5744,9.5967,9.567,9.5818,87200.0
2014-04-17 11:30:00,12.9,12.91,12.87,12.9,85600.0,9.5818,9.5893,9.5596,9.5818,85600.0
2014-04-17 12:00:00,12.89,12.92,12.87,12.88,48400.0,9.5744,9.5967,9.5596,9.567,48400.0
2014-04-17 12:30:00,12.87,12.91,12.86,12.91,68500.0,9.5596,9.5893,9.5521,9.5893,68500.0
2014-04-17 13:00:00,12.9,12.93,12.89,12.91,43100.0,9.5818,9.6041,9.5744,9.5893,43100.0
2014-04-17 13:30:00,12.91,12.92,12.89,12.9,32500.0,9.5893,9.5967,9.5744,9.5818,32500.0
2014-04-17 14:00:00,12.89,12.91,12.88,12.9,45300.0,9.5744,9.5893,9.567,9.5818,45300.0
2014-04-17 14:30:00,12.89,12.91,12.88,12.88,73200.0,9.5744,9.5893,9.567,9.567,73200.0
2014-04-17 15:00:00,12.88,12.9,12.88,12.9,48200.0,9.567,9.5818,9.567,9.5818,48200.0
2014-04-17 15:30:00,12.89,12.91,12.88,12.91,411800.0,9.5744,9.5893,9.567,9.5893,411800.0
2014-04-21 09:30:00,12.94,12.96,12.87,12.92,128800.0,9.6115,9.6264,9.5596,9.5967,128800.0
2014-04-21 10:00:00,12.92,12.92,12.86,12.86,76700.0,9.5967,9.5967,9.5521,9.5521,76700.0
2014-04-21 10:30:00,12.85,12.85,12.82,12.83,69200.0,9.5447,9.5447,9.5224,9.5298,69200.0
2014-04-21 11:00:00,12.84,12.88,12.83,12.86,35200.0,9.5373,9.567,9.5298,9.5521,35200.0
2014-04-21 11:30:00,12.87,12.91,12.86,12.91,122100.0,9.5596,9.5893,9.5521,9.5893,122100.0
2014-04-21 12:00:00,12.91,12.92,12.88,12.89,97800.0,9.5893,9.5967,9.567,9.5744,97800.0
2014-04-21 12:30:00,12.88,12.9,12.88,12.88,97500.0,9.567,9.5818,9.567,9.567,97500.0
2014-04-21 13:00:00,12.88,12.9,12.88,12.89,95800.0,9.567,9.5818,9.567,9.5744,95800.0
2014-04-21 13:30:00,12.88,12.89,12.87,12.88,107200.0,9.567,9.5744,9.5596,9.567,107200.0
2014-04-21 14:00:00,12.88,12.91,12.88,12.89,205400.0,9.567,9.5893,9.567,9.5744,205400.0
2014-04-21 14:30:00,12.9,12.92,12.9,12.9,183100.0,9.5818,9.5967,9.5818,9.5818,183100.0
2014-04-21 15:00:00,12.9,12.91,12.9,12.9,178800.0,9.5818,9.5893,9.5818,9.5818,178800.0
2014-04-21 15:30:00,12.9,12.93,12.9,12.92,653200.0,9.5818,9.6041,9.5818,9.5967,653200.0
2014-04-22 09:30:00,13.16,13.17,13.11,13.15,538200.0,9.775,9.7824,9.7378,9.7675,538200.0
2014-04-22 10:00:00,13.15,13.15,13.06,13.07,127800.0,9.7675,9.7675,9.7007,9.7081,127800.0
2014-04-22 10:30:00,13.07,13.08,13.04,13.07,286500.0,9.7081,9.7155,9.6858,9.7081,286500.0
2014-04-22 11:00:00,13.07,13.08,13.05,13.07,299100.0,9.7081,9.7155,9.6933,9.7081,299100.0
2014-04-22 11:30:00,13.07,13.08,13.01,13.02,99400.0,9.7081,9.7155,9.6635,9.671,99400.0
2014-04-22 12:00:00,13.02,13.03,13.01,13.03,104400.0,9.671,9.6784,9.6635,9.6784,104400.0
2014-04-22 12:30:00,13.03,13.04,13.01,13.03,127000.0,9.6784,9.6858,9.6635,9.6784,127000.0
2014-04-22 13:00:00,13.04,13.04,12.99,12.99,240500.0,9.6858,9.6858,9.6487,9.6487,240500.0
2014-04-22 13:30:00,12.99,12.99,12.97,12.99,157300.0,9.6487,9.6487,9.6338,9.6487,157300.0
2014-04-22 14:00:00,12.99,12.99,12.98,12.99,85600.0,9.6487,9.6487,9.6413,9.6487,85600.0
2014-04-22 14:30:00,12.99,12.99,12.96,12.99,285800.0,9.6487,9.6487,9.6264,9.6487,285800.0
2014-04-22 15:00:00,12.99,12.99,12.98,12.98,118900.0,9.6487,9.6487,9.6413,9.6413,118900.0
2014-04-22 15:30:00,12.98,13.0,12.97,13.0,689300.0,9.6413,9.6561,9.6338,9.6561,689300.0
2014-04-23 09:30:00,12.2,12.32,12.19,12.3,1541700.0,9.0619,9.151,9.0545,9.1362,1541700.0
2014-04-23 10:00:00,12.3,12.31,12.2,12.21,562200.0,9.1362,9.1436,9.0619,9.0693,562200.0
2014-04-23 10:30:00,12.2,12.23,12.18,12.23,475200.0,9.0619,9.0842,9.047,9.0842,475200.0
2014-04-23 11:00:00,12.22,12.32,12.2,12.27,567400.0,9.0767,9.151,9.0619,9.1139,567400.0
2014-04-23 11:30:00,12.27,12.29,12.26,12.27,131700.0,9.1139,9.1287,9.1065,9.1139,131700.0
2014-04-23 12:00:00,12.28,12.28,12.24,12.26,219200.0,9.1213,9.1213,9.0916,9.1065,219200.0
2014-04-23 12:30:00,12.25,12.27,12.24,12.26,164300.0,9.099,9.1139,9.0916,9.1065,164300.0
2014-04-23 13:00:00,12.26,12.27,12.23,12.25,120600.0,9.1065,9.1139,9.0842,9.099,120600.0
2014-04-23 13:30:00,12.24,12.25,12.22,12.23,126300.0,9.0916,9.099,9.0767,9.0842,126300.0
2014-04-23 14:00:00,12.24,12.3,12.23,12.28,321500.0,9.0916,9.1362,9.0842,9.1213,321500.0
2014-04-23 14:30:00,12.28,12.34,12.28,12.29,747900.0,9.1213,9.1659,9.1213,9.1287,747900.0
2014-04-23 15:00:00,12.29,12.33,12.27,12.28,394700.0,9.1287,9.1585,9.1139,9.1213,394700.0
2014-04-23 15:30:00,12.28,12.29,12.26,12.29,678000.0,9.1213,9.1287,9.1065,9.1287,678000.0
2014-04-24 09:30:00,12.27,12.27,12.2,12.22,504300.0,9.1139,9.1139,9.0619,9.0767,504300.0
2014-04-24 10:00:00,12.22,12.24,12.2,12.23,407600.0,9.0767,9.0916,9.0619,9.0842,407600.0
2014-04-24 10:30:00,12.22,12.26,12.21,12.23,232900.0,9.0767,9.1065,9.0693,9.0842,232900.0
2014-04-24 11:00:00,12.24,12.32,12.23,12.3,224100.0,9.0916,9.151,9.0842,9.1362,224100.0
2014-04-24 11:30:00,12.29,12.3,12.25,12.27,150600.0,9.1287,9.1362,9.099,9.1139,150600.0
2014-04-24 12:00:00,12.28,12.28,12.24,12.25,157200.0,9.1213,9.1213,9.0916,9.099,157200.0
2014-04-24 12:30:00,12.24,12.25,12.2,12.23,276900.0,9.0916,9.099,9.0619,9.0842,276900.0
2014-04-24 13:00:00,12.23,12.27,12.23,12.26,113500.0,9.0842,9.1139,9.0842,9.1065,113500.0
2014-04-24 13:30:00,12.25,12.25,12.21,12.21,176700.0,9.099,9.099,9.0693,9.0693,176700.0
2014-04-24 14:00:00,12.21,12.25,12.2,12.23,230800.0,9.0693,9.099,9.0619,9.0842,230800.0
2014-04-24 14:30:00,12.23,12.27,12.23,12.26,322600.0,9.0842,9.1139,9.0842,9.1065,322600.0
2014-04-24 15:00:00,12.25,12.3,12.25,12.29,322500.0,9.099,9.1362,9.099,9.1287,322500.0
2014-04-24 15:30:00,12.29,12.3,12.26,12.27,519900.0,9.1287,9.1362,9.1065,9.1139,519900.0
2014-04-25 09:30:00,12.22,12.24,12.15,12.16,1457100.0,9.0767,9.0916,9.0248,9.0322,1457100.0
2014-04-25 10:00:00,12.15,12.17,12.13,12.14,804100.0,9.0248,9.0396,9.0099,9.0173,804100.0
2014-04-25 10:30:00,12.14,12.15,12.11,12.12,908800.0,9.0173,9.0248,8.995,9.0025,908800.0
2014-04-25 11:00:00,12.12,12.13,12.1,12.13,791000.0,9.0025,9.0099,8.9876,9.0099,791000.0
2014-04-25 11:30:00,12.13,12.13,12.04,12.05,416200.0,9.0099,9.0099,8.943,8.9505,416200.0
2014-04-25 12:00:00,12.05,12.08,12.04,12.07,269600.0,8.9505,8.9728,8.943,8.9653,269600.0
2014-04-25 12:30:00,12.06,12.08,12.05,12.07,210500.0,8.9579,8.9728,8.9505,8.9653,210500.0
2014-04-25 13:00:00,12.07,12.07,12.05,12.05,96100.0,8.9653,8.9653,8.9505,8.9505,96100.0
2014-04-25 13:30:00,12.05,12.05,12.03,12.03,243500.0,8.9505,8.9505,8.9356,8.9356,243500.0
2014-04-25 14:00:00,12.04,12.04,11.98,12.01,351200.0,8.943,8.943,8.8985,8.9208,351200.0
2014-04-25 14:30:00,12.0,12.03,11.99,12.01,207000.0,8.9133,8.9356,8.9059,8.9208,207000.0
2014-04-25 15:00:00,12.01,12.04,12.0,12.03,436200.0,8.9208,8.943,8.9133,8.9356,436200.0
2014-04-25 15:30:00,12.03,12.08,12.03,12.05,1148000.0,8.9356,8.9728,8.9356,8.9505,1148000.0
2014-04-28 09:30:00,12.1,12.11,12.01,12.07,875900.0,8.9876,8.995,8.9208,8.9653,875900.0
2014-04-28 10:00:00,12.07,12.07,12.02,12.02,1219200.0,8.9653,8.9653,8.9282,8.9282,1219200.0
2014-04-28 10:30:00,12.02,12.05,11.99,12.0,739400.0,8.9282,8.9505,8.9059,8.9133,739400.0
2014-04-28 11:00:00,12.01,12.03,11.94,11.95,848700.0,8.9208,8.9356,8.8688,8.8762,848700.0
2014-04-28 11:30:00,11.95,11.99,11.94,11.94,146000.0,8.8762,8.9059,8.8688,8.8688,146000.0
2014-04-28 12:00:00,11.95,11.96,11.92,11.94,162300.0,8.8762,8.8836,8.8539,8.8688,162300.0
2014-04-28 12:30:00,11.94,11.95,11.91,11.92,162500.0,8.8688,8.8762,8.8465,8.8539,162500.0
2014-04-28 13:00:00,11.91,11.91,11.84,11.84,523900.0,8.8465,8.8465,8.7945,8.7945,523900.0
2014-04-28 13:30:00,11.84,11.88,11.83,11.86,259500.0,8.7945,8.8242,8.7871,8.8093,259500.0
2014-04-28 14:00:00,11.86,11.91,11.85,11.89,451600.0,8.8093,8.8465,8.8019,8.8316,451600.0
2014-04-28 14:30:00,11.89,11.91,11.88,11.91,794700.0,8.8316,8.8465,8.8242,8.8465,794700.0
2014-04-28 15:00:00,11.91,11.94,11.89,11.94,647800.0,8.8465,8.8688,8.8316,8.8688,647800.0
2014-04-28 15:30:00,11.94,11.96,11.88,11.88,2175000.0,8.8688,8.8836,8.8242,8.8242,2175000.0
2014-04-29 09:30:00,12.03,12.06,12.01,12.06,842900.0,8.9356,8.9579,8.9208,8.9579,842900.0
2014-04-29 10:00:00,12.06,12.07,11.98,12.0,463100.0,8.9579,8.9653,8.8985,8.9133,463100.0
2014-04-29 10:30:00,12.0,12.05,11.99,12.04,521600.0,8.9133,8.9505,8.9059,8.943,521600.0
2014-04-29 11:00:00,12.05,12.08,12.04,12.07,574400.0,8.9505,8.9728,8.943,8.9653,574400.0
2014-04-29 11:30:00,12.08,12.08,12.01,12.01,83100.0,8.9728,8.9728,8.9208,8.9208,83100.0
2014-04-29 12:00:00,12.01,12.04,12.01,12.02,114000.0,8.9208,8.943,8.9208,8.9282,114000.0
2014-04-29 12:30:00,12.03,12.04,12.02,12.03,95900.0,8.9356,8.943,8.9282,8.9356,95900.0
2014-04-29 13:00:00,12.04,12.05,12.03,12.05,85800.0,8.943,8.9505,8.9356,8.9505,85800.0
2014-04-29 13:30:00,12.05,12.07,12.04,12.07,122900.0,8.9505,8.9653,8.943,8.9653,122900.0
2014-04-29 14:00:00,12.07,12.07,12.02,12.03,149600.0,8.9653,8.9653,8.9282,8.9356,149600.0
2014-04-29 14:30:00,12.03,12.06,12.02,12.05,190400.0,8.9356,8.9579,8.9282,8.9505,190400.0
2014-04-29 15:00:00,12.05,12.07,12.04,12.07,189100.0,8.9505,8.9653,8.943,8.9653,189100.0
2014-04-29 15:30:00,12.07,12.07,12.03,12.04,525200.0,8.9653,8.9653,8.9356,8.943,525200.0
2014-04-30 09:30:00,12.02,12.04,11.96,11.99,125500.0,8.9282,8.943,8.8836,8.9059,125500.0
2014-04-30 10:00:00,11.98,12.0,11.97,11.99,54100.0,8.8985,8.9133,8.8911,8.9059,54100.0
2014-04-30 10:30:00,11.99,12.01,11.98,12.0,116600.0,8.9059,8.9208,8.8985,8.9133,116600.0
2014-04-30 11:00:00,11.99,12.02,11.99,11.99,76000.0,8.9059,8.9282,8.9059,8.9059,76000.0
2014-04-30 11:30:00,11.99,12.0,11.99,11.99,23900.0,8.9059,8.9133,8.9059,8.9059,23900.0
2014-04-30 12:00:00,11.99,12.01,11.96,11.97,409300.0,8.9059,8.9208,8.8836,8.8911,409300.0
2014-04-30 12:30:00,11.98,11.98,11.95,11.95,78200.0,8.8985,8.8985,8.8762,8.8762,78200.0
2014-04-30 13:00:00,11.95,11.97,11.95,11.96,45700.0,8.8762,8.8911,8.8762,8.8836,45700.0
2014-04-30 13:30:00,11.96,11.97,11.95,11.96,68200.0,8.8836,8.8911,8.8762,8.8836,68200.0
2014-04-30 14:00:00,11.96,12.0,11.95,11.97,130500.0,8.8836,8.9133,8.8762,8.8911,130500.0
2014-04-30 14:30:00,11.97,12.0,11.97,11.98,86900.0,8.8911,8.9133,8.8911,8.8985,86900.0
2014-04-30 15:00:00,11.99,11.99,11.94,11.95,115900.0,8.9059,8.9059,8.8688,8.8762,115900.0
2014-04-30 15:30:00,11.95,12.01,11.95,11.98,890700.0,8.8762,8.9208,8.8762,8.8985,890700.0
2014-05-01 09:30:00,12.05,12.24,12.0,12.11,1716000.0,8.9505,9.0916,8.9133,8.995,1716000.0
2014-05-01 10:00:00,12.11,12.14,12.0,12.02,515900.0,8.995,9.0173,8.9133,8.9282,515900.0
2014-05-01 10:30:00,12.02,12.1,12.01,12.08,392400.0,8.9282,8.9876,8.9208,8.9728,392400.0
2014-05-01 11:00:00,12.09,12.09,12.04,12.08,469400.0,8.9802,8.9802,8.943,8.9728,469400.0
2014-05-01 11:30:00,12.08,12.14,12.08,12.11,495300.0,8.9728,9.0173,8.9728,8.995,495300.0
2014-05-01 12:00:00,12.11,12.13,12.1,12.1,290200.0,8.995,9.0099,8.9876,8.9876,290200.0
2014-05-01 12:30:00,12.1,12.11,12.07,12.08,237400.0,8.9876,8.995,8.9653,8.9728,237400.0
2014-05-01 13:00:00,12.08,12.09,12.07,12.08,111600.0,8.9728,8.9802,8.9653,8.9728,111600.0
2014-05-01 13:30:00,12.08,12.08,12.04,12.04,177300.0,8.9728,8.9728,8.943,8.943,177300.0
2014-05-01 14:00:00,12.05,12.1,12.04,12.1,252500.0,8.9505,8.9876,8.943,8.9876,252500.0
2014-05-01 14:30:00,12.1,12.1,12.07,12.08,279100.0,8.9876,8.9876,8.9653,8.9728,279100.0
2014-05-01 15:00:00,12.08,12.08,12.05,12.05,149200.0,8.9728,8.9728,8.9505,8.9505,149200.0
2014-05-01 15:30:00,12.05,12.08,12.05,12.06,1056200.0,8.9505,8.9728,8.9505,8.9579,1056200.0
2014-05-02 09:30:00,11.95,11.98,11.94,11.97,504100.0,8.8762,8.8985,8.8688,8.8911,504100.0
2014-05-02 10:00:00,11.97,12.02,11.96,12.02,533400.0,8.8911,8.9282,8.8836,8.9282,533400.0
2014-05-02 10:30:00,12.01,12.04,11.98,12.0,1018600.0,8.9208,8.943,8.8985,8.9133,1018600.0
2014-05-02 11:00:00,11.99,12.0,11.96,12.0,388200.0,8.9059,8.9133,8.8836,8.9133,388200.0
2014-05-02 11:30:00,12.0,12.06,11.99,12.04,213000.0,8.9133,8.9579,8.9059,8.943,213000.0
2014-05-02 12:00:00,12.04,12.04,11.99,11.99,134200.0,8.943,8.943,8.9059,8.9059,134200.0
2014-05-02 12:30:00,12.0,12.02,11.99,12.0,148900.0,8.9133,8.9282,8.9059,8.9133,148900.0
2014-05-02 13:00:00,12.0,12.04,12.0,12.04,247300.0,8.9133,8.943,8.9133,8.943,247300.0
2014-05-02 13:30:00,12.04,12.04,12.01,12.01,240000.0,8.943,8.943,8.9208,8.9208,240000.0
2014-05-02 14:00:00,12.01,12.02,11.98,11.98,109400.0,8.9208,8.9282,8.8985,8.8985,109400.0
2014-05-02 14:30:00,11.98,12.0,11.98,11.99,80600.0,8.8985,8.9133,8.8985,8.9059,80600.0
2014-05-02 15:00:00,11.99,12.0,11.99,11.99,149400.0,8.9059,8.9133,8.9059,8.9059,149400.0
2014-05-02 15:30:00,12.0,12.05,11.99,12.01,1337500.0,8.9133,8.9505,8.9059,8.9208,1337500.0
2014-05-05 09:30:00,11.9,11.96,11.87,11.94,731500.0,8.8391,8.8836,8.8168,8.8688,731500.0
2014-05-05 10:00:00,11.93,12.01,11.92,11.99,428800.0,8.8613,8.9208,8.8539,8.9059,428800.0
2014-05-05 10:30:00,11.98,12.02,11.97,12.0,318600.0,8.8985,8.9282,8.8911,8.9133,318600.0
2014-05-05 11:00:00,12.01,12.03,11.99,11.99,260100.0,8.9208,8.9356,8.9059,8.9059,260100.0
2014-05-05 11:30:00,11.99,12.01,11.99,12.01,88200.0,8.9059,8.9208,8.9059,8.9208,88200.0
2014-05-05 12:00:00,12.01,12.03,11.99,11.99,102900.0,8.9208,8.9356,8.9059,8.9059,102900.0
2014-05-05 12:30:00,11.99,12.01,11.99,12.0,187000.0,8.9059,8.9208,8.9059,8.9133,187000.0
2014-05-05 13:00:00,12.0,12.02,11.99,12.01,268800.0,8.9133,8.9282,8.9059,8.9208,268800.0
2014-05-05 13:30:00,12.0,12.01,11.98,12.0,258000.0,8.9133,8.9208,8.8985,8.9133,258000.0
2014-05-05 14:00:00,12.01,12.02,12.0,12.01,93900.0,8.9208,8.9282,8.9133,8.9208,93900.0
2014-05-05 14:30:00,12.02,12.05,12.01,12.05,212200.0,8.9282,8.9505,8.9208,8.9505,212200.0
2014-05-05 15:00:00,12.05,12.05,12.02,12.03,622100.0,8.9505,8.9505,8.9282,8.9356,622100.0
2014-05-05 15:30:00,12.04,12.05,12.03,12.03,376100.0,8.943,8.9505,8.9356,8.9356,376100.0
2014-05-06 09:30:00,12.13,12.14,12.06,12.12,983800.0,9.0099,9.0173,8.9579,9.0025,983800.0
2014-05-06 10:00:00,12.12,12.13,12.07,12.13,417200.0,9.0025,9.0099,8.9653,9.0099,417200.0
2014-05-06 10:30:00,12.13,12.16,12.08,12.09,214000.0,9.0099,9.0322,8.9728,8.9802,214000.0
2014-05-06 11:00:00,12.08,12.1,12.06,12.07,193100.0,8.9728,8.9876,8.9579,8.9653,193100.0
2014-05-06 11:30:00,12.07,12.11,12.07,12.11,48400.0,8.9653,8.995,8.9653,8.995,48400.0
2014-05-06 12:00:00,12.11,12.11,12.09,12.1,133600.0,8.995,8.995,8.9802,8.9876,133600.0
2014-05-06 12:30:00,12.1,12.15,12.1,12.12,260500.0,8.9876,9.0248,8.9876,9.0025,260500.0
2014-05-06 13:00:00,12.12,12.14,12.09,12.14,627700.0,9.0025,9.0173,8.9802,9.0173,627700.0
2014-05-06 13:30:00,12.13,12.15,12.12,12.13,137700.0,9.0099,9.0248,9.0025,9.0099,137700.0
2014-05-06 14:00:00,12.13,12.15,12.12,12.14,299700.0,9.0099,9.0248,9.0025,9.0173,299700.0
2014-05-06 14:30:00,12.14,12.15,12.13,12.15,131800.0,9.0173,9.0248,9.0099,9.0248,131800.0
2014-05-06 15:00:00,12.15,12.15,12.12,12.12,366200.0,9.0248,9.0248,9.0025,9.0025,366200.0
2014-05-06 15:30:00,12.13,12.13,12.08,12.08,533600.0,9.0099,9.0099,8.9728,8.9728,533600.0
2014-05-07 09:30:00,12.14,12.2,12.14,12.18,547200.0,9.0173,9.0619,9.0173,9.047,547200.0
2014-05-07 10:00:00,12.18,12.2,12.13,12.15,574400.0,9.047,9.0619,9.0099,9.0248,574400.0
2014-05-07 10:30:00,12.14,12.21,12.12,12.2,616200.0,9.0173,9.0693,9.0025,9.0619,616200.0
2014-05-07 11:00:00,12.21,12.21,12.16,12.16,292700.0,9.0693,9.0693,9.0322,9.0322,292700.0
2014-05-07 11:30:00,12.16,12.21,12.16,12.19,165300.0,9.0322,9.0693,9.0322,9.0545,165300.0
2014-05-07 12:00:00,12.19,12.19,12.14,12.15,175000.0,9.0545,9.0545,9.0173,9.0248,175000.0
2014-05-07 12:30:00,12.15,12.15,12.1,12.1,144300.0,9.0248,9.0248,8.9876,8.9876,144300.0
2014-05-07 13:00:00,12.1,12.12,12.09,12.1,122800.0,8.9876,9.0025,8.9802,8.9876,122800.0
2014-05-07 13:30:00,12.1,12.11,12.07,12.07,165100.0,8.9876,8.995,8.9653,8.9653,165100.0
2014-05-07 14:00:00,12.07,12.11,12.07,12.11,141200.0,8.9653,8.995,8.9653,8.995,141200.0
2014-05-07 14:30:00,12.11,12.13,12.1,12.12,148600.0,8.995,9.0099,8.9876,9.0025,148600.0
2014-05-07 15:00:00,12.12,12.13,12.11,12.12,157800.0,9.0025,9.0099,8.995,9.0025,157800.0
2014-05-07 15:30:00,12.12,12.16,12.12,12.15,645900.0,9.0025,9.0322,9.0025,9.0248,645900.0
2014-05-08 09:30:00,12.18,12.24,12.16,12.23,447000.0,9.047,9.0916,9.0322,9.0842,447000.0
2014-05-08 10:00:00,12.24,12.28,12.22,12.24,826800.0,9.0916,9.1213,9.0767,9.0916,826800.0
2014-05-08 10:30:00,12.24,12.24,12.19,12.23,263200.0,9.0916,9.0916,9.0545,9.0842,263200.0
2014-05-08 11:00:00,12.22,12.26,12.21,12.21,264800.0,9.0767,9.1065,9.0693,9.0693,264800.0
2014-05-08 11:30:00,12.21,12.22,12.2,12.21,167900.0,9.0693,9.0767,9.0619,9.0693,167900.0
2014-05-08 12:00:00,12.21,12.23,12.17,12.17,335600.0,9.0693,9.0842,9.0396,9.0396,335600.0
2014-05-08 12:30:00,12.17,12.19,12.13,12.15,113900.0,9.0396,9.0545,9.0099,9.0248,113900.0
2014-05-08 13:00:00,12.15,12.16,12.1,12.13,158800.0,9.0248,9.0322,8.9876,9.0099,158800.0
2014-05-08 13:30:00,12.13,12.13,12.09,12.09,103900.0,9.0099,9.0099,8.9802,8.9802,103900.0
2014-05-08 14:00:00,12.09,12.12,12.07,12.12,174700.0,8.9802,9.0025,8.9653,9.0025,174700.0
2014-05-08 14:30:00,12.12,12.13,12.07,12.09,204700.0,9.0025,9.0099,8.9653,8.9802,204700.0
2014-05-08 15:00:00,12.08,12.1,12.05,12.09,161700.0,8.9728,8.9876,8.9505,8.9802,161700.0
2014-05-08 15:30:00,12.09,12.12,12.08,12.09,337800.0,8.9802,9.0025,8.9728,8.9802,337800.0
2014-05-09 09:30:00,12.09,12.1,12.05,12.07,440700.0,8.9802,8.9876,8.9505,8.9653,440700.0
2014-05-09 10:00:00,12.07,12.08,12.03,12.07,441400.0,8.9653,8.9728,8.9356,8.9653,441400.0
2014-05-09 10:30:00,12.07,12.07,12.01,12.01,663900.0,8.9653,8.9653,8.9208,8.9208,663900.0
2014-05-09 11:00:00,12.01,12.06,12.01,12.06,114200.0,8.9208,8.9579,8.9208,8.9579,114200.0
2014-05-09 11:30:00,12.06,12.07,12.05,12.06,109100.0,8.9579,8.9653,8.9505,8.9579,109100.0
2014-05-09 12:00:00,12.06,12.06,12.03,12.04,39100.0,8.9579,8.9579,8.9356,8.943,39100.0
2014-05-09 12:30:00,12.04,12.08,12.04,12.07,66000.0,8.943,8.9728,8.943,8.9653,66000.0
2014-05-09 13:00:00,12.07,12.07,12.05,12.06,29000.0,8.9653,8.9653,8.9505,8.9579,29000.0
2014-05-09 13:30:00,12.06,12.07,12.04,12.04,70700.0,8.9579,8.9653,8.943,8.943,70700.0
2014-05-09 14:00:00,12.04,12.05,12.0,12.03,472900.0,8.943,8.9505,8.9133,8.9356,472900.0
2014-05-09 14:30:00,12.04,12.06,12.04,12.06,64400.0,8.943,8.9579,8.943,8.9579,64400.0
2014-05-09 15:00:00,12.06,12.06,12.04,12.05,70000.0,8.9579,8.9579,8.943,8.9505,70000.0
2014-05-09 15:30:00,12.06,12.08,12.05,12.07,227000.0,8.9579,8.9728,8.9505,8.9653,227000.0
2014-05-12 09:30:00,12.22,12.26,12.22,12.24,518400.0,9.0767,9.1065,9.0767,9.0916,518400.0
2014-05-12 10:00:00,12.25,12.27,12.24,12.25,352300.0,9.099,9.1139,9.0916,9.099,352300.0
2014-05-12 10:30:00,12.25,12.29,12.24,12.25,318700.0,9.099,9.1287,9.0916,9.099,318700.0
2014-05-12 11:00:00,12.25,12.27,12.23,12.26,348000.0,9.099,9.1139,9.0842,9.1065,348000.0
2014-05-12 11:30:00,12.26,12.26,12.2,12.22,126000.0,9.1065,9.1065,9.0619,9.0767,126000.0
2014-05-12 12:00:00,12.23,12.23,12.21,12.22,43100.0,9.0842,9.0842,9.0693,9.0767,43100.0
2014-05-12 12:30:00,12.23,12.23,12.22,12.23,19200.0,9.0842,9.0842,9.0767,9.0842,19200.0
2014-05-12 13:00:00,12.23,12.23,12.22,12.23,9500.0,9.0842,9.0842,9.0767,9.0842,9500.0
2014-05-12 13:30:00,12.22,12.23,12.22,12.23,32600.0,9.0767,9.0842,9.0767,9.0842,32600.0
2014-05-12 14:00:00,12.22,12.25,12.22,12.25,90800.0,9.0767,9.099,9.0767,9.099,90800.0
2014-05-12 14:30:00,12.25,12.26,12.24,12.26,85400.0,9.099,9.1065,9.0916,9.1065,85400.0
2014-05-12 15:00:00,12.26,12.27,12.25,12.26,130000.0,9.1065,9.1139,9.099,9.1065,130000.0
2014-05-12 15:30:00,12.26,12.29,12.25,12.29,407700.0,9.1065,9.1287,9.099,9.1287,407700.0
2014-05-13 09:30:00,12.4,12.42,12.32,12.32,769900.0,9.2104,9.2253,9.151,9.151,769900.0
2014-05-13 10:00:00,12.32,12.37,12.31,12.36,268900.0,9.151,9.1882,9.1436,9.1807,268900.0
2014-05-13 10:30:00,12.36,12.39,12.35,12.37,154100.0,9.1807,9.203,9.1733,9.1882,154100.0
2014-05-13 11:00:00,12.37,12.4,12.36,12.37,507100.0,9.1882,9.2104,9.1807,9.1882,507100.0
2014-05-13 11:30:00,12.38,12.38,12.3,12.31,230500.0,9.1956,9.1956,9.1362,9.1436,230500.0
2014-05-13 12:00:00,12.3,12.32,12.3,12.32,77200.0,9.1362,9.151,9.1362,9.151,77200.0
2014-05-13 12:30:00,12.31,12.34,12.3,12.34,94100.0,9.1436,9.1659,9.1362,9.1659,94100.0
2014-05-13 13:00:00,12.34,12.38,12.33,12.35,175900.0,9.1659,9.1956,9.1585,9.1733,175900.0
2014-05-13 13:30:00,12.35,12.35,12.32,12.33,200300.0,9.1733,9.1733,9.151,9.1585,200300.0
2014-05-13 14:00:00,12.33,12.33,12.31,12.32,377300.0,9.1585,9.1585,9.1436,9.151,377300.0
2014-05-13 14:30:00,12.32,12.32,12.3,12.31,184000.0,9.151,9.151,9.1362,9.1436,184000.0
2014-05-13 15:00:00,12.31,12.32,12.29,12.31,322500.0,9.1436,9.151,9.1287,9.1436,322500.0
2014-05-13 15:30:00,12.31,12.34,12.3,12.33,543600.0,9.1436,9.1659,9.1362,9.1585,543600.0
2014-05-14 09:30:00,12.35,12.37,12.32,12.33,698600.0,9.1733,9.1882,9.151,9.1585,698600.0
2014-05-14 10:00:00,12.33,12.36,12.33,12.34,376100.0,9.1585,9.1807,9.1585,9.1659,376100.0
2014-05-14 10:30:00,12.34,12.35,12.33,12.34,84000.0,9.1659,9.1733,9.1585,9.1659,84000.0
2014-05-14 11:00:00,12.34,12.35,12.33,12.34,304900.0,9.1659,9.1733,9.1585,9.1659,304900.0
2014-05-14 11:30:00,12.34,12.34,12.29,12.32,237300.0,9.1659,9.1659,9.1287,9.151,237300.0
2014-05-14 12:00:00,12.32,12.33,12.31,12.33,31500.0,9.151,9.1585,9.1436,9.1585,31500.0
2014-05-14 12:30:00,12.33,12.34,12.32,12.34,53600.0,9.1585,9.1659,9.151,9.1659,53600.0
2014-05-14 13:00:00,12.33,12.34,12.32,12.32,68500.0,9.1585,9.1659,9.151,9.151,68500.0
2014-05-14 13:30:00,12.32,12.35,12.32,12.33,327800.0,9.151,9.1733,9.151,9.1585,327800.0
2014-05-14 14:00:00,12.33,12.34,12.32,12.33,43800.0,9.1585,9.1659,9.151,9.1585,43800.0
2014-05-14 14:30:00,12.32,12.33,12.3,12.3,81500.0,9.151,9.1585,9.1362,9.1362,81500.0
2014-05-14 15:00:00,12.3,12.31,12.28,12.29,193700.0,9.1362,9.1436,9.1213,9.1287,193700.0
2014-05-14 15:30:00,12.29,12.29,12.26,12.27,1063300.0,9.1287,9.1287,9.1065,9.1139,1063300.0
2014-05-15 09:30:00,12.5,12.52,12.42,12.44,1025700.0,9.2847,9.2996,9.2253,9.2402,1025700.0
2014-05-15 10:00:00,12.44,12.45,12.41,12.42,1177900.0,9.2402,9.2476,9.2179,9.2253,1177900.0
2014-05-15 10:30:00,12.43,12.46,12.41,12.43,477800.0,9.2327,9.255,9.2179,9.2327,477800.0
2014-05-15 11:00:00,12.43,12.52,12.4,12.5,779400.0,9.2327,9.2996,9.2104,9.2847,779400.0
2014-05-15 11:30:00,12.5,12.52,12.45,12.47,1569300.0,9.2847,9.2996,9.2476,9.2624,1569300.0
2014-05-15 12:00:00,12.46,12.47,12.37,12.37,874500.0,9.255,9.2624,9.1882,9.1882,874500.0
2014-05-15 12:30:00,12.37,12.42,12.35,12.42,259400.0,9.1882,9.2253,9.1733,9.2253,259400.0
2014-05-15 13:00:00,12.41,12.42,12.39,12.39,67300.0,9.2179,9.2253,9.203,9.203,67300.0
2014-05-15 13:30:00,12.39,12.41,12.37,12.41,240100.0,9.203,9.2179,9.1882,9.2179,240100.0
2014-05-15 14:00:00,12.41,12.42,12.4,12.41,423100.0,9.2179,9.2253,9.2104,9.2179,423100.0
2014-05-15 14:30:00,12.41,12.42,12.4,12.42,238600.0,9.2179,9.2253,9.2104,9.2253,238600.0
2014-05-15 15:00:00,12.42,12.42,12.41,12.41,431300.0,9.2253,9.2253,9.2179,9.2179,431300.0
2014-05-15 15:30:00,12.42,12.45,12.41,12.41,1184200.0,9.2253,9.2476,9.2179,9.2179,1184200.0
2014-05-16 09:30:00,12.36,12.38,12.32,12.38,406900.0,9.1807,9.1956,9.151,9.1956,406900.0
2014-05-16 10:00:00,12.38,12.38,12.34,12.36,347000.0,9.1956,9.1956,9.1659,9.1807,347000.0
2014-05-16 10:30:00,12.36,12.38,12.36,12.37,147800.0,9.1807,9.1956,9.1807,9.1882,147800.0
2014-05-16 11:00:00,12.37,12.4,12.36,12.39,373200.0,9.1882,9.2104,9.1807,9.203,373200.0
2014-05-16 11:30:00,12.39,12.39,12.33,12.35,86200.0,9.203,9.203,9.1585,9.1733,86200.0
2014-05-16 12:00:00,12.35,12.39,12.34,12.38,176200.0,9.1733,9.203,9.1659,9.1956,176200.0
2014-05-16 12:30:00,12.38,12.39,12.35,12.36,90100.0,9.1956,9.203,9.1733,9.1807,90100.0
2014-05-16 13:00:00,12.36,12.37,12.34,12.37,89300.0,9.1807,9.1882,9.1659,9.1882,89300.0
2014-05-16 13:30:00,12.36,12.37,12.35,12.35,63900.0,9.1807,9.1882,9.1733,9.1733,63900.0
2014-05-16 14:00:00,12.36,12.36,12.34,12.34,67500.0,9.1807,9.1807,9.1659,9.1659,67500.0
2014-05-16 14:30:00,12.35,12.38,12.34,12.38,172500.0,9.1733,9.1956,9.1659,9.1956,172500.0
2014-05-16 15:00:00,12.38,12.41,12.38,12.41,116900.0,9.1956,9.2179,9.1956,9.2179,116900.0
2014-05-16 15:30:00,12.41,12.41,12.39,12.4,261000.0,9.2179,9.2179,9.203,9.2104,261000.0
2014-05-19 09:30:00,12.32,12.37,12.3,12.36,687000.0,9.151,9.1882,9.1362,9.1807,687000.0
2014-05-19 10:00:00,12.36,12.38,12.33,12.38,240200.0,9.1807,9.1956,9.1585,9.1956,240200.0
2014-05-19 10:30:00,12.38,12.38,12.33,12.35,268400.0,9.1956,9.1956,9.1585,9.1733,268400.0
2014-05-19 11:00:00,12.35,12.38,12.34,12.34,118600.0,9.1733,9.1956,9.1659,9.1659,118600.0
2014-05-19 11:30:00,12.34,12.35,12.34,12.35,28900.0,9.1659,9.1733,9.1659,9.1733,28900.0
2014-05-19 12:00:00,12.35,12.35,12.34,12.35,19000.0,9.1733,9.1733,9.1659,9.1733,19000.0
2014-05-19 12:30:00,12.34,12.35,12.33,12.34,64700.0,9.1659,9.1733,9.1585,9.1659,64700.0
2014-05-19 13:00:00,12.34,12.35,12.33,12.34,31900.0,9.1659,9.1733,9.1585,9.1659,31900.0
2014-05-19 13:30:00,12.35,12.36,12.34,12.36,46700.0,9.1733,9.1807,9.1659,9.1807,46700.0
2014-05-19 14:00:00,12.36,12.37,12.35,12.36,58400.0,9.1807,9.1882,9.1733,9.1807,58400.0
2014-05-19 14:30:00,12.37,12.37,12.36,12.37,35400.0,9.1882,9.1882,9.1807,9.1882,35400.0
2014-05-19 15:00:00,12.37,12.37,12.33,12.34,249500.0,9.1882,9.1882,9.1585,9.1659,249500.0
2014-05-19 15:30:00,12.34,12.37,12.33,12.33,703900.0,9.1659,9.1882,9.1585,9.1585,703900.0
2014-05-20 09:30:00,12.33,12.35,12.31,12.33,478300.0,9.1585,9.1733,9.1436,9.1585,478300.0
2014-05-20 10:00:00,12.34,12.36,12.33,12.35,540500.0,9.1659,9.1807,9.1585,9.1733,540500.0
2014-05-20 10:30:00,12.35,12.36,12.33,12.35,148600.0,9.1733,9.1807,9.1585,9.1733,148600.0
2014-05-20 11:00:00,12.35,12.36,12.3,12.3,408400.0,9.1733,9.1807,9.1362,9.1362,408400.0
2014-05-20 11:30:00,12.3,12.34,12.3,12.32,104700.0,9.1362,9.1659,9.1362,9.151,104700.0
2014-05-20 12:00:00,12.33,12.33,12.26,12.26,95800.0,9.1585,9.1585,9.1065,9.1065,95800.0
2014-05-20 12:30:00,12.26,12.27,12.25,12.26,56900.0,9.1065,9.1139,9.099,9.1065,56900.0
2014-05-20 13:00:00,12.27,12.27,12.24,12.24,75400.0,9.1139,9.1139,9.0916,9.0916,75400.0
2014-05-20 13:30:00,12.24,12.25,12.22,12.22,124700.0,9.0916,9.099,9.0767,9.0767,124700.0
2014-05-20 14:00:00,12.22,12.25,12.22,12.25,113300.0,9.0767,9.099,9.0767,9.099,113300.0
2014-05-20 14:30:00,12.25,12.26,12.24,12.26,134600.0,9.099,9.1065,9.0916,9.1065,134600.0
2014-05-20 15:00:00,12.25,12.28,12.25,12.27,222000.0,9.099,9.1213,9.099,9.1139,222000.0
2014-05-20 15:30:00,12.28,12.28,12.25,12.25,293300.0,9.1213,9.1213,9.099,9.099,293300.0
2014-05-21 09:30:00,12.38,12.43,12.38,12.39,582300.0,9.1956,9.2327,9.1956,9.203,582300.0
2014-05-21 10:00:00,12.39,12.43,12.39,12.4,242600.0,9.203,9.2327,9.203,9.2104,242600.0
2014-05-21 10:30:00,12.41,12.43,12.4,12.42,246400.0,9.2179,9.2327,9.2104,9.2253,246400.0
2014-05-21 11:00:00,12.41,12.44,12.36,12.37,214700.0,9.2179,9.2402,9.1807,9.1882,214700.0
2014-05-21 11:30:00,12.37,12.38,12.35,12.35,58700.0,9.1882,9.1956,9.1733,9.1733,58700.0
2014-05-21 12:00:00,12.36,12.36,12.34,12.36,45100.0,9.1807,9.1807,9.1659,9.1807,45100.0
2014-05-21 12:30:00,12.35,12.37,12.35,12.37,23300.0,9.1733,9.1882,9.1733,9.1882,23300.0
2014-05-21 13:00:00,12.37,12.39,12.37,12.38,47200.0,9.1882,9.203,9.1882,9.1956,47200.0
2014-05-21 13:30:00,12.38,12.39,12.37,12.37,22200.0,9.1956,9.203,9.1882,9.1882,22200.0
2014-05-21 14:00:00,12.37,12.4,12.35,12.37,172700.0,9.1882,9.2104,9.1733,9.1882,172700.0
2014-05-21 14:30:00,12.37,12.4,12.36,12.37,136400.0,9.1882,9.2104,9.1807,9.1882,136400.0
2014-05-21 15:00:00,12.37,12.41,12.37,12.41,120300.0,9.1882,9.2179,9.1882,9.2179,120300.0
2014-05-21 15:30:00,12.41,12.41,12.39,12.41,287000.0,9.2179,9.2179,9.203,9.2179,287000.0
2014-05-22 09:30:00,12.41,12.42,12.39,12.39,145400.0,9.2179,9.2253,9.203,9.203,145400.0
2014-05-22 10:00:00,12.4,12.41,12.37,12.38,327500.0,9.2104,9.2179,9.1882,9.1956,327500.0
2014-05-22 10:30:00,12.38,12.4,12.37,12.38,117500.0,9.1956,9.2104,9.1882,9.1956,117500.0
2014-05-22 11:00:00,12.38,12.4,12.37,12.38,178600.0,9.1956,9.2104,9.1882,9.1956,178600.0
2014-05-22 11:30:00,12.38,12.38,12.34,12.35,81800.0,9.1956,9.1956,9.1659,9.1733,81800.0
2014-05-22 12:00:00,12.34,12.35,12.3,12.32,281600.0,9.1659,9.1733,9.1362,9.151,281600.0
2014-05-22 12:30:00,12.32,12.32,12.29,12.3,135000.0,9.151,9.151,9.1287,9.1362,135000.0
2014-05-22 13:00:00,12.3,12.33,12.28,12.33,217500.0,9.1362,9.1585,9.1213,9.1585,217500.0
2014-05-22 13:30:00,12.33,12.35,12.32,12.32,103500.0,9.1585,9.1733,9.151,9.151,103500.0
2014-05-22 14:00:00,12.32,12.33,12.31,12.33,180000.0,9.151,9.1585,9.1436,9.1585,180000.0
2014-05-22 14:30:00,12.34,12.34,12.32,12.34,76800.0,9.1659,9.1659,9.151,9.1659,76800.0
2014-05-22 15:00:00,12.34,12.35,12.33,12.34,115400.0,9.1659,9.1733,9.1585,9.1659,115400.0
2014-05-22 15:30:00,12.34,12.35,12.33,12.33,369200.0,9.1659,9.1733,9.1585,9.1585,369200.0
2014-05-23 09:30:00,12.26,12.27,12.24,12.25,304800.0,9.1065,9.1139,9.0916,9.099,304800.0
2014-05-23 10:00:00,12.26,12.28,12.24,12.26,137600.0,9.1065,9.1213,9.0916,9.1065,137600.0
2014-05-23 10:30:00,12.26,12.27,12.24,12.26,74200.0,9.1065,9.1139,9.0916,9.1065,74200.0
2014-05-23 11:00:00,12.26,12.27,12.24,12.25,435000.0,9.1065,9.1139,9.0916,9.099,435000.0
2014-05-23 11:30:00,12.26,12.26,12.22,12.22,106100.0,9.1065,9.1065,9.0767,9.0767,106100.0
2014-05-23 12:00:00,12.22,12.23,12.2,12.2,83300.0,9.0767,9.0842,9.0619,9.0619,83300.0
2014-05-23 12:30:00,12.2,12.21,12.2,12.2,123900.0,9.0619,9.0693,9.0619,9.0619,123900.0
2014-05-23 13:00:00,12.2,12.23,12.19,12.21,315500.0,9.0619,9.0842,9.0545,9.0693,315500.0
2014-05-23 13:30:00,12.21,12.24,12.21,12.24,169200.0,9.0693,9.0916,9.0693,9.0916,169200.0
2014-05-23 14:00:00,12.24,12.24,12.22,12.22,157200.0,9.0916,9.0916,9.0767,9.0767,157200.0
2014-05-23 14:30:00,12.22,12.25,12.22,12.25,188400.0,9.0767,9.099,9.0767,9.099,188400.0
2014-05-23 15:00:00,12.24,12.25,12.24,12.25,279200.0,9.0916,9.099,9.0916,9.099,279200.0
2014-05-23 15:30:00,12.24,12.25,12.24,12.24,521300.0,9.0916,9.099,9.0916,9.0916,521300.0
2014-05-27 09:30:00,12.36,12.39,12.33,12.39,267800.0,9.1807,9.203,9.1585,9.203,267800.0
2014-05-27 10:00:00,12.39,12.39,12.36,12.38,243600.0,9.203,9.203,9.1807,9.1956,243600.0
2014-05-27 10:30:00,12.37,12.39,12.36,12.38,170100.0,9.1882,9.203,9.1807,9.1956,170100.0
2014-05-27 11:00:00,12.37,12.4,12.37,12.38,208200.0,9.1882,9.2104,9.1882,9.1956,208200.0
2014-05-27 11:30:00,12.38,12.38,12.34,12.34,108600.0,9.1956,9.1956,9.1659,9.1659,108600.0
2014-05-27 12:00:00,12.34,12.35,12.31,12.31,78300.0,9.1659,9.1733,9.1436,9.1436,78300.0
2014-05-27 12:30:00,12.32,12.33,12.3,12.31,133400.0,9.151,9.1585,9.1362,9.1436,133400.0
2014-05-27 13:00:00,12.31,12.31,12.3,12.31,124600.0,9.1436,9.1436,9.1362,9.1436,124600.0
2014-05-27 13:30:00,12.3,12.32,12.29,12.31,219600.0,9.1362,9.151,9.1287,9.1436,219600.0
2014-05-27 14:00:00,12.31,12.33,12.31,12.33,168600.0,9.1436,9.1585,9.1436,9.1585,168600.0
2014-05-27 14:30:00,12.33,12.33,12.31,12.33,272300.0,9.1585,9.1585,9.1436,9.1585,272300.0
2014-05-27 15:00:00,12.33,12.36,12.32,12.36,256400.0,9.1585,9.1807,9.151,9.1807,256400.0
2014-05-27 15:30:00,12.35,12.37,12.35,12.36,599100.0,9.1733,9.1882,9.1733,9.1807,599100.0
2014-05-28 09:30:00,12.33,12.34,12.29,12.29,193800.0,9.1585,9.1659,9.1287,9.1287,193800.0
2014-05-28 10:00:00,12.29,12.31,12.27,12.3,105600.0,9.1287,9.1436,9.1139,9.1362,105600.0
2014-05-28 10:30:00,12.29,12.31,12.29,12.3,61900.0,9.1287,9.1436,9.1287,9.1362,61900.0
2014-05-28 11:00:00,12.3,12.31,12.3,12.3,31700.0,9.1362,9.1436,9.1362,9.1362,31700.0
2014-05-28 11:30:00,12.3,12.33,12.3,12.31,89100.0,9.1362,9.1585,9.1362,9.1436,89100.0
2014-05-28 12:00:00,12.31,12.32,12.31,12.31,24600.0,9.1436,9.151,9.1436,9.1436,24600.0
2014-05-28 12:30:00,12.31,12.31,12.29,12.29,24900.0,9.1436,9.1436,9.1287,9.1287,24900.0
2014-05-28 13:00:00,12.29,12.3,12.29,12.3,26900.0,9.1287,9.1362,9.1287,9.1362,26900.0
2014-05-28 13:30:00,12.3,12.3,12.27,12.28,135600.0,9.1362,9.1362,9.1139,9.1213,135600.0
2014-05-28 14:00:00,12.29,12.29,12.28,12.28,31400.0,9.1287,9.1287,9.1213,9.1213,31400.0
2014-05-28 14:30:00,12.29,12.29,12.28,12.29,32900.0,9.1287,9.1287,9.1213,9.1287,32900.0
2014-05-28 15:00:00,12.28,12.29,12.28,12.28,47300.0,9.1213,9.1287,9.1213,9.1213,47300.0
2014-05-28 15:30:00,12.28,12.29,12.28,12.28,253500.0,9.1213,9.1287,9.1213,9.1213,253500.0
2014-05-29 09:30:00,12.3,12.33,12.28,12.31,114800.0,9.1362,9.1585,9.1213,9.1436,114800.0
2014-05-29 10:00:00,12.3,12.31,12.26,12.26,104200.0,9.1362,9.1436,9.1065,9.1065,104200.0
2014-05-29 10:30:00,12.26,12.27,12.25,12.25,38400.0,9.1065,9.1139,9.099,9.099,38400.0
2014-05-29 11:00:00,12.26,12.26,12.24,12.26,66400.0,9.1065,9.1065,9.0916,9.1065,66400.0
2014-05-29 11:30:00,12.25,12.26,12.25,12.26,33400.0,9.099,9.1065,9.099,9.1065,33400.0
2014-05-29 12:00:00,12.26,12.27,12.25,12.27,42300.0,9.1065,9.1139,9.099,9.1139,42300.0
2014-05-29 12:30:00,12.27,12.29,12.26,12.29,41500.0,9.1139,9.1287,9.1065,9.1287,41500.0
2014-05-29 13:00:00,12.29,12.29,12.27,12.28,52200.0,9.1287,9.1287,9.1139,9.1213,52200.0
2014-05-29 13:30:00,12.28,12.28,12.27,12.28,28500.0,9.1213,9.1213,9.1139,9.1213,28500.0
2014-05-29 14:00:00,12.28,12.29,12.27,12.28,69700.0,9.1213,9.1287,9.1139,9.1213,69700.0
2014-05-29 14:30:00,12.29,12.3,12.28,12.29,70900.0,9.1287,9.1362,9.1213,9.1287,70900.0
2014-05-29 15:00:00,12.3,12.31,12.29,12.3,110400.0,9.1362,9.1436,9.1287,9.1362,110400.0
2014-05-29 15:30:00,12.3,12.33,12.3,12.33,426500.0,9.1362,9.1585,9.1362,9.1585,426500.0
2014-05-30 09:30:00,12.48,12.49,12.45,12.48,440900.0,9.2699,9.2773,9.2476,9.2699,440900.0
2014-05-30 10:00:00,12.48,12.49,12.46,12.48,232300.0,9.2699,9.2773,9.255,9.2699,232300.0
2014-05-30 10:30:00,12.48,12.48,12.45,12.46,320600.0,9.2699,9.2699,9.2476,9.255,320600.0
2014-05-30 11:00:00,12.46,12.51,12.44,12.5,638100.0,9.255,9.2922,9.2402,9.2847,638100.0
2014-05-30 11:30:00,12.5,12.5,12.45,12.46,121300.0,9.2847,9.2847,9.2476,9.255,121300.0
2014-05-30 12:00:00,12.45,12.46,12.45,12.46,43200.0,9.2476,9.255,9.2476,9.255,43200.0
2014-05-30 12:30:00,12.46,12.46,12.43,12.46,107400.0,9.255,9.255,9.2327,9.255,107400.0
2014-05-30 13:00:00,12.46,12.47,12.45,12.46,58900.0,9.255,9.2624,9.2476,9.255,58900.0
2014-05-30 13:30:00,12.45,12.46,12.45,12.46,38200.0,9.2476,9.255,9.2476,9.255,38200.0
2014-05-30 14:00:00,12.45,12.5,12.45,12.47,269300.0,9.2476,9.2847,9.2476,9.2624,269300.0
2014-05-30 14:30:00,12.47,12.49,12.46,12.49,229400.0,9.2624,9.2773,9.255,9.2773,229400.0
2014-05-30 15:00:00,12.49,12.49,12.46,12.46,87000.0,9.2773,9.2773,9.255,9.255,87000.0
2014-05-30 15:30:00,12.46,12.48,12.44,12.46,966500.0,9.255,9.2699,9.2402,9.255,966500.0
2014-06-02 09:30:00,12.37,12.37,12.28,12.34,498800.0,9.1882,9.1882,9.1213,9.1659,498800.0
2014-06-02 10:00:00,12.34,12.34,12.3,12.3,273600.0,9.1659,9.1659,9.1362,9.1362,273600.0
2014-06-02 10:30:00,12.3,12.32,12.27,12.29,433400.0,9.1362,9.151,9.1139,9.1287,433400.0
2014-06-02 11:00:00,12.29,12.3,12.28,12.3,183200.0,9.1287,9.1362,9.1213,9.1362,183200.0
2014-06-02 11:30:00,12.3,12.32,12.29,12.32,73200.0,9.1362,9.151,9.1287,9.151,73200.0
2014-06-02 12:00:00,12.31,12.32,12.27,12.28,97200.0,9.1436,9.151,9.1139,9.1213,97200.0
2014-06-02 12:30:00,12.28,12.29,12.26,12.27,76200.0,9.1213,9.1287,9.1065,9.1139,76200.0
2014-06-02 13:00:00,12.27,12.28,12.26,12.27,116400.0,9.1139,9.1213,9.1065,9.1139,116400.0
2014-06-02 13:30:00,12.27,12.28,12.25,12.26,95600.0,9.1139,9.1213,9.099,9.1065,95600.0
2014-06-02 14:00:00,12.25,12.29,12.25,12.27,226700.0,9.099,9.1287,9.099,9.1139,226700.0
2014-06-02 14:30:00,12.27,12.28,12.23,12.25,308700.0,9.1139,9.1213,9.0842,9.099,308700.0
2014-06-02 15:00:00,12.25,12.27,12.24,12.26,258000.0,9.099,9.1139,9.0916,9.1065,258000.0
2014-06-02 15:30:00,12.26,12.28,12.25,12.26,643400.0,9.1065,9.1213,9.099,9.1065,643400.0
2014-06-03 09:30:00,12.29,12.32,12.27,12.3,464500.0,9.1287,9.151,9.1139,9.1362,464500.0
2014-06-03 10:00:00,12.29,12.31,12.29,12.3,348300.0,9.1287,9.1436,9.1287,9.1362,348300.0
2014-06-03 10:30:00,12.29,12.3,12.25,12.26,364900.0,9.1287,9.1362,9.099,9.1065,364900.0
2014-06-03 11:00:00,12.26,12.28,12.26,12.27,179600.0,9.1065,9.1213,9.1065,9.1139,179600.0
2014-06-03 11:30:00,12.27,12.34,12.27,12.33,508500.0,9.1139,9.1659,9.1139,9.1585,508500.0
2014-06-03 12:00:00,12.33,12.34,12.31,12.34,378600.0,9.1585,9.1659,9.1436,9.1659,378600.0
2014-06-03 12:30:00,12.34,12.36,12.33,12.35,230100.0,9.1659,9.1807,9.1585,9.1733,230100.0
2014-06-03 13:00:00,12.35,12.36,12.34,12.35,70400.0,9.1733,9.1807,9.1659,9.1733,70400.0
2014-06-03 13:30:00,12.35,12.38,12.34,12.38,240200.0,9.1733,9.1956,9.1659,9.1956,240200.0
2014-06-03 14:00:00,12.38,12.39,12.34,12.37,510400.0,9.1956,9.203,9.1659,9.1882,510400.0
2014-06-03 14:30:00,12.37,12.37,12.31,12.32,331100.0,9.1882,9.1882,9.1436,9.151,331100.0
2014-06-03 15:00:00,12.32,12.35,12.31,12.34,593000.0,9.151,9.1733,9.1436,9.1659,593000.0
2014-06-03 15:30:00,12.34,12.35,12.33,12.34,445600.0,9.1659,9.1733,9.1585,9.1659,445600.0
2014-06-04 09:30:00,12.26,12.31,12.25,12.3,332200.0,9.1065,9.1436,9.099,9.1362,332200.0
2014-06-04 10:00:00,12.3,12.31,12.27,12.27,192900.0,9.1362,9.1436,9.1139,9.1139,192900.0
2014-06-04 10:30:00,12.27,12.3,12.26,12.3,74200.0,9.1139,9.1362,9.1065,9.1362,74200.0
2014-06-04 11:00:00,12.31,12.35,12.3,12.34,130600.0,9.1436,9.1733,9.1362,9.1659,130600.0
2014-06-04 11:30:00,12.34,12.39,12.33,12.37,193000.0,9.1659,9.203,9.1585,9.1882,193000.0
2014-06-04 12:00:00,12.37,12.39,12.36,12.38,119500.0,9.1882,9.203,9.1807,9.1956,119500.0
2014-06-04 12:30:00,12.39,12.39,12.37,12.38,58700.0,9.203,9.203,9.1882,9.1956,58700.0
2014-06-04 13:00:00,12.38,12.39,12.38,12.39,35400.0,9.1956,9.203,9.1956,9.203,35400.0
2014-06-04 13:30:00,12.38,12.39,12.36,12.37,140900.0,9.1956,9.203,9.1807,9.1882,140900.0
2014-06-04 14:00:00,12.37,12.37,12.35,12.36,80100.0,9.1882,9.1882,9.1733,9.1807,80100.0
2014-06-04 14:30:00,12.36,12.36,12.35,12.36,71000.0,9.1807,9.1807,9.1733,9.1807,71000.0
2014-06-04 15:00:00,12.36,12.39,12.35,12.39,311500.0,9.1807,9.203,9.1733,9.203,311500.0
2014-06-04 15:30:00,12.39,12.4,12.38,12.39,361100.0,9.203,9.2104,9.1956,9.203,361100.0
2014-06-05 09:30:00,12.27,12.34,12.27,12.31,598700.0,9.1139,9.1659,9.1139,9.1436,598700.0
2014-06-05 10:00:00,12.31,12.31,12.27,12.3,286400.0,9.1436,9.1436,9.1139,9.1362,286400.0
2014-06-05 10:30:00,12.29,12.31,12.25,12.26,316600.0,9.1287,9.1436,9.099,9.1065,316600.0
2014-06-05 11:00:00,12.26,12.26,12.21,12.21,687800.0,9.1065,9.1065,9.0693,9.0693,687800.0
2014-06-05 11:30:00,12.22,12.29,12.22,12.28,375000.0,9.0767,9.1287,9.0767,9.1213,375000.0
2014-06-05 12:00:00,12.28,12.32,12.28,12.31,179500.0,9.1213,9.151,9.1213,9.1436,179500.0
2014-06-05 12:30:00,12.31,12.32,12.3,12.31,63500.0,9.1436,9.151,9.1362,9.1436,63500.0
2014-06-05 13:00:00,12.31,12.31,12.3,12.31,52600.0,9.1436,9.1436,9.1362,9.1436,52600.0
2014-06-05 13:30:00,12.31,12.34,12.3,12.33,127500.0,9.1436,9.1659,9.1362,9.1585,127500.0
2014-06-05 14:00:00,12.32,12.34,12.32,12.32,130500.0,9.151,9.1659,9.151,9.151,130500.0
2014-06-05 14:30:00,12.32,12.33,12.3,12.31,130900.0,9.151,9.1585,9.1362,9.1436,130900.0
2014-06-05 15:00:00,12.31,12.34,12.31,12.32,403000.0,9.1436,9.1659,9.1436,9.151,403000.0
2014-06-05 15:30:00,12.33,12.35,12.32,12.35,343800.0,9.1585,9.1733,9.151,9.1733,343800.0
2014-06-06 09:30:00,12.39,12.42,12.35,12.39,229400.0,9.203,9.2253,9.1733,9.203,229400.0
2014-06-06 10:00:00,12.39,12.4,12.37,12.39,88200.0,9.203,9.2104,9.1882,9.203,88200.0
2014-06-06 10:30:00,12.38,12.39,12.35,12.36,279700.0,9.1956,9.203,9.1733,9.1807,279700.0
2014-06-06 11:00:00,12.36,12.39,12.35,12.38,188600.0,9.1807,9.203,9.1733,9.1956,188600.0
2014-06-06 11:30:00,12.38,12.39,12.37,12.37,57300.0,9.1956,9.203,9.1882,9.1882,57300.0
2014-06-06 12:00:00,12.37,12.38,12.37,12.37,20800.0,9.1882,9.1956,9.1882,9.1882,20800.0
2014-06-06 12:30:00,12.38,12.38,12.35,12.36,57200.0,9.1956,9.1956,9.1733,9.1807,57200.0
2014-06-06 13:00:00,12.36,12.36,12.34,12.36,74700.0,9.1807,9.1807,9.1659,9.1807,74700.0
2014-06-06 13:30:00,12.36,12.36,12.35,12.36,12700.0,9.1807,9.1807,9.1733,9.1807,12700.0
2014-06-06 14:00:00,12.35,12.37,12.35,12.37,52800.0,9.1733,9.1882,9.1733,9.1882,52800.0
2014-06-06 14:30:00,12.37,12.39,12.37,12.39,61600.0,9.1882,9.203,9.1882,9.203,61600.0
2014-06-06 15:00:00,12.39,12.39,12.37,12.37,102800.0,9.203,9.203,9.1882,9.1882,102800.0
2014-06-06 15:30:00,12.37,12.39,12.36,12.38,326400.0,9.1882,9.203,9.1807,9.1956,326400.0
2014-06-09 09:30:00,12.37,12.39,12.35,12.39,198200.0,9.1882,9.203,9.1733,9.203,198200.0
2014-06-09 10:00:00,12.39,12.39,12.37,12.38,33300.0,9.203,9.203,9.1882,9.1956,33300.0
2014-06-09 10:30:00,12.38,12.39,12.37,12.38,92200.0,9.1956,9.203,9.1882,9.1956,92200.0
2014-06-09 11:00:00,12.37,12.38,12.35,12.38,133800.0,9.1882,9.1956,9.1733,9.1956,133800.0
2014-06-09 11:30:00,12.38,12.42,12.38,12.39,126500.0,9.1956,9.2253,9.1956,9.203,126500.0
2014-06-09 12:00:00,12.4,12.4,12.38,12.38,73400.0,9.2104,9.2104,9.1956,9.1956,73400.0
2014-06-09 12:30:00,12.38,12.4,12.37,12.39,83800.0,9.1956,9.2104,9.1882,9.203,83800.0
2014-06-09 13:00:00,12.38,12.38,12.37,12.37,34300.0,9.1956,9.1956,9.1882,9.1882,34300.0
2014-06-09 13:30:00,12.38,12.38,12.36,12.36,112100.0,9.1956,9.1956,9.1807,9.1807,112100.0
2014-06-09 14:00:00,12.36,12.37,12.33,12.33,85600.0,9.1807,9.1882,9.1585,9.1585,85600.0
2014-06-09 14:30:00,12.34,12.36,12.33,12.35,79800.0,9.1659,9.1807,9.1585,9.1733,79800.0
2014-06-09 15:00:00,12.36,12.37,12.35,12.37,32400.0,9.1807,9.1882,9.1733,9.1882,32400.0
2014-06-09 15:30:00,12.37,12.41,12.36,12.41,644300.0,9.1882,9.2179,9.1807,9.2179,644300.0
2014-06-10 09:30:00,12.43,12.46,12.4,12.45,138200.0,9.2327,9.255,9.2104,9.2476,138200.0
2014-06-10 10:00:00,12.45,12.49,12.43,12.46,232200.0,9.2476,9.2773,9.2327,9.255,232200.0
2014-06-10 10:30:00,12.46,12.47,12.43,12.46,113700.0,9.255,9.2624,9.2327,9.255,113700.0
2014-06-10 11:00:00,12.46,12.46,12.43,12.45,99100.0,9.255,9.255,9.2327,9.2476,99100.0
2014-06-10 11:30:00,12.45,12.46,12.45,12.45,33300.0,9.2476,9.255,9.2476,9.2476,33300.0
2014-06-10 12:00:00,12.45,12.46,12.43,12.46,123500.0,9.2476,9.255,9.2327,9.255,123500.0
2014-06-10 12:30:00,12.46,12.46,12.44,12.45,40300.0,9.255,9.255,9.2402,9.2476,40300.0
2014-06-10 13:00:00,12.44,12.47,12.44,12.46,54900.0,9.2402,9.2624,9.2402,9.255,54900.0
2014-06-10 13:30:00,12.46,12.47,12.45,12.47,103400.0,9.255,9.2624,9.2476,9.2624,103400.0
2014-06-10 14:00:00,12.47,12.47,12.46,12.47,112800.0,9.2624,9.2624,9.255,9.2624,112800.0
2014-06-10 14:30:00,12.47,12.47,12.45,12.46,137800.0,9.2624,9.2624,9.2476,9.255,137800.0
2014-06-10 15:00:00,12.46,12.48,12.45,12.48,199800.0,9.255,9.2699,9.2476,9.2699,199800.0
2014-06-10 15:30:00,12.47,12.5,12.47,12.49,789100.0,9.2624,9.2847,9.2624,9.2773,789100.0
2014-06-11 09:30:00,12.37,12.38,12.35,12.36,383600.0,9.1882,9.1956,9.1733,9.1807,383600.0
2014-06-11 10:00:00,12.37,12.37,12.33,12.34,150900.0,9.1882,9.1882,9.1585,9.1659,150900.0
2014-06-11 10:30:00,12.34,12.36,12.33,12.33,391200.0,9.1659,9.1807,9.1585,9.1585,391200.0
2014-06-11 11:00:00,12.34,12.35,12.31,12.35,124500.0,9.1659,9.1733,9.1436,9.1733,124500.0
2014-06-11 11:30:00,12.35,12.36,12.35,12.36,55000.0,9.1733,9.1807,9.1733,9.1807,55000.0
2014-06-11 12:00:00,12.36,12.38,12.35,12.38,118700.0,9.1807,9.1956,9.1733,9.1956,118700.0
2014-06-11 12:30:00,12.38,12.38,12.36,12.37,87800.0,9.1956,9.1956,9.1807,9.1882,87800.0
2014-06-11 13:00:00,12.38,12.42,12.37,12.4,246600.0,9.1956,9.2253,9.1882,9.2104,246600.0
2014-06-11 13:30:00,12.4,12.4,12.38,12.39,28100.0,9.2104,9.2104,9.1956,9.203,28100.0
2014-06-11 14:00:00,12.38,12.38,12.36,12.38,192200.0,9.1956,9.1956,9.1807,9.1956,192200.0
2014-06-11 14:30:00,12.38,12.4,12.37,12.39,165300.0,9.1956,9.2104,9.1882,9.203,165300.0
2014-06-11 15:00:00,12.39,12.39,12.37,12.38,146200.0,9.203,9.203,9.1882,9.1956,146200.0
2014-06-11 15:30:00,12.39,12.4,12.37,12.4,365900.0,9.203,9.2104,9.1882,9.2104,365900.0
2014-06-12 09:30:00,12.37,12.38,12.35,12.38,90100.0,9.1882,9.1956,9.1733,9.1956,90100.0
2014-06-12 10:00:00,12.38,12.4,12.36,12.37,109400.0,9.1956,9.2104,9.1807,9.1882,109400.0
2014-06-12 10:30:00,12.37,12.37,12.31,12.35,204100.0,9.1882,9.1882,9.1436,9.1733,204100.0
2014-06-12 11:00:00,12.35,12.38,12.33,12.37,305000.0,9.1733,9.1956,9.1585,9.1882,305000.0
2014-06-12 11:30:00,12.37,12.37,12.34,12.35,45100.0,9.1882,9.1882,9.1659,9.1733,45100.0
2014-06-12 12:00:00,12.35,12.37,12.34,12.36,89300.0,9.1733,9.1882,9.1659,9.1807,89300.0
2014-06-12 12:30:00,12.36,12.37,12.32,12.34,96500.0,9.1807,9.1882,9.151,9.1659,96500.0
2014-06-12 13:00:00,12.33,12.34,12.32,12.33,80900.0,9.1585,9.1659,9.151,9.1585,80900.0
2014-06-12 13:30:00,12.32,12.33,12.27,12.27,136200.0,9.151,9.1585,9.1139,9.1139,136200.0
2014-06-12 14:00:00,12.27,12.3,12.27,12.3,157800.0,9.1139,9.1362,9.1139,9.1362,157800.0
2014-06-12 14:30:00,12.3,12.31,12.29,12.3,122300.0,9.1362,9.1436,9.1287,9.1362,122300.0
2014-06-12 15:00:00,12.3,12.3,12.26,12.26,670400.0,9.1362,9.1362,9.1065,9.1065,670400.0
2014-06-12 15:30:00,12.27,12.3,12.25,12.3,840600.0,9.1139,9.1362,9.099,9.1362,840600.0
2014-06-13 09:30:00,12.21,12.21,12.17,12.19,246100.0,9.0693,9.0693,9.0396,9.0545,246100.0
2014-06-13 10:00:00,12.19,12.24,12.19,12.24,335700.0,9.0545,9.0916,9.0545,9.0916,335700.0
2014-06-13 10:30:00,12.24,12.27,12.24,12.27,82000.0,9.0916,9.1139,9.0916,9.1139,82000.0
2014-06-13 11:00:00,12.27,12.28,12.24,12.26,269800.0,9.1139,9.1213,9.0916,9.1065,269800.0
2014-06-13 11:30:00,12.25,12.26,12.23,12.24,63300.0,9.099,9.1065,9.0842,9.0916,63300.0
2014-06-13 12:00:00,12.23,12.24,12.2,12.2,96400.0,9.0842,9.0916,9.0619,9.0619,96400.0
2014-06-13 12:30:00,12.2,12.21,12.17,12.19,114700.0,9.0619,9.0693,9.0396,9.0545,114700.0
2014-06-13 13:00:00,12.19,12.2,12.18,12.2,27500.0,9.0545,9.0619,9.047,9.0619,27500.0
2014-06-13 13:30:00,12.19,12.21,12.16,12.21,217300.0,9.0545,9.0693,9.0322,9.0693,217300.0
2014-06-13 14:00:00,12.2,12.21,12.2,12.21,24100.0,9.0619,9.0693,9.0619,9.0693,24100.0
2014-06-13 14:30:00,12.21,12.21,12.19,12.2,82900.0,9.0693,9.0693,9.0545,9.0619,82900.0
2014-06-13 15:00:00,12.2,12.24,12.19,12.19,250800.0,9.0619,9.0916,9.0545,9.0545,250800.0
2014-06-13 15:30:00,12.2,12.21,12.19,12.21,214400.0,9.0619,9.0693,9.0545,9.0693,214400.0
2014-06-16 09:30:00,12.16,12.16,12.13,12.14,121300.0,9.0322,9.0322,9.0099,9.0173,121300.0
2014-06-16 10:00:00,12.15,12.17,12.14,12.15,78800.0,9.0248,9.0396,9.0173,9.0248,78800.0
2014-06-16 10:30:00,12.15,12.16,12.12,12.14,131400.0,9.0248,9.0322,9.0025,9.0173,131400.0
2014-06-16 11:00:00,12.15,12.15,12.09,12.14,147100.0,9.0248,9.0248,8.9802,9.0173,147100.0
2014-06-16 11:30:00,12.14,12.15,12.12,12.13,64500.0,9.0173,9.0248,9.0025,9.0099,64500.0
2014-06-16 12:00:00,12.13,12.14,12.11,12.12,64800.0,9.0099,9.0173,8.995,9.0025,64800.0
2014-06-16 12:30:00,12.13,12.13,12.11,12.11,47700.0,9.0099,9.0099,8.995,8.995,47700.0
2014-06-16 13:00:00,12.11,12.15,12.11,12.14,75700.0,8.995,9.0248,8.995,9.0173,75700.0
2014-06-16 13:30:00,12.14,12.14,12.13,12.13,17900.0,9.0173,9.0173,9.0099,9.0099,17900.0
2014-06-16 14:00:00,12.13,12.15,12.13,12.15,62300.0,9.0099,9.0248,9.0099,9.0248,62300.0
2014-06-16 14:30:00,12.15,12.15,12.11,12.11,162700.0,9.0248,9.0248,8.995,8.995,162700.0
2014-06-16 15:00:00,12.11,12.12,12.09,12.12,150600.0,8.995,9.0025,8.9802,9.0025,150600.0
2014-06-16 15:30:00,12.12,12.13,12.09,12.09,418500.0,9.0025,9.0099,8.9802,8.9802,418500.0
2014-06-17 09:30:00,12.0,12.07,11.99,12.07,420800.0,8.9133,8.9653,8.9059,8.9653,420800.0
2014-06-17 10:00:00,12.07,12.1,12.06,12.08,127200.0,8.9653,8.9876,8.9579,8.9728,127200.0
2014-06-17 10:30:00,12.09,12.1,12.06,12.07,161100.0,8.9802,8.9876,8.9579,8.9653,161100.0
2014-06-17 11:00:00,12.06,12.11,12.06,12.11,279100.0,8.9579,8.995,8.9579,8.995,279100.0
2014-06-17 11:30:00,12.11,12.15,12.11,12.13,69000.0,8.995,9.0248,8.995,9.0099,69000.0
2014-06-17 12:00:00,12.12,12.12,12.11,12.11,58400.0,9.0025,9.0025,8.995,8.995,58400.0
2014-06-17 12:30:00,12.12,12.14,12.11,12.13,82100.0,9.0025,9.0173,8.995,9.0099,82100.0
2014-06-17 13:00:00,12.13,12.13,12.11,12.11,153600.0,9.0099,9.0099,8.995,8.995,153600.0
2014-06-17 13:30:00,12.12,12.14,12.1,12.13,88100.0,9.0025,9.0173,8.9876,9.0099,88100.0
2014-06-17 14:00:00,12.14,12.14,12.12,12.14,142900.0,9.0173,9.0173,9.0025,9.0173,142900.0
2014-06-17 14:30:00,12.13,12.16,12.13,12.16,94400.0,9.0099,9.0322,9.0099,9.0322,94400.0
2014-06-17 15:00:00,12.16,12.17,12.14,12.15,579300.0,9.0322,9.0396,9.0173,9.0248,579300.0
2014-06-17 15:30:00,12.15,12.17,12.13,12.15,367200.0,9.0248,9.0396,9.0099,9.0248,367200.0
2014-06-18 09:30:00,12.16,12.18,12.14,12.17,454900.0,9.0322,9.047,9.0173,9.0396,454900.0
2014-06-18 10:00:00,12.17,12.17,12.12,12.13,237100.0,9.0396,9.0396,9.0025,9.0099,237100.0
2014-06-18 10:30:00,12.13,12.15,12.1,12.1,139300.0,9.0099,9.0248,8.9876,8.9876,139300.0
2014-06-18 11:00:00,12.11,12.15,12.1,12.12,1089800.0,8.995,9.0248,8.9876,9.0025,1089800.0
2014-06-18 11:30:00,12.12,12.14,12.11,12.14,71200.0,9.0025,9.0173,8.995,9.0173,71200.0
2014-06-18 12:00:00,12.14,12.17,12.13,12.14,431400.0,9.0173,9.0396,9.0099,9.0173,431400.0
2014-06-18 12:30:00,12.14,12.18,12.14,12.17,169500.0,9.0173,9.047,9.0173,9.0396,169500.0
2014-06-18 13:00:00,12.17,12.17,12.15,12.15,191200.0,9.0396,9.0396,9.0248,9.0248,191200.0
2014-06-18 13:30:00,12.15,12.16,12.1,12.14,327200.0,9.0248,9.0322,8.9876,9.0173,327200.0
2014-06-18 14:00:00,12.14,12.16,12.12,12.16,246400.0,9.0173,9.0322,9.0025,9.0322,246400.0
2014-06-18 14:30:00,12.16,12.19,12.16,12.19,156500.0,9.0322,9.0545,9.0322,9.0545,156500.0
2014-06-18 15:00:00,12.19,12.23,12.18,12.23,256100.0,9.0545,9.0842,9.047,9.0842,256100.0
2014-06-18 15:30:00,12.23,12.26,12.22,12.23,396100.0,9.0842,9.1065,9.0767,9.0842,396100.0
2014-06-19 09:30:00,12.34,12.37,12.33,12.34,374200.0,9.1659,9.1882,9.1585,9.1659,374200.0
2014-06-19 10:00:00,12.34,12.35,12.32,12.32,396000.0,9.1659,9.1733,9.151,9.151,396000.0
2014-06-19 10:30:00,12.33,12.33,12.28,12.29,219800.0,9.1585,9.1585,9.1213,9.1287,219800.0
2014-06-19 11:00:00,12.29,12.3,12.27,12.28,330800.0,9.1287,9.1362,9.1139,9.1213,330800.0
2014-06-19 11:30:00,12.28,12.32,12.27,12.32,57400.0,9.1213,9.151,9.1139,9.151,57400.0
2014-06-19 12:00:00,12.32,12.33,12.3,12.31,81700.0,9.151,9.1585,9.1362,9.1436,81700.0
2014-06-19 12:30:00,12.31,12.32,12.29,12.31,44700.0,9.1436,9.151,9.1287,9.1436,44700.0
2014-06-19 13:00:00,12.31,12.32,12.29,12.29,198800.0,9.1436,9.151,9.1287,9.1287,198800.0
2014-06-19 13:30:00,12.29,12.3,12.29,12.3,54200.0,9.1287,9.1362,9.1287,9.1362,54200.0
2014-06-19 14:00:00,12.29,12.32,12.29,12.31,99300.0,9.1287,9.151,9.1287,9.1436,99300.0
2014-06-19 14:30:00,12.32,12.33,12.3,12.33,178000.0,9.151,9.1585,9.1362,9.1585,178000.0
2014-06-19 15:00:00,12.34,12.36,12.34,12.35,159900.0,9.1659,9.1807,9.1659,9.1733,159900.0
2014-06-19 15:30:00,12.35,12.38,12.33,12.37,605000.0,9.1733,9.1956,9.1585,9.1882,605000.0
2014-06-20 09:30:00,12.3,12.36,12.26,12.36,201800.0,9.1362,9.1807,9.1065,9.1807,201800.0
2014-06-20 10:00:00,12.36,12.36,12.3,12.3,224000.0,9.1807,9.1807,9.1362,9.1362,224000.0
2014-06-20 10:30:00,12.3,12.36,12.3,12.35,258000.0,9.1362,9.1807,9.1362,9.1733,258000.0
2014-06-20 11:00:00,12.34,12.37,12.34,12.36,115700.0,9.1659,9.1882,9.1659,9.1807,115700.0
2014-06-20 11:30:00,12.36,12.37,12.33,12.33,99300.0,9.1807,9.1882,9.1585,9.1585,99300.0
2014-06-20 12:00:00,12.33,12.35,12.33,12.34,99300.0,9.1585,9.1733,9.1585,9.1659,99300.0
2014-06-20 12:30:00,12.35,12.35,12.32,12.34,93400.0,9.1733,9.1733,9.151,9.1659,93400.0
2014-06-20 13:00:00,12.34,12.34,12.32,12.34,100900.0,9.1659,9.1659,9.151,9.1659,100900.0
2014-06-20 13:30:00,12.34,12.34,12.33,12.34,64400.0,9.1659,9.1659,9.1585,9.1659,64400.0
2014-06-20 14:00:00,12.33,12.36,12.33,12.34,154100.0,9.1585,9.1807,9.1585,9.1659,154100.0
2014-06-20 14:30:00,12.34,12.35,12.31,12.33,537500.0,9.1659,9.1733,9.1436,9.1585,537500.0
2014-06-20 15:00:00,12.33,12.33,12.31,12.31,461700.0,9.1585,9.1585,9.1436,9.1436,461700.0
2014-06-20 15:30:00,12.31,12.31,12.29,12.31,560400.0,9.1436,9.1436,9.1287,9.1436,560400.0
2014-06-23 09:30:00,12.43,12.46,12.43,12.44,312700.0,9.2327,9.255,9.2327,9.2402,312700.0
2014-06-23 10:00:00,12.44,12.46,12.44,12.45,508000.0,9.2402,9.255,9.2402,9.2476,508000.0
2014-06-23 10:30:00,12.45,12.46,12.44,12.45,449600.0,9.2476,9.255,9.2402,9.2476,449600.0
2014-06-23 11:00:00,12.45,12.47,12.44,12.44,372400.0,9.2476,9.2624,9.2402,9.2402,372400.0
2014-06-23 11:30:00,12.45,12.47,12.44,12.47,202700.0,9.2476,9.2624,9.2402,9.2624,202700.0
2014-06-23 12:00:00,12.46,12.47,12.46,12.47,89000.0,9.255,9.2624,9.255,9.2624,89000.0
2014-06-23 12:30:00,12.47,12.47,12.46,12.47,27500.0,9.2624,9.2624,9.255,9.2624,27500.0
2014-06-23 13:00:00,12.46,12.47,12.43,12.45,288900.0,9.255,9.2624,9.2327,9.2476,288900.0
2014-06-23 13:30:00,12.45,12.47,12.45,12.46,107100.0,9.2476,9.2624,9.2476,9.255,107100.0
2014-06-23 14:00:00,12.46,12.48,12.46,12.47,57900.0,9.255,9.2699,9.255,9.2624,57900.0
2014-06-23 14:30:00,12.48,12.48,12.47,12.48,53300.0,9.2699,9.2699,9.2624,9.2699,53300.0
2014-06-23 15:00:00,12.47,12.48,12.46,12.47,186400.0,9.2624,9.2699,9.255,9.2624,186400.0
2014-06-23 15:30:00,12.46,12.49,12.46,12.49,319900.0,9.255,9.2773,9.255,9.2773,319900.0
2014-06-24 09:30:00,12.37,12.38,12.35,12.36,321700.0,9.1882,9.1956,9.1733,9.1807,321700.0
2014-06-24 10:00:00,12.37,12.38,12.35,12.37,121700.0,9.1882,9.1956,9.1733,9.1882,121700.0
2014-06-24 10:30:00,12.37,12.37,12.35,12.35,114700.0,9.1882,9.1882,9.1733,9.1733,114700.0
2014-06-24 11:00:00,12.35,12.37,12.34,12.36,196100.0,9.1733,9.1882,9.1659,9.1807,196100.0
2014-06-24 11:30:00,12.36,12.37,12.35,12.37,66500.0,9.1807,9.1882,9.1733,9.1882,66500.0
2014-06-24 12:00:00,12.36,12.37,12.36,12.37,34500.0,9.1807,9.1882,9.1807,9.1882,34500.0
2014-06-24 12:30:00,12.37,12.37,12.34,12.35,137900.0,9.1882,9.1882,9.1659,9.1733,137900.0
2014-06-24 13:00:00,12.35,12.36,12.31,12.36,370800.0,9.1733,9.1807,9.1436,9.1807,370800.0
2014-06-24 13:30:00,12.35,12.36,12.32,12.33,237300.0,9.1733,9.1807,9.151,9.1585,237300.0
2014-06-24 14:00:00,12.33,12.34,12.29,12.3,179700.0,9.1585,9.1659,9.1287,9.1362,179700.0
2014-06-24 14:30:00,12.3,12.31,12.29,12.3,90800.0,9.1362,9.1436,9.1287,9.1362,90800.0
2014-06-24 15:00:00,12.29,12.3,12.25,12.25,743300.0,9.1287,9.1362,9.099,9.099,743300.0
2014-06-24 15:30:00,12.26,12.27,12.24,12.25,355300.0,9.1065,9.1139,9.0916,9.099,355300.0
2014-06-25 09:30:00,12.12,12.14,12.1,12.13,653500.0,9.0025,9.0173,8.9876,9.0099,653500.0
2014-06-25 10:00:00,12.13,12.14,12.08,12.09,1359900.0,9.0099,9.0173,8.9728,8.9802,1359900.0
2014-06-25 10:30:00,12.09,12.11,12.08,12.1,822200.0,8.9802,8.995,8.9728,8.9876,822200.0
2014-06-25 11:00:00,12.1,12.11,12.07,12.09,562000.0,8.9876,8.995,8.9653,8.9802,562000.0
2014-06-25 11:30:00,12.09,12.09,12.07,12.09,130400.0,8.9802,8.9802,8.9653,8.9802,130400.0
2014-06-25 12:00:00,12.09,12.1,12.07,12.1,167900.0,8.9802,8.9876,8.9653,8.9876,167900.0
2014-06-25 12:30:00,12.1,12.1,12.09,12.1,108600.0,8.9876,8.9876,8.9802,8.9876,108600.0
2014-06-25 13:00:00,12.11,12.11,12.09,12.1,121400.0,8.995,8.995,8.9802,8.9876,121400.0
2014-06-25 13:30:00,12.1,12.11,12.09,12.1,93600.0,8.9876,8.995,8.9802,8.9876,93600.0
2014-06-25 14:00:00,12.11,12.11,12.09,12.1,73200.0,8.995,8.995,8.9802,8.9876,73200.0
2014-06-25 14:30:00,12.1,12.12,12.09,12.1,123800.0,8.9876,9.0025,8.9802,8.9876,123800.0
2014-06-25 15:00:00,12.11,12.12,12.1,12.12,84200.0,8.995,9.0025,8.9876,9.0025,84200.0
2014-06-25 15:30:00,12.12,12.15,12.11,12.14,464300.0,9.0025,9.0248,8.995,9.0173,464300.0
2014-06-26 09:30:00,11.97,11.98,11.91,11.94,565800.0,8.8911,8.8985,8.8465,8.8688,565800.0
2014-06-26 10:00:00,11.94,11.98,11.93,11.96,737700.0,8.8688,8.8985,8.8613,8.8836,737700.0
2014-06-26 10:30:00,11.96,11.96,11.92,11.94,562800.0,8.8836,8.8836,8.8539,8.8688,562800.0
2014-06-26 11:00:00,11.95,11.97,11.93,11.94,410900.0,8.8762,8.8911,8.8613,8.8688,410900.0
2014-06-26 11:30:00,11.93,11.95,11.93,11.94,75400.0,8.8613,8.8762,8.8613,8.8688,75400.0
2014-06-26 12:00:00,11.95,11.95,11.94,11.95,44100.0,8.8762,8.8762,8.8688,8.8762,44100.0
2014-06-26 12:30:00,11.94,11.96,11.94,11.95,53100.0,8.8688,8.8836,8.8688,8.8762,53100.0
2014-06-26 13:00:00,11.96,11.99,11.95,11.99,93600.0,8.8836,8.9059,8.8762,8.9059,93600.0
2014-06-26 13:30:00,11.98,11.99,11.98,11.98,62300.0,8.8985,8.9059,8.8985,8.8985,62300.0
2014-06-26 14:00:00,11.98,11.99,11.98,11.98,89800.0,8.8985,8.9059,8.8985,8.8985,89800.0
2014-06-26 14:30:00,11.99,12.01,11.98,12.01,177200.0,8.9059,8.9208,8.8985,8.9208,177200.0
2014-06-26 15:00:00,12.0,12.02,12.0,12.01,113200.0,8.9133,8.9282,8.9133,8.9208,113200.0
2014-06-26 15:30:00,12.02,12.02,11.99,12.0,596500.0,8.9282,8.9282,8.9059,8.9133,596500.0
2014-06-27 09:30:00,11.97,11.99,11.96,11.97,513500.0,8.8911,8.9059,8.8836,8.8911,513500.0
2014-06-27 10:00:00,11.98,12.0,11.97,12.0,410500.0,8.8985,8.9133,8.8911,8.9133,410500.0
2014-06-27 10:30:00,12.0,12.03,11.99,12.0,213900.0,8.9133,8.9356,8.9059,8.9133,213900.0
2014-06-27 11:00:00,12.01,12.03,12.0,12.01,325400.0,8.9208,8.9356,8.9133,8.9208,325400.0
2014-06-27 11:30:00,12.01,12.05,12.01,12.03,98700.0,8.9208,8.9505,8.9208,8.9356,98700.0
2014-06-27 12:00:00,12.03,12.04,12.02,12.02,64600.0,8.9356,8.943,8.9282,8.9282,64600.0
2014-06-27 12:30:00,12.02,12.03,12.01,12.03,117000.0,8.9282,8.9356,8.9208,8.9356,117000.0
2014-06-27 13:00:00,12.02,12.03,12.0,12.0,57600.0,8.9282,8.9356,8.9133,8.9133,57600.0
2014-06-27 13:30:00,12.0,12.03,12.0,12.02,78300.0,8.9133,8.9356,8.9133,8.9282,78300.0
2014-06-27 14:00:00,12.02,12.03,12.01,12.01,85500.0,8.9282,8.9356,8.9208,8.9208,85500.0
2014-06-27 14:30:00,12.01,12.02,12.01,12.01,15700.0,8.9208,8.9282,8.9208,8.9208,15700.0
2014-06-27 15:00:00,12.02,12.02,11.99,12.01,169900.0,8.9282,8.9282,8.9059,8.9208,169900.0
2014-06-27 15:30:00,12.01,12.05,12.01,12.05,319000.0,8.9208,8.9505,8.9208,8.9505,319000.0
2014-06-30 09:30:00,12.04,12.06,12.02,12.06,523900.0,8.943,8.9579,8.9282,8.9579,523900.0
2014-06-30 10:00:00,12.05,12.1,12.05,12.08,162200.0,8.9505,8.9876,8.9505,8.9728,162200.0
2014-06-30 10:30:00,12.08,12.11,12.07,12.08,215300.0,8.9728,8.995,8.9653,8.9728,215300.0
2014-06-30 11:00:00,12.09,12.1,12.06,12.08,131900.0,8.9802,8.9876,8.9579,8.9728,131900.0
2014-06-30 11:30:00,12.08,12.1,12.07,12.09,53400.0,8.9728,8.9876,8.9653,8.9802,53400.0
2014-06-30 12:00:00,12.09,12.09,12.07,12.08,21800.0,8.9802,8.9802,8.9653,8.9728,21800.0
2014-06-30 12:30:00,12.08,12.08,12.06,12.07,30700.0,8.9728,8.9728,8.9579,8.9653,30700.0
2014-06-30 13:00:00,12.06,12.08,12.06,12.08,29500.0,8.9579,8.9728,8.9579,8.9728,29500.0
2014-06-30 13:30:00,12.07,12.08,12.07,12.07,15300.0,8.9653,8.9728,8.9653,8.9653,15300.0
2014-06-30 14:00:00,12.07,12.08,12.06,12.07,65900.0,8.9653,8.9728,8.9579,8.9653,65900.0
2014-06-30 14:30:00,12.06,12.08,12.06,12.07,324800.0,8.9579,8.9728,8.9579,8.9653,324800.0
2014-06-30 15:00:00,12.06,12.07,12.06,12.07,92100.0,8.9579,8.9653,8.9579,8.9653,92100.0
2014-06-30 15:30:00,12.07,12.09,12.05,12.09,756600.0,8.9653,8.9802,8.9505,8.9802,756600.0
2014-07-01 09:30:00,12.06,12.08,12.06,12.07,420600.0,8.9579,8.9728,8.9579,8.9653,420600.0
2014-07-01 10:00:00,12.07,12.08,12.05,12.05,1208000.0,8.9653,8.9728,8.9505,8.9505,1208000.0
2014-07-01 10:30:00,12.05,12.08,12.04,12.05,588600.0,8.9505,8.9728,8.943,8.9505,588600.0
2014-07-01 11:00:00,12.05,12.13,12.05,12.13,525700.0,8.9505,9.0099,8.9505,9.0099,525700.0
2014-07-01 11:30:00,12.12,12.17,12.1,12.1,284900.0,9.0025,9.0396,8.9876,8.9876,284900.0
2014-07-01 12:00:00,12.1,12.12,12.09,12.12,224900.0,8.9876,9.0025,8.9802,9.0025,224900.0
2014-07-01 12:30:00,12.12,12.14,12.11,12.14,69600.0,9.0025,9.0173,8.995,9.0173,69600.0
2014-07-01 13:00:00,12.14,12.15,12.13,12.15,64500.0,9.0173,9.0248,9.0099,9.0248,64500.0
2014-07-01 13:30:00,12.14,12.16,12.14,12.16,195000.0,9.0173,9.0322,9.0173,9.0322,195000.0
2014-07-01 14:00:00,12.16,12.16,12.14,12.15,65300.0,9.0322,9.0322,9.0173,9.0248,65300.0
2014-07-01 14:30:00,12.14,12.15,12.13,12.15,42200.0,9.0173,9.0248,9.0099,9.0248,42200.0
2014-07-01 15:00:00,12.15,12.15,12.12,12.12,123400.0,9.0248,9.0248,9.0025,9.0025,123400.0
2014-07-01 15:30:00,12.12,12.14,12.1,12.1,512800.0,9.0025,9.0173,8.9876,8.9876,512800.0
2014-07-02 09:30:00,12.12,12.13,12.1,12.12,349000.0,9.0025,9.0099,8.9876,9.0025,349000.0
2014-07-02 10:00:00,12.12,12.13,12.1,12.12,494500.0,9.0025,9.0099,8.9876,9.0025,494500.0
2014-07-02 10:30:00,12.11,12.13,12.1,12.12,136500.0,8.995,9.0099,8.9876,9.0025,136500.0
2014-07-02 11:00:00,12.12,12.13,12.09,12.1,273400.0,9.0025,9.0099,8.9802,8.9876,273400.0
2014-07-02 11:30:00,12.1,12.13,12.1,12.12,30600.0,8.9876,9.0099,8.9876,9.0025,30600.0
2014-07-02 12:00:00,12.13,12.15,12.12,12.15,76200.0,9.0099,9.0248,9.0025,9.0248,76200.0
2014-07-02 12:30:00,12.15,12.15,12.13,12.13,39100.0,9.0248,9.0248,9.0099,9.0099,39100.0
2014-07-02 13:00:00,12.13,12.14,12.13,12.13,39500.0,9.0099,9.0173,9.0099,9.0099,39500.0
2014-07-02 13:30:00,12.13,12.14,12.12,12.12,112400.0,9.0099,9.0173,9.0025,9.0025,112400.0
2014-07-02 14:00:00,12.13,12.13,12.1,12.1,295700.0,9.0099,9.0099,8.9876,8.9876,295700.0
2014-07-02 14:30:00,12.1,12.12,12.1,12.12,269800.0,8.9876,9.0025,8.9876,9.0025,269800.0
2014-07-02 15:00:00,12.12,12.13,12.1,12.13,456400.0,9.0025,9.0099,8.9876,9.0099,456400.0
2014-07-02 15:30:00,12.13,12.13,12.11,12.11,413000.0,9.0099,9.0099,8.995,8.995,413000.0
2014-07-03 09:30:00,12.03,12.07,12.01,12.04,1424900.0,8.9356,8.9653,8.9208,8.943,1424900.0
2014-07-03 10:00:00,12.04,12.08,12.04,12.08,312800.0,8.943,8.9728,8.943,8.9728,312800.0
2014-07-03 10:30:00,12.08,12.11,12.06,12.11,138400.0,8.9728,8.995,8.9579,8.995,138400.0
2014-07-03 11:00:00,12.11,12.14,12.1,12.11,390400.0,8.995,9.0173,8.9876,8.995,390400.0
2014-07-03 11:30:00,12.11,12.13,12.11,12.13,62100.0,8.995,9.0099,8.995,9.0099,62100.0
2014-07-03 12:00:00,12.13,12.13,12.12,12.12,52800.0,9.0099,9.0099,9.0025,9.0025,52800.0
2014-07-03 12:30:00,12.13,12.13,12.12,12.13,134900.0,9.0099,9.0099,9.0025,9.0099,134900.0
2014-07-07 09:30:00,11.97,11.99,11.94,11.97,1066700.0,8.8911,8.9059,8.8688,8.8911,1066700.0
2014-07-07 10:00:00,11.97,11.99,11.94,11.96,957700.0,8.8911,8.9059,8.8688,8.8836,957700.0
2014-07-07 10:30:00,11.96,11.96,11.91,11.93,371400.0,8.8836,8.8836,8.8465,8.8613,371400.0
2014-07-07 11:00:00,11.92,11.93,11.89,11.91,192200.0,8.8539,8.8613,8.8316,8.8465,192200.0
2014-07-07 11:30:00,11.91,11.92,11.9,11.91,71800.0,8.8465,8.8539,8.8391,8.8465,71800.0
2014-07-07 12:00:00,11.91,11.94,11.91,11.94,131500.0,8.8465,8.8688,8.8465,8.8688,131500.0
2014-07-07 12:30:00,11.94,11.97,11.93,11.96,202100.0,8.8688,8.8911,8.8613,8.8836,202100.0
2014-07-07 13:00:00,11.97,11.98,11.96,11.97,33700.0,8.8911,8.8985,8.8836,8.8911,33700.0
2014-07-07 13:30:00,11.97,11.99,11.96,11.97,107600.0,8.8911,8.9059,8.8836,8.8911,107600.0
2014-07-07 14:00:00,11.96,11.97,11.95,11.96,69100.0,8.8836,8.8911,8.8762,8.8836,69100.0
2014-07-07 14:30:00,11.96,11.96,11.89,11.92,579200.0,8.8836,8.8836,8.8316,8.8539,579200.0
2014-07-07 15:00:00,11.92,11.93,11.91,11.93,261000.0,8.8539,8.8613,8.8465,8.8613,261000.0
2014-07-07 15:30:00,11.93,11.93,11.91,11.91,486900.0,8.8613,8.8613,8.8465,8.8465,486900.0
2014-07-08 09:30:00,11.84,11.84,11.8,11.82,240800.0,8.7945,8.7945,8.7648,8.7796,240800.0
2014-07-08 10:00:00,11.83,11.83,11.78,11.78,237900.0,8.7871,8.7871,8.7499,8.7499,237900.0
2014-07-08 10:30:00,11.79,11.82,11.78,11.82,119600.0,8.7574,8.7796,8.7499,8.7796,119600.0
2014-07-08 11:00:00,11.82,11.82,11.74,11.74,217100.0,8.7796,8.7796,8.7202,8.7202,217100.0
2014-07-08 11:30:00,11.74,11.74,11.71,11.71,129500.0,8.7202,8.7202,8.6979,8.6979,129500.0
2014-07-08 12:00:00,11.71,11.73,11.71,11.71,85300.0,8.6979,8.7128,8.6979,8.6979,85300.0
2014-07-08 12:30:00,11.71,11.74,11.71,11.74,134200.0,8.6979,8.7202,8.6979,8.7202,134200.0
2014-07-08 13:00:00,11.74,11.75,11.72,11.75,105500.0,8.7202,8.7276,8.7054,8.7276,105500.0
2014-07-08 13:30:00,11.74,11.75,11.74,11.75,36700.0,8.7202,8.7276,8.7202,8.7276,36700.0
2014-07-08 14:00:00,11.75,11.75,11.72,11.73,260000.0,8.7276,8.7276,8.7054,8.7128,260000.0
2014-07-08 14:30:00,11.73,11.74,11.72,11.72,101600.0,8.7128,8.7202,8.7054,8.7054,101600.0
2014-07-08 15:00:00,11.72,11.73,11.71,11.73,158400.0,8.7054,8.7128,8.6979,8.7128,158400.0
2014-07-08 15:30:00,11.72,11.73,11.71,11.71,607200.0,8.7054,8.7128,8.6979,8.6979,607200.0
2014-07-09 09:30:00,11.71,11.71,11.68,11.7,241300.0,8.6979,8.6979,8.6756,8.6905,241300.0
2014-07-09 10:00:00,11.7,11.71,11.66,11.67,250800.0,8.6905,8.6979,8.6608,8.6682,250800.0
2014-07-09 10:30:00,11.67,11.72,11.66,11.7,145900.0,8.6682,8.7054,8.6608,8.6905,145900.0
2014-07-09 11:00:00,11.69,11.7,11.67,11.68,62000.0,8.6831,8.6905,8.6682,8.6756,62000.0
2014-07-09 11:30:00,11.68,11.69,11.66,11.67,67100.0,8.6756,8.6831,8.6608,8.6682,67100.0
2014-07-09 12:00:00,11.67,11.68,11.67,11.67,28500.0,8.6682,8.6756,8.6682,8.6682,28500.0
2014-07-09 12:30:00,11.68,11.69,11.67,11.69,24900.0,8.6756,8.6831,8.6682,8.6831,24900.0
2014-07-09 13:00:00,11.68,11.7,11.68,11.69,50800.0,8.6756,8.6905,8.6756,8.6831,50800.0
2014-07-09 13:30:00,11.69,11.7,11.68,11.7,60600.0,8.6831,8.6905,8.6756,8.6905,60600.0
2014-07-09 14:00:00,11.69,11.7,11.65,11.7,91400.0,8.6831,8.6905,8.6534,8.6905,91400.0
2014-07-09 14:30:00,11.69,11.71,11.69,11.7,128100.0,8.6831,8.6979,8.6831,8.6905,128100.0
2014-07-09 15:00:00,11.71,11.71,11.68,11.7,268900.0,8.6979,8.6979,8.6756,8.6905,268900.0
2014-07-09 15:30:00,11.69,11.71,11.68,11.68,494600.0,8.6831,8.6979,8.6756,8.6756,494600.0
2014-07-10 09:30:00,11.57,11.6,11.55,11.59,314400.0,8.5939,8.6162,8.5791,8.6088,314400.0
2014-07-10 10:00:00,11.59,11.62,11.59,11.61,207900.0,8.6088,8.6311,8.6088,8.6237,207900.0
2014-07-10 10:30:00,11.61,11.65,11.6,11.63,171700.0,8.6237,8.6534,8.6162,8.6385,171700.0
2014-07-10 11:00:00,11.63,11.64,11.61,11.63,161000.0,8.6385,8.6459,8.6237,8.6385,161000.0
2014-07-10 11:30:00,11.62,11.63,11.6,11.61,51700.0,8.6311,8.6385,8.6162,8.6237,51700.0
2014-07-10 12:00:00,11.61,11.62,11.6,11.61,51200.0,8.6237,8.6311,8.6162,8.6237,51200.0
2014-07-10 12:30:00,11.62,11.62,11.61,11.62,30800.0,8.6311,8.6311,8.6237,8.6311,30800.0
2014-07-10 13:00:00,11.62,11.64,11.61,11.63,56500.0,8.6311,8.6459,8.6237,8.6385,56500.0
2014-07-10 13:30:00,11.64,11.65,11.63,11.64,100900.0,8.6459,8.6534,8.6385,8.6459,100900.0
2014-07-10 14:00:00,11.63,11.65,11.63,11.65,98800.0,8.6385,8.6534,8.6385,8.6534,98800.0
2014-07-10 14:30:00,11.65,11.65,11.63,11.65,188600.0,8.6534,8.6534,8.6385,8.6534,188600.0
2014-07-10 15:00:00,11.64,11.67,11.64,11.67,326700.0,8.6459,8.6682,8.6459,8.6682,326700.0
2014-07-10 15:30:00,11.67,11.68,11.66,11.67,774400.0,8.6682,8.6756,8.6608,8.6682,774400.0
2014-07-11 09:30:00,11.55,11.57,11.51,11.52,735800.0,8.5791,8.5939,8.5494,8.5568,735800.0
2014-07-11 10:00:00,11.52,11.56,11.51,11.55,412300.0,8.5568,8.5865,8.5494,8.5791,412300.0
2014-07-11 10:30:00,11.55,11.57,11.54,11.56,408300.0,8.5791,8.5939,8.5717,8.5865,408300.0
2014-07-11 11:00:00,11.56,11.59,11.52,11.59,1346200.0,8.5865,8.6088,8.5568,8.6088,1346200.0
2014-07-11 11:30:00,11.59,11.62,11.58,11.59,142900.0,8.6088,8.6311,8.6014,8.6088,142900.0
2014-07-11 12:00:00,11.59,11.59,11.54,11.55,276000.0,8.6088,8.6088,8.5717,8.5791,276000.0
2014-07-11 12:30:00,11.54,11.56,11.54,11.56,67100.0,8.5717,8.5865,8.5717,8.5865,67100.0
2014-07-11 13:00:00,11.56,11.57,11.54,11.54,234700.0,8.5865,8.5939,8.5717,8.5717,234700.0
2014-07-11 13:30:00,11.54,11.56,11.54,11.55,161900.0,8.5717,8.5865,8.5717,8.5791,161900.0
2014-07-11 14:00:00,11.55,11.57,11.54,11.57,265700.0,8.5791,8.5939,8.5717,8.5939,265700.0
2014-07-11 14:30:00,11.56,11.57,11.55,11.55,206700.0,8.5865,8.5939,8.5791,8.5791,206700.0
2014-07-11 15:00:00,11.55,11.56,11.53,11.55,815400.0,8.5791,8.5865,8.5642,8.5791,815400.0
2014-07-11 15:30:00,11.55,11.56,11.53,11.55,922200.0,8.5791,8.5865,8.5642,8.5791,922200.0
2014-07-14 09:30:00,11.79,11.8,11.76,11.77,242300.0,8.7574,8.7648,8.7351,8.7425,242300.0
2014-07-14 10:00:00,11.76,11.78,11.74,11.76,305200.0,8.7351,8.7499,8.7202,8.7351,305200.0
2014-07-14 10:30:00,11.76,11.76,11.73,11.73,333700.0,8.7351,8.7351,8.7128,8.7128,333700.0
2014-07-14 11:00:00,11.73,11.77,11.73,11.77,137400.0,8.7128,8.7425,8.7128,8.7425,137400.0
2014-07-14 11:30:00,11.76,11.79,11.76,11.79,122700.0,8.7351,8.7574,8.7351,8.7574,122700.0
2014-07-14 12:00:00,11.79,11.79,11.76,11.77,67500.0,8.7574,8.7574,8.7351,8.7425,67500.0
2014-07-14 12:30:00,11.77,11.77,11.73,11.74,43700.0,8.7425,8.7425,8.7128,8.7202,43700.0
2014-07-14 13:00:00,11.74,11.74,11.73,11.74,12800.0,8.7202,8.7202,8.7128,8.7202,12800.0
2014-07-14 13:30:00,11.73,11.74,11.73,11.74,43700.0,8.7128,8.7202,8.7128,8.7202,43700.0
2014-07-14 14:00:00,11.73,11.77,11.72,11.76,273000.0,8.7128,8.7425,8.7054,8.7351,273000.0
2014-07-14 14:30:00,11.76,11.76,11.74,11.75,35600.0,8.7351,8.7351,8.7202,8.7276,35600.0
2014-07-14 15:00:00,11.75,11.75,11.73,11.74,55900.0,8.7276,8.7276,8.7128,8.7202,55900.0
2014-07-14 15:30:00,11.74,11.74,11.73,11.74,290200.0,8.7202,8.7202,8.7128,8.7202,290200.0
2014-07-15 09:30:00,11.64,11.67,11.63,11.63,419700.0,8.6459,8.6682,8.6385,8.6385,419700.0
2014-07-15 10:00:00,11.63,11.66,11.6,11.61,211000.0,8.6385,8.6608,8.6162,8.6237,211000.0
2014-07-15 10:30:00,11.6,11.61,11.55,11.57,142500.0,8.6162,8.6237,8.5791,8.5939,142500.0
2014-07-15 11:00:00,11.57,11.57,11.54,11.56,231300.0,8.5939,8.5939,8.5717,8.5865,231300.0
2014-07-15 11:30:00,11.56,11.57,11.51,11.52,95500.0,8.5865,8.5939,8.5494,8.5568,95500.0
2014-07-15 12:00:00,11.51,11.53,11.5,11.53,99100.0,8.5494,8.5642,8.5419,8.5642,99100.0
2014-07-15 12:30:00,11.53,11.53,11.52,11.53,42500.0,8.5642,8.5642,8.5568,8.5642,42500.0
2014-07-15 13:00:00,11.52,11.57,11.52,11.54,144200.0,8.5568,8.5939,8.5568,8.5717,144200.0
2014-07-15 13:30:00,11.54,11.56,11.53,11.54,97400.0,8.5717,8.5865,8.5642,8.5717,97400.0
2014-07-15 14:00:00,11.54,11.57,11.54,11.57,39200.0,8.5717,8.5939,8.5717,8.5939,39200.0
2014-07-15 14:30:00,11.57,11.57,11.54,11.55,113600.0,8.5939,8.5939,8.5717,8.5791,113600.0
2014-07-15 15:00:00,11.55,11.56,11.53,11.55,164100.0,8.5791,8.5865,8.5642,8.5791,164100.0
2014-07-15 15:30:00,11.54,11.56,11.54,11.56,180300.0,8.5717,8.5865,8.5717,8.5865,180300.0
2014-07-16 09:30:00,11.63,11.63,11.58,11.6,329400.0,8.6385,8.6385,8.6014,8.6162,329400.0
2014-07-16 10:00:00,11.6,11.61,11.57,11.57,76500.0,8.6162,8.6237,8.5939,8.5939,76500.0
2014-07-16 10:30:00,11.57,11.6,11.57,11.58,240800.0,8.5939,8.6162,8.5939,8.6014,240800.0
2014-07-16 11:00:00,11.58,11.59,11.55,11.58,271900.0,8.6014,8.6088,8.5791,8.6014,271900.0
2014-07-16 11:30:00,11.58,11.6,11.57,11.6,68300.0,8.6014,8.6162,8.5939,8.6162,68300.0
2014-07-16 12:00:00,11.6,11.62,11.59,11.62,56400.0,8.6162,8.6311,8.6088,8.6311,56400.0
2014-07-16 12:30:00,11.62,11.62,11.61,11.62,33100.0,8.6311,8.6311,8.6237,8.6311,33100.0
2014-07-16 13:00:00,11.62,11.65,11.61,11.64,684500.0,8.6311,8.6534,8.6237,8.6459,684500.0
2014-07-16 13:30:00,11.64,11.64,11.62,11.63,57500.0,8.6459,8.6459,8.6311,8.6385,57500.0
2014-07-16 14:00:00,11.63,11.67,11.63,11.66,386800.0,8.6385,8.6682,8.6385,8.6608,386800.0
2014-07-16 14:30:00,11.66,11.66,11.62,11.62,92200.0,8.6608,8.6608,8.6311,8.6311,92200.0
2014-07-16 15:00:00,11.62,11.63,11.6,11.63,166600.0,8.6311,8.6385,8.6162,8.6385,166600.0
2014-07-16 15:30:00,11.62,11.63,11.61,11.61,260600.0,8.6311,8.6385,8.6237,8.6237,260600.0
2014-07-17 09:30:00,11.64,11.7,11.62,11.7,529000.0,8.6459,8.6905,8.6311,8.6905,529000.0
2014-07-17 10:00:00,11.7,11.71,11.68,11.7,301200.0,8.6905,8.6979,8.6756,8.6905,301200.0
2014-07-17 10:30:00,11.7,11.75,11.69,11.72,449700.0,8.6905,8.7276,8.6831,8.7054,449700.0
2014-07-17 11:00:00,11.73,11.75,11.67,11.68,300000.0,8.7128,8.7276,8.6682,8.6756,300000.0
2014-07-17 11:30:00,11.67,11.69,11.65,11.67,114800.0,8.6682,8.6831,8.6534,8.6682,114800.0
2014-07-17 12:00:00,11.67,11.68,11.64,11.65,248700.0,8.6682,8.6756,8.6459,8.6534,248700.0
2014-07-17 12:30:00,11.66,11.72,11.65,11.72,201400.0,8.6608,8.7054,8.6534,8.7054,201400.0
2014-07-17 13:00:00,11.72,11.73,11.71,11.72,134000.0,8.7054,8.7128,8.6979,8.7054,134000.0
2014-07-17 13:30:00,11.73,11.81,11.72,11.76,681000.0,8.7128,8.7722,8.7054,8.7351,681000.0
2014-07-17 14:00:00,11.76,11.76,11.71,11.72,316900.0,8.7351,8.7351,8.6979,8.7054,316900.0
2014-07-17 14:30:00,11.71,11.73,11.71,11.73,97300.0,8.6979,8.7128,8.6979,8.7128,97300.0
2014-07-17 15:00:00,11.73,11.75,11.71,11.72,492200.0,8.7128,8.7276,8.6979,8.7054,492200.0
2014-07-17 15:30:00,11.72,11.72,11.66,11.69,750800.0,8.7054,8.7054,8.6608,8.6831,750800.0
2014-07-18 09:30:00,12.62,12.63,12.59,12.6,2082100.0,9.3739,9.3813,9.3516,9.359,2082100.0
2014-07-18 10:00:00,12.6,12.61,12.58,12.61,2922900.0,9.359,9.3664,9.3441,9.3664,2922900.0
2014-07-18 10:30:00,12.61,12.67,12.61,12.65,904500.0,9.3664,9.411,9.3664,9.3961,904500.0
2014-07-18 11:00:00,12.65,12.69,12.58,12.6,1199800.0,9.3961,9.4259,9.3441,9.359,1199800.0
2014-07-18 11:30:00,12.6,12.63,12.59,12.61,783200.0,9.359,9.3813,9.3516,9.3664,783200.0
2014-07-18 12:00:00,12.6,12.63,12.6,12.63,142800.0,9.359,9.3813,9.359,9.3813,142800.0
2014-07-18 12:30:00,12.63,12.63,12.6,12.61,303900.0,9.3813,9.3813,9.359,9.3664,303900.0
2014-07-18 13:00:00,12.61,12.61,12.58,12.59,335300.0,9.3664,9.3664,9.3441,9.3516,335300.0
2014-07-18 13:30:00,12.58,12.64,12.58,12.63,299200.0,9.3441,9.3887,9.3441,9.3813,299200.0
2014-07-18 14:00:00,12.64,12.66,12.62,12.66,370700.0,9.3887,9.4036,9.3739,9.4036,370700.0
2014-07-18 14:30:00,12.66,12.66,12.65,12.66,364400.0,9.4036,9.4036,9.3961,9.4036,364400.0
2014-07-18 15:00:00,12.66,12.7,12.65,12.69,644600.0,9.4036,9.4333,9.3961,9.4259,644600.0
2014-07-18 15:30:00,12.69,12.74,12.68,12.71,1337800.0,9.4259,9.463,9.4184,9.4407,1337800.0
2014-07-21 09:30:00,12.55,12.57,12.51,12.52,740600.0,9.3219,9.3367,9.2922,9.2996,740600.0
2014-07-21 10:00:00,12.51,12.54,12.5,12.52,239900.0,9.2922,9.3144,9.2847,9.2996,239900.0
2014-07-21 10:30:00,12.52,12.53,12.5,12.51,157100.0,9.2996,9.307,9.2847,9.2922,157100.0
2014-07-21 11:00:00,12.51,12.57,12.5,12.55,399000.0,9.2922,9.3367,9.2847,9.3219,399000.0
2014-07-21 11:30:00,12.55,12.57,12.54,12.57,510800.0,9.3219,9.3367,9.3144,9.3367,510800.0
2014-07-21 12:00:00,12.57,12.57,12.54,12.55,528400.0,9.3367,9.3367,9.3144,9.3219,528400.0
2014-07-21 12:30:00,12.54,12.58,12.54,12.56,168600.0,9.3144,9.3441,9.3144,9.3293,168600.0
2014-07-21 13:00:00,12.56,12.6,12.55,12.59,188000.0,9.3293,9.359,9.3219,9.3516,188000.0
2014-07-21 13:30:00,12.59,12.61,12.57,12.6,207600.0,9.3516,9.3664,9.3367,9.359,207600.0
2014-07-21 14:00:00,12.6,12.61,12.56,12.57,218800.0,9.359,9.3664,9.3293,9.3367,218800.0
2014-07-21 14:30:00,12.57,12.57,12.54,12.56,325500.0,9.3367,9.3367,9.3144,9.3293,325500.0
2014-07-21 15:00:00,12.56,12.57,12.52,12.53,389700.0,9.3293,9.3367,9.2996,9.307,389700.0
2014-07-21 15:30:00,12.53,12.54,12.53,12.53,452900.0,9.307,9.3144,9.307,9.307,452900.0
2014-07-22 09:30:00,12.71,12.74,12.71,12.71,589400.0,9.4407,9.463,9.4407,9.4407,589400.0
2014-07-22 10:00:00,12.71,12.73,12.7,12.7,190300.0,9.4407,9.4556,9.4333,9.4333,190300.0
2014-07-22 10:30:00,12.71,12.71,12.66,12.67,385900.0,9.4407,9.4407,9.4036,9.411,385900.0
2014-07-22 11:00:00,12.68,12.74,12.67,12.71,670400.0,9.4184,9.463,9.411,9.4407,670400.0
2014-07-22 11:30:00,12.71,12.72,12.69,12.7,54200.0,9.4407,9.4481,9.4259,9.4333,54200.0
2014-07-22 12:00:00,12.69,12.7,12.69,12.7,30500.0,9.4259,9.4333,9.4259,9.4333,30500.0
2014-07-22 12:30:00,12.7,12.7,12.67,12.7,94800.0,9.4333,9.4333,9.411,9.4333,94800.0
2014-07-22 13:00:00,12.69,12.7,12.67,12.69,101500.0,9.4259,9.4333,9.411,9.4259,101500.0
2014-07-22 13:30:00,12.68,12.7,12.68,12.69,66700.0,9.4184,9.4333,9.4184,9.4259,66700.0
2014-07-22 14:00:00,12.68,12.7,12.68,12.7,49500.0,9.4184,9.4333,9.4184,9.4333,49500.0
2014-07-22 14:30:00,12.7,12.7,12.67,12.7,238300.0,9.4333,9.4333,9.411,9.4333,238300.0
2014-07-22 15:00:00,12.7,12.7,12.69,12.69,43200.0,9.4333,9.4333,9.4259,9.4259,43200.0
2014-07-22 15:30:00,12.7,12.7,12.67,12.67,383200.0,9.4333,9.4333,9.411,9.411,383200.0
2014-07-23 09:30:00,12.72,12.72,12.65,12.67,384700.0,9.4481,9.4481,9.3961,9.411,384700.0
2014-07-23 10:00:00,12.67,12.67,12.64,12.65,177100.0,9.411,9.411,9.3887,9.3961,177100.0
2014-07-23 10:30:00,12.65,12.67,12.64,12.65,200700.0,9.3961,9.411,9.3887,9.3961,200700.0
2014-07-23 11:00:00,12.64,12.66,12.62,12.64,257500.0,9.3887,9.4036,9.3739,9.3887,257500.0
2014-07-23 11:30:00,12.64,12.66,12.64,12.66,124300.0,9.3887,9.4036,9.3887,9.4036,124300.0
2014-07-23 12:00:00,12.65,12.66,12.63,12.64,171600.0,9.3961,9.4036,9.3813,9.3887,171600.0
2014-07-23 12:30:00,12.63,12.64,12.61,12.62,161500.0,9.3813,9.3887,9.3664,9.3739,161500.0
2014-07-23 13:00:00,12.62,12.62,12.61,12.62,32400.0,9.3739,9.3739,9.3664,9.3739,32400.0
2014-07-23 13:30:00,12.61,12.62,12.6,12.61,101300.0,9.3664,9.3739,9.359,9.3664,101300.0
2014-07-23 14:00:00,12.61,12.61,12.59,12.6,88900.0,9.3664,9.3664,9.3516,9.359,88900.0
2014-07-23 14:30:00,12.6,12.6,12.58,12.6,128700.0,9.359,9.359,9.3441,9.359,128700.0
2014-07-23 15:00:00,12.6,12.64,12.59,12.63,715000.0,9.359,9.3887,9.3516,9.3813,715000.0
2014-07-23 15:30:00,12.63,12.64,12.61,12.64,854300.0,9.3813,9.3887,9.3664,9.3887,854300.0
2014-07-24 09:30:00,12.74,12.78,12.73,12.76,206000.0,9.463,9.4927,9.4556,9.4778,206000.0
2014-07-24 10:00:00,12.76,12.79,12.75,12.78,262900.0,9.4778,9.5001,9.4704,9.4927,262900.0
2014-07-24 10:30:00,12.77,12.78,12.73,12.73,96900.0,9.4853,9.4927,9.4556,9.4556,96900.0
2014-07-24 11:00:00,12.73,12.77,12.72,12.77,236400.0,9.4556,9.4853,9.4481,9.4853,236400.0
2014-07-24 11:30:00,12.77,12.77,12.73,12.73,288100.0,9.4853,9.4853,9.4556,9.4556,288100.0
2014-07-24 12:00:00,12.73,12.75,12.73,12.74,65400.0,9.4556,9.4704,9.4556,9.463,65400.0
2014-07-24 12:30:00,12.74,12.76,12.73,12.75,117500.0,9.463,9.4778,9.4556,9.4704,117500.0
2014-07-24 13:00:00,12.76,12.76,12.72,12.74,126700.0,9.4778,9.4778,9.4481,9.463,126700.0
2014-07-24 13:30:00,12.74,12.77,12.74,12.77,103300.0,9.463,9.4853,9.463,9.4853,103300.0
2014-07-24 14:00:00,12.76,12.78,12.76,12.78,97000.0,9.4778,9.4927,9.4778,9.4927,97000.0
2014-07-24 14:30:00,12.78,12.78,12.74,12.75,212600.0,9.4927,9.4927,9.463,9.4704,212600.0
2014-07-24 15:00:00,12.75,12.77,12.74,12.77,132500.0,9.4704,9.4853,9.463,9.4853,132500.0
2014-07-24 15:30:00,12.77,12.77,12.75,12.76,288900.0,9.4853,9.4853,9.4704,9.4778,288900.0
2014-07-25 09:30:00,12.75,12.79,12.75,12.75,220300.0,9.4704,9.5001,9.4704,9.4704,220300.0
2014-07-25 10:00:00,12.76,12.76,12.72,12.75,228800.0,9.4778,9.4778,9.4481,9.4704,228800.0
2014-07-25 10:30:00,12.75,12.76,12.71,12.71,199200.0,9.4704,9.4778,9.4407,9.4407,199200.0
2014-07-25 11:00:00,12.71,12.77,12.7,12.77,361800.0,9.4407,9.4853,9.4333,9.4853,361800.0
2014-07-25 11:30:00,12.77,12.77,12.75,12.76,40300.0,9.4853,9.4853,9.4704,9.4778,40300.0
2014-07-25 12:00:00,12.76,12.78,12.76,12.77,103600.0,9.4778,9.4927,9.4778,9.4853,103600.0
2014-07-25 12:30:00,12.77,12.79,12.77,12.79,76700.0,9.4853,9.5001,9.4853,9.5001,76700.0
2014-07-25 13:00:00,12.79,12.79,12.77,12.78,29100.0,9.5001,9.5001,9.4853,9.4927,29100.0
2014-07-25 13:30:00,12.79,12.79,12.77,12.78,48700.0,9.5001,9.5001,9.4853,9.4927,48700.0
2014-07-25 14:00:00,12.78,12.79,12.77,12.79,71300.0,9.4927,9.5001,9.4853,9.5001,71300.0
2014-07-25 14:30:00,12.79,12.79,12.77,12.78,42200.0,9.5001,9.5001,9.4853,9.4927,42200.0
2014-07-25 15:00:00,12.77,12.78,12.76,12.78,83100.0,9.4853,9.4927,9.4778,9.4927,83100.0
2014-07-25 15:30:00,12.78,12.78,12.76,12.77,361100.0,9.4927,9.4927,9.4778,9.4853,361100.0
2014-07-28 09:30:00,12.75,12.75,12.71,12.71,128500.0,9.4704,9.4704,9.4407,9.4407,128500.0
2014-07-28 10:00:00,12.71,12.71,12.66,12.68,139700.0,9.4407,9.4407,9.4036,9.4184,139700.0
2014-07-28 10:30:00,12.68,12.7,12.67,12.68,159200.0,9.4184,9.4333,9.411,9.4184,159200.0
2014-07-28 11:00:00,12.68,12.73,12.68,12.71,151100.0,9.4184,9.4556,9.4184,9.4407,151100.0
2014-07-28 11:30:00,12.71,12.72,12.69,12.7,50200.0,9.4407,9.4481,9.4259,9.4333,50200.0
2014-07-28 12:00:00,12.69,12.7,12.69,12.7,26900.0,9.4259,9.4333,9.4259,9.4333,26900.0
2014-07-28 12:30:00,12.7,12.73,12.69,12.72,90300.0,9.4333,9.4556,9.4259,9.4481,90300.0
2014-07-28 13:00:00,12.71,12.74,12.71,12.73,41300.0,9.4407,9.463,9.4407,9.4556,41300.0
2014-07-28 13:30:00,12.74,12.76,12.73,12.74,99700.0,9.463,9.4778,9.4556,9.463,99700.0
2014-07-28 14:00:00,12.74,12.75,12.72,12.75,193900.0,9.463,9.4704,9.4481,9.4704,193900.0
2014-07-28 14:30:00,12.74,12.76,12.73,12.76,162300.0,9.463,9.4778,9.4556,9.4778,162300.0
2014-07-28 15:00:00,12.76,12.77,12.75,12.76,181100.0,9.4778,9.4853,9.4704,9.4778,181100.0
2014-07-28 15:30:00,12.76,12.77,12.75,12.76,440700.0,9.4778,9.4853,9.4704,9.4778,440700.0
2014-07-29 09:30:00,12.65,12.68,12.64,12.66,531200.0,9.3961,9.4184,9.3887,9.4036,531200.0
2014-07-29 10:00:00,12.66,12.68,12.65,12.66,499500.0,9.4036,9.4184,9.3961,9.4036,499500.0
2014-07-29 10:30:00,12.66,12.67,12.63,12.64,123000.0,9.4036,9.411,9.3813,9.3887,123000.0
2014-07-29 11:00:00,12.65,12.66,12.63,12.63,178500.0,9.3961,9.4036,9.3813,9.3813,178500.0
2014-07-29 11:30:00,12.63,12.64,12.63,12.63,24600.0,9.3813,9.3887,9.3813,9.3813,24600.0
2014-07-29 12:00:00,12.64,12.66,12.62,12.65,170100.0,9.3887,9.4036,9.3739,9.3961,170100.0
2014-07-29 12:30:00,12.66,12.68,12.65,12.67,32800.0,9.4036,9.4184,9.3961,9.411,32800.0
2014-07-29 13:00:00,12.68,12.72,12.67,12.71,192800.0,9.4184,9.4481,9.411,9.4407,192800.0
2014-07-29 13:30:00,12.71,12.72,12.7,12.71,56800.0,9.4407,9.4481,9.4333,9.4407,56800.0
2014-07-29 14:00:00,12.7,12.71,12.66,12.67,172900.0,9.4333,9.4407,9.4036,9.411,172900.0
2014-07-29 14:30:00,12.67,12.69,12.67,12.68,334500.0,9.411,9.4259,9.411,9.4184,334500.0
2014-07-29 15:00:00,12.68,12.69,12.66,12.66,378900.0,9.4184,9.4259,9.4036,9.4036,378900.0
2014-07-29 15:30:00,12.66,12.66,12.63,12.66,626700.0,9.4036,9.4036,9.3813,9.4036,626700.0
2014-07-30 09:30:00,12.6,12.63,12.58,12.58,629100.0,9.359,9.3813,9.3441,9.3441,629100.0
2014-07-30 10:00:00,12.59,12.62,12.58,12.61,333600.0,9.3516,9.3739,9.3441,9.3664,333600.0
2014-07-30 10:30:00,12.61,12.61,12.57,12.59,336500.0,9.3664,9.3664,9.3367,9.3516,336500.0
2014-07-30 11:00:00,12.59,12.62,12.58,12.61,316400.0,9.3516,9.3739,9.3441,9.3664,316400.0
2014-07-30 11:30:00,12.61,12.62,12.61,12.61,22500.0,9.3664,9.3739,9.3664,9.3664,22500.0
2014-07-30 12:00:00,12.62,12.63,12.61,12.62,45900.0,9.3739,9.3813,9.3664,9.3739,45900.0
2014-07-30 12:30:00,12.63,12.65,12.62,12.65,57600.0,9.3813,9.3961,9.3739,9.3961,57600.0
2014-07-30 13:00:00,12.65,12.65,12.62,12.62,49800.0,9.3961,9.3961,9.3739,9.3739,49800.0
2014-07-30 13:30:00,12.63,12.66,12.62,12.65,79500.0,9.3813,9.4036,9.3739,9.3961,79500.0
2014-07-30 14:00:00,12.64,12.69,12.63,12.68,149700.0,9.3887,9.4259,9.3813,9.4184,149700.0
2014-07-30 14:30:00,12.67,12.69,12.65,12.66,61800.0,9.411,9.4259,9.3961,9.4036,61800.0
2014-07-30 15:00:00,12.66,12.68,12.64,12.67,185000.0,9.4036,9.4184,9.3887,9.411,185000.0
2014-07-30 15:30:00,12.67,12.68,12.67,12.67,160900.0,9.411,9.4184,9.411,9.411,160900.0
2014-07-31 09:30:00,12.42,12.44,12.38,12.42,1382200.0,9.2253,9.2402,9.1956,9.2253,1382200.0
2014-07-31 10:00:00,12.41,12.46,12.4,12.44,885500.0,9.2179,9.255,9.2104,9.2402,885500.0
2014-07-31 10:30:00,12.44,12.45,12.4,12.41,1250000.0,9.2402,9.2476,9.2104,9.2179,1250000.0
2014-07-31 11:00:00,12.41,12.43,12.41,12.43,795400.0,9.2179,9.2327,9.2179,9.2327,795400.0
2014-07-31 11:30:00,12.42,12.46,12.42,12.44,609200.0,9.2253,9.255,9.2253,9.2402,609200.0
2014-07-31 12:00:00,12.44,12.46,12.43,12.45,500500.0,9.2402,9.255,9.2327,9.2476,500500.0
2014-07-31 12:30:00,12.45,12.49,12.44,12.46,867300.0,9.2476,9.2773,9.2402,9.255,867300.0
2014-07-31 13:00:00,12.46,12.47,12.43,12.44,196700.0,9.255,9.2624,9.2327,9.2402,196700.0
2014-07-31 13:30:00,12.44,12.47,12.44,12.46,107300.0,9.2402,9.2624,9.2402,9.255,107300.0
2014-07-31 14:00:00,12.45,12.46,12.44,12.46,88800.0,9.2476,9.255,9.2402,9.255,88800.0
2014-07-31 14:30:00,12.46,12.47,12.43,12.46,792400.0,9.255,9.2624,9.2327,9.255,792400.0
2014-07-31 15:00:00,12.46,12.46,12.41,12.43,787500.0,9.255,9.255,9.2179,9.2327,787500.0
2014-07-31 15:30:00,12.43,12.45,12.42,12.44,861600.0,9.2327,9.2476,9.2253,9.2402,861600.0
2014-08-01 09:30:00,12.42,12.42,12.39,12.42,577900.0,9.2253,9.2253,9.203,9.2253,577900.0
2014-08-01 10:00:00,12.42,12.42,12.36,12.38,648600.0,9.2253,9.2253,9.1807,9.1956,648600.0
2014-08-01 10:30:00,12.38,12.4,12.37,12.38,174900.0,9.1956,9.2104,9.1882,9.1956,174900.0
2014-08-01 11:00:00,12.38,12.38,12.34,12.36,544100.0,9.1956,9.1956,9.1659,9.1807,544100.0
2014-08-01 11:30:00,12.37,12.37,12.35,12.36,145100.0,9.1882,9.1882,9.1733,9.1807,145100.0
2014-08-01 12:00:00,12.37,12.4,12.36,12.37,289600.0,9.1882,9.2104,9.1807,9.1882,289600.0
2014-08-01 12:30:00,12.37,12.4,12.36,12.39,193400.0,9.1882,9.2104,9.1807,9.203,193400.0
2014-08-01 13:00:00,12.39,12.42,12.37,12.42,164500.0,9.203,9.2253,9.1882,9.2253,164500.0
2014-08-01 13:30:00,12.42,12.44,12.41,12.43,204400.0,9.2253,9.2402,9.2179,9.2327,204400.0
2014-08-01 14:00:00,12.43,12.46,12.42,12.44,261400.0,9.2327,9.255,9.2253,9.2402,261400.0
2014-08-01 14:30:00,12.44,12.46,12.44,12.45,152600.0,9.2402,9.255,9.2402,9.2476,152600.0
2014-08-01 15:00:00,12.45,12.46,12.43,12.44,502600.0,9.2476,9.255,9.2327,9.2402,502600.0
2014-08-01 15:30:00,12.45,12.45,12.38,12.41,492200.0,9.2476,9.2476,9.1956,9.2179,492200.0
2014-08-04 09:30:00,12.36,12.38,12.33,12.35,586200.0,9.1807,9.1956,9.1585,9.1733,586200.0
2014-08-04 10:00:00,12.35,12.37,12.33,12.34,89600.0,9.1733,9.1882,9.1585,9.1659,89600.0
2014-08-04 10:30:00,12.34,12.34,12.29,12.3,243200.0,9.1659,9.1659,9.1287,9.1362,243200.0
2014-08-04 11:00:00,12.3,12.33,12.29,12.3,1055200.0,9.1362,9.1585,9.1287,9.1362,1055200.0
2014-08-04 11:30:00,12.29,12.33,12.29,12.3,619400.0,9.1287,9.1585,9.1287,9.1362,619400.0
2014-08-04 12:00:00,12.3,12.36,12.3,12.36,375900.0,9.1362,9.1807,9.1362,9.1807,375900.0
2014-08-04 12:30:00,12.36,12.36,12.34,12.35,154800.0,9.1807,9.1807,9.1659,9.1733,154800.0
2014-08-04 13:00:00,12.35,12.36,12.31,12.36,236000.0,9.1733,9.1807,9.1436,9.1807,236000.0
2014-08-04 13:30:00,12.36,12.4,12.35,12.37,159900.0,9.1807,9.2104,9.1733,9.1882,159900.0
2014-08-04 14:00:00,12.37,12.38,12.36,12.36,53600.0,9.1882,9.1956,9.1807,9.1807,53600.0
2014-08-04 14:30:00,12.36,12.39,12.36,12.38,81900.0,9.1807,9.203,9.1807,9.1956,81900.0
2014-08-04 15:00:00,12.38,12.39,12.37,12.38,69800.0,9.1956,9.203,9.1882,9.1956,69800.0
2014-08-04 15:30:00,12.37,12.41,12.37,12.37,295900.0,9.1882,9.2179,9.1882,9.1882,295900.0
2014-08-05 09:30:00,12.35,12.36,12.29,12.31,737300.0,9.1733,9.1807,9.1287,9.1436,737300.0
2014-08-05 10:00:00,12.31,12.35,12.29,12.31,858600.0,9.1436,9.1733,9.1287,9.1436,858600.0
2014-08-05 10:30:00,12.32,12.34,12.3,12.31,377000.0,9.151,9.1659,9.1362,9.1436,377000.0
2014-08-05 11:00:00,12.32,12.34,12.29,12.3,354800.0,9.151,9.1659,9.1287,9.1362,354800.0
2014-08-05 11:30:00,12.31,12.31,12.3,12.3,14800.0,9.1436,9.1436,9.1362,9.1362,14800.0
2014-08-05 12:00:00,12.3,12.31,12.27,12.28,39600.0,9.1362,9.1436,9.1139,9.1213,39600.0
2014-08-05 12:30:00,12.28,12.3,12.27,12.29,475000.0,9.1213,9.1362,9.1139,9.1287,475000.0
2014-08-05 13:00:00,12.29,12.3,12.29,12.29,30000.0,9.1287,9.1362,9.1287,9.1287,30000.0
2014-08-05 13:30:00,12.3,12.3,12.25,12.28,559000.0,9.1362,9.1362,9.099,9.1213,559000.0
2014-08-05 14:00:00,12.28,12.28,12.25,12.28,547400.0,9.1213,9.1213,9.099,9.1213,547400.0
2014-08-05 14:30:00,12.28,12.3,12.27,12.28,196900.0,9.1213,9.1362,9.1139,9.1213,196900.0
2014-08-05 15:00:00,12.27,12.29,12.25,12.27,443500.0,9.1139,9.1287,9.099,9.1139,443500.0
2014-08-05 15:30:00,12.26,12.3,12.26,12.28,484900.0,9.1065,9.1362,9.1065,9.1213,484900.0
2014-08-06 09:30:00,12.16,12.25,12.15,12.2,1223000.0,9.0322,9.099,9.0248,9.0619,1223000.0
2014-08-06 10:00:00,12.19,12.23,12.18,12.21,232900.0,9.0545,9.0842,9.047,9.0693,232900.0
2014-08-06 10:30:00,12.21,12.23,12.19,12.23,110100.0,9.0693,9.0842,9.0545,9.0842,110100.0
2014-08-06 11:00:00,12.23,12.25,12.21,12.21,137500.0,9.0842,9.099,9.0693,9.0693,137500.0
2014-08-06 11:30:00,12.21,12.27,12.21,12.27,103600.0,9.0693,9.1139,9.0693,9.1139,103600.0
2014-08-06 12:00:00,12.27,12.27,12.24,12.24,52900.0,9.1139,9.1139,9.0916,9.0916,52900.0
2014-08-06 12:30:00,12.25,12.28,12.24,12.26,49900.0,9.099,9.1213,9.0916,9.1065,49900.0
2014-08-06 13:00:00,12.25,12.26,12.23,12.24,36800.0,9.099,9.1065,9.0842,9.0916,36800.0
2014-08-06 13:30:00,12.24,12.24,12.21,12.21,55000.0,9.0916,9.0916,9.0693,9.0693,55000.0
2014-08-06 14:00:00,12.21,12.23,12.2,12.22,222200.0,9.0693,9.0842,9.0619,9.0767,222200.0
2014-08-06 14:30:00,12.23,12.23,12.21,12.22,70400.0,9.0842,9.0842,9.0693,9.0767,70400.0
2014-08-06 15:00:00,12.22,12.23,12.19,12.22,193400.0,9.0767,9.0842,9.0545,9.0767,193400.0
2014-08-06 15:30:00,12.21,12.21,12.19,12.2,433400.0,9.0693,9.0693,9.0545,9.0619,433400.0
2014-08-07 09:30:00,12.29,12.3,12.25,12.25,177200.0,9.1287,9.1362,9.099,9.099,177200.0
2014-08-07 10:00:00,12.26,12.27,12.2,12.21,118600.0,9.1065,9.1139,9.0619,9.0693,118600.0
2014-08-07 10:30:00,12.22,12.23,12.17,12.19,107800.0,9.0767,9.0842,9.0396,9.0545,107800.0
2014-08-07 11:00:00,12.19,12.2,12.14,12.17,589300.0,9.0545,9.0619,9.0173,9.0396,589300.0
2014-08-07 11:30:00,12.17,12.17,12.14,12.15,141200.0,9.0396,9.0396,9.0173,9.0248,141200.0
2014-08-07 12:00:00,12.16,12.16,12.13,12.13,181300.0,9.0322,9.0322,9.0099,9.0099,181300.0
2014-08-07 12:30:00,12.13,12.14,12.12,12.13,95200.0,9.0099,9.0173,9.0025,9.0099,95200.0
2014-08-07 13:00:00,12.13,12.15,12.13,12.14,62100.0,9.0099,9.0248,9.0099,9.0173,62100.0
2014-08-07 13:30:00,12.15,12.18,12.14,12.17,171100.0,9.0248,9.047,9.0173,9.0396,171100.0
2014-08-07 14:00:00,12.16,12.17,12.15,12.17,63600.0,9.0322,9.0396,9.0248,9.0396,63600.0
2014-08-07 14:30:00,12.17,12.17,12.13,12.13,168300.0,9.0396,9.0396,9.0099,9.0099,168300.0
2014-08-07 15:00:00,12.13,12.14,12.1,12.12,286200.0,9.0099,9.0173,8.9876,9.0025,286200.0
2014-08-07 15:30:00,12.12,12.16,12.1,12.13,574600.0,9.0025,9.0322,8.9876,9.0099,574600.0
2014-08-08 09:30:00,12.11,12.14,12.11,12.13,135600.0,8.995,9.0173,8.995,9.0099,135600.0
2014-08-08 10:00:00,12.12,12.13,12.1,12.12,185100.0,9.0025,9.0099,8.9876,9.0025,185100.0
2014-08-08 10:30:00,12.12,12.17,12.12,12.16,255400.0,9.0025,9.0396,9.0025,9.0322,255400.0
2014-08-08 11:00:00,12.15,12.17,12.13,12.15,176700.0,9.0248,9.0396,9.0099,9.0248,176700.0
2014-08-08 11:30:00,12.15,12.16,12.14,12.16,43500.0,9.0248,9.0322,9.0173,9.0322,43500.0
2014-08-08 12:00:00,12.16,12.16,12.14,12.14,33400.0,9.0322,9.0322,9.0173,9.0173,33400.0
2014-08-08 12:30:00,12.14,12.15,12.13,12.14,158000.0,9.0173,9.0248,9.0099,9.0173,158000.0
2014-08-08 13:00:00,12.15,12.21,12.15,12.21,94100.0,9.0248,9.0693,9.0248,9.0693,94100.0
2014-08-08 13:30:00,12.21,12.21,12.2,12.21,9400.0,9.0693,9.0693,9.0619,9.0693,9400.0
2014-08-08 14:00:00,12.21,12.21,12.2,12.21,19600.0,9.0693,9.0693,9.0619,9.0693,19600.0
2014-08-08 14:30:00,12.21,12.21,12.2,12.21,21900.0,9.0693,9.0693,9.0619,9.0693,21900.0
2014-08-08 15:00:00,12.2,12.21,12.19,12.21,95100.0,9.0619,9.0693,9.0545,9.0693,95100.0
2014-08-08 15:30:00,12.21,12.21,12.19,12.19,225700.0,9.0693,9.0693,9.0545,9.0545,225700.0
2014-08-11 09:30:00,12.28,12.3,12.23,12.28,142100.0,9.1213,9.1362,9.0842,9.1213,142100.0
2014-08-11 10:00:00,12.28,12.32,12.28,12.31,110200.0,9.1213,9.151,9.1213,9.1436,110200.0
2014-08-11 10:30:00,12.3,12.35,12.3,12.34,127400.0,9.1362,9.1733,9.1362,9.1659,127400.0
2014-08-11 11:00:00,12.34,12.4,12.34,12.39,335800.0,9.1659,9.2104,9.1659,9.203,335800.0
2014-08-11 11:30:00,12.38,12.4,12.36,12.38,67100.0,9.1956,9.2104,9.1807,9.1956,67100.0
2014-08-11 12:00:00,12.38,12.38,12.37,12.38,38000.0,9.1956,9.1956,9.1882,9.1956,38000.0
2014-08-11 12:30:00,12.38,12.39,12.37,12.38,70500.0,9.1956,9.203,9.1882,9.1956,70500.0
2014-08-11 13:00:00,12.38,12.39,12.37,12.38,83200.0,9.1956,9.203,9.1882,9.1956,83200.0
2014-08-11 13:30:00,12.38,12.39,12.37,12.38,128600.0,9.1956,9.203,9.1882,9.1956,128600.0
2014-08-11 14:00:00,12.38,12.4,12.37,12.4,77300.0,9.1956,9.2104,9.1882,9.2104,77300.0
2014-08-11 14:30:00,12.4,12.4,12.37,12.38,63800.0,9.2104,9.2104,9.1882,9.1956,63800.0
2014-08-11 15:00:00,12.37,12.39,12.37,12.39,83900.0,9.1882,9.203,9.1882,9.203,83900.0
2014-08-11 15:30:00,12.38,12.38,12.36,12.37,106700.0,9.1956,9.1956,9.1807,9.1882,106700.0
2014-08-12 09:30:00,12.24,12.26,12.21,12.26,174100.0,9.0916,9.1065,9.0693,9.1065,174100.0
2014-08-12 10:00:00,12.25,12.26,12.21,12.22,145400.0,9.099,9.1065,9.0693,9.0767,145400.0
2014-08-12 10:30:00,12.22,12.24,12.21,12.23,91700.0,9.0767,9.0916,9.0693,9.0842,91700.0
2014-08-12 11:00:00,12.23,12.25,12.2,12.24,154100.0,9.0842,9.099,9.0619,9.0916,154100.0
2014-08-12 11:30:00,12.25,12.26,12.21,12.21,120100.0,9.099,9.1065,9.0693,9.0693,120100.0
2014-08-12 12:00:00,12.21,12.21,12.17,12.18,68600.0,9.0693,9.0693,9.0396,9.047,68600.0
2014-08-12 12:30:00,12.17,12.21,12.17,12.18,103300.0,9.0396,9.0693,9.0396,9.047,103300.0
2014-08-12 13:00:00,12.19,12.2,12.18,12.19,62900.0,9.0545,9.0619,9.047,9.0545,62900.0
2014-08-12 13:30:00,12.19,12.2,12.18,12.2,37200.0,9.0545,9.0619,9.047,9.0619,37200.0
2014-08-12 14:00:00,12.2,12.2,12.16,12.17,66200.0,9.0619,9.0619,9.0322,9.0396,66200.0
2014-08-12 14:30:00,12.17,12.18,12.16,12.17,42900.0,9.0396,9.047,9.0322,9.0396,42900.0
2014-08-12 15:00:00,12.17,12.2,12.17,12.19,53900.0,9.0396,9.0619,9.0396,9.0545,53900.0
2014-08-12 15:30:00,12.19,12.21,12.19,12.21,173300.0,9.0545,9.0693,9.0545,9.0693,173300.0
2014-08-13 09:30:00,12.32,12.32,12.27,12.27,154900.0,9.151,9.151,9.1139,9.1139,154900.0
2014-08-13 10:00:00,12.28,12.29,12.24,12.25,101700.0,9.1213,9.1287,9.0916,9.099,101700.0
2014-08-13 10:30:00,12.26,12.27,12.23,12.23,115700.0,9.1065,9.1139,9.0842,9.0842,115700.0
2014-08-13 11:00:00,12.23,12.27,12.22,12.27,255800.0,9.0842,9.1139,9.0767,9.1139,255800.0
2014-08-13 11:30:00,12.27,12.29,12.27,12.28,93000.0,9.1139,9.1287,9.1139,9.1213,93000.0
2014-08-13 12:00:00,12.28,12.32,12.28,12.29,232800.0,9.1213,9.151,9.1213,9.1287,232800.0
2014-08-13 12:30:00,12.29,12.3,12.28,12.28,60100.0,9.1287,9.1362,9.1213,9.1213,60100.0
2014-08-13 13:00:00,12.28,12.29,12.27,12.29,51800.0,9.1213,9.1287,9.1139,9.1287,51800.0
2014-08-13 13:30:00,12.29,12.29,12.28,12.28,83600.0,9.1287,9.1287,9.1213,9.1213,83600.0
2014-08-13 14:00:00,12.28,12.29,12.26,12.27,65700.0,9.1213,9.1287,9.1065,9.1139,65700.0
2014-08-13 14:30:00,12.27,12.28,12.26,12.28,48100.0,9.1139,9.1213,9.1065,9.1213,48100.0
2014-08-13 15:00:00,12.28,12.28,12.27,12.27,31400.0,9.1213,9.1213,9.1139,9.1139,31400.0
2014-08-13 15:30:00,12.27,12.28,12.27,12.27,101000.0,9.1139,9.1213,9.1139,9.1139,101000.0
2014-08-14 09:30:00,12.3,12.3,12.27,12.29,350200.0,9.1362,9.1362,9.1139,9.1287,350200.0
2014-08-14 10:00:00,12.29,12.29,12.26,12.28,89700.0,9.1287,9.1287,9.1065,9.1213,89700.0
2014-08-14 10:30:00,12.28,12.29,12.25,12.25,118000.0,9.1213,9.1287,9.099,9.099,118000.0
2014-08-14 11:00:00,12.25,12.28,12.24,12.27,170100.0,9.099,9.1213,9.0916,9.1139,170100.0
2014-08-14 11:30:00,12.28,12.29,12.27,12.29,17400.0,9.1213,9.1287,9.1139,9.1287,17400.0
2014-08-14 12:00:00,12.29,12.29,12.28,12.29,11100.0,9.1287,9.1287,9.1213,9.1287,11100.0
2014-08-14 12:30:00,12.29,12.29,12.28,12.28,7900.0,9.1287,9.1287,9.1213,9.1213,7900.0
2014-08-14 13:00:00,12.29,12.3,12.28,12.3,19800.0,9.1287,9.1362,9.1213,9.1362,19800.0
2014-08-14 13:30:00,12.29,12.3,12.27,12.28,41800.0,9.1287,9.1362,9.1139,9.1213,41800.0
2014-08-14 14:00:00,12.27,12.28,12.27,12.27,19500.0,9.1139,9.1213,9.1139,9.1139,19500.0
2014-08-14 14:30:00,12.27,12.28,12.27,12.27,11500.0,9.1139,9.1213,9.1139,9.1139,11500.0
2014-08-14 15:00:00,12.27,12.29,12.27,12.29,32700.0,9.1139,9.1287,9.1139,9.1287,32700.0
2014-08-14 15:30:00,12.29,12.29,12.28,12.28,114900.0,9.1287,9.1287,9.1213,9.1213,114900.0
2014-08-15 09:30:00,12.36,12.36,12.33,12.35,102500.0,9.1807,9.1807,9.1585,9.1733,102500.0
2014-08-15 10:00:00,12.35,12.36,12.34,12.35,104200.0,9.1733,9.1807,9.1659,9.1733,104200.0
2014-08-15 10:30:00,12.35,12.36,12.28,12.29,431900.0,9.1733,9.1807,9.1213,9.1287,431900.0
2014-08-15 11:00:00,12.29,12.32,12.26,12.26,275100.0,9.1287,9.151,9.1065,9.1065,275100.0
2014-08-15 11:30:00,12.27,12.29,12.26,12.28,259400.0,9.1139,9.1287,9.1065,9.1213,259400.0
2014-08-15 12:00:00,12.27,12.3,12.26,12.3,93000.0,9.1139,9.1362,9.1065,9.1362,93000.0
2014-08-15 12:30:00,12.3,12.31,12.29,12.3,38200.0,9.1362,9.1436,9.1287,9.1362,38200.0
2014-08-15 13:00:00,12.3,12.31,12.29,12.3,34300.0,9.1362,9.1436,9.1287,9.1362,34300.0
2014-08-15 13:30:00,12.3,12.32,12.3,12.31,103500.0,9.1362,9.151,9.1362,9.1436,103500.0
2014-08-15 14:00:00,12.31,12.33,12.31,12.33,46400.0,9.1436,9.1585,9.1436,9.1585,46400.0
2014-08-15 14:30:00,12.33,12.35,12.32,12.33,118400.0,9.1585,9.1733,9.151,9.1585,118400.0
2014-08-15 15:00:00,12.33,12.34,12.32,12.33,86600.0,9.1585,9.1659,9.151,9.1585,86600.0
2014-08-15 15:30:00,12.34,12.35,12.33,12.35,147200.0,9.1659,9.1733,9.1585,9.1733,147200.0
2014-08-18 09:30:00,12.45,12.47,12.44,12.45,416100.0,9.2476,9.2624,9.2402,9.2476,416100.0
2014-08-18 10:00:00,12.45,12.45,12.42,12.44,145700.0,9.2476,9.2476,9.2253,9.2402,145700.0
2014-08-18 10:30:00,12.44,12.48,12.44,12.47,64000.0,9.2402,9.2699,9.2402,9.2624,64000.0
2014-08-18 11:00:00,12.47,12.48,12.45,12.47,294800.0,9.2624,9.2699,9.2476,9.2624,294800.0
2014-08-18 11:30:00,12.47,12.48,12.42,12.46,145700.0,9.2624,9.2699,9.2253,9.255,145700.0
2014-08-18 12:00:00,12.47,12.48,12.46,12.48,28400.0,9.2624,9.2699,9.255,9.2699,28400.0
2014-08-18 12:30:00,12.48,12.48,12.46,12.46,80200.0,9.2699,9.2699,9.255,9.255,80200.0
2014-08-18 13:00:00,12.46,12.47,12.46,12.46,23600.0,9.255,9.2624,9.255,9.255,23600.0
2014-08-18 13:30:00,12.47,12.47,12.46,12.46,15600.0,9.2624,9.2624,9.255,9.255,15600.0
2014-08-18 14:00:00,12.46,12.47,12.46,12.46,26100.0,9.255,9.2624,9.255,9.255,26100.0
2014-08-18 14:30:00,12.46,12.47,12.44,12.46,226000.0,9.255,9.2624,9.2402,9.255,226000.0
2014-08-18 15:00:00,12.46,12.46,12.45,12.45,67800.0,9.255,9.255,9.2476,9.2476,67800.0
2014-08-18 15:30:00,12.45,12.46,12.43,12.45,315600.0,9.2476,9.255,9.2327,9.2476,315600.0
2014-08-19 09:30:00,12.51,12.53,12.5,12.52,168300.0,9.2922,9.307,9.2847,9.2996,168300.0
2014-08-19 10:00:00,12.51,12.54,12.49,12.5,278000.0,9.2922,9.3144,9.2773,9.2847,278000.0
2014-08-19 10:30:00,12.5,12.51,12.48,12.51,142000.0,9.2847,9.2922,9.2699,9.2922,142000.0
2014-08-19 11:00:00,12.51,12.56,12.51,12.56,181500.0,9.2922,9.3293,9.2922,9.3293,181500.0
2014-08-19 11:30:00,12.56,12.56,12.49,12.51,179100.0,9.3293,9.3293,9.2773,9.2922,179100.0
2014-08-19 12:00:00,12.51,12.53,12.51,12.52,62900.0,9.2922,9.307,9.2922,9.2996,62900.0
2014-08-19 12:30:00,12.52,12.53,12.52,12.53,45800.0,9.2996,9.307,9.2996,9.307,45800.0
2014-08-19 13:00:00,12.52,12.53,12.52,12.53,15200.0,9.2996,9.307,9.2996,9.307,15200.0
2014-08-19 13:30:00,12.53,12.53,12.52,12.52,89800.0,9.307,9.307,9.2996,9.2996,89800.0
2014-08-19 14:00:00,12.53,12.55,12.52,12.54,65700.0,9.307,9.3219,9.2996,9.3144,65700.0
2014-08-19 14:30:00,12.55,12.55,12.52,12.53,116100.0,9.3219,9.3219,9.2996,9.307,116100.0
2014-08-19 15:00:00,12.52,12.55,12.52,12.54,125100.0,9.2996,9.3219,9.2996,9.3144,125100.0
2014-08-19 15:30:00,12.53,12.54,12.52,12.53,164400.0,9.307,9.3144,9.2996,9.307,164400.0
2014-08-20 09:30:00,12.42,12.44,12.4,12.43,468500.0,9.2253,9.2402,9.2104,9.2327,468500.0
2014-08-20 10:00:00,12.43,12.46,12.41,12.44,107800.0,9.2327,9.255,9.2179,9.2402,107800.0
2014-08-20 10:30:00,12.45,12.47,12.43,12.47,75500.0,9.2476,9.2624,9.2327,9.2624,75500.0
2014-08-20 11:00:00,12.47,12.47,12.44,12.45,51500.0,9.2624,9.2624,9.2402,9.2476,51500.0
2014-08-20 11:30:00,12.45,12.45,12.44,12.45,11100.0,9.2476,9.2476,9.2402,9.2476,11100.0
2014-08-20 12:00:00,12.45,12.45,12.43,12.44,46300.0,9.2476,9.2476,9.2327,9.2402,46300.0
2014-08-20 12:30:00,12.44,12.45,12.43,12.44,12700.0,9.2402,9.2476,9.2327,9.2402,12700.0
2014-08-20 13:00:00,12.45,12.46,12.44,12.46,17400.0,9.2476,9.255,9.2402,9.255,17400.0
2014-08-20 13:30:00,12.45,12.46,12.45,12.46,11500.0,9.2476,9.255,9.2476,9.255,11500.0
2014-08-20 14:00:00,12.45,12.45,12.4,12.42,106000.0,9.2476,9.2476,9.2104,9.2253,106000.0
2014-08-20 14:30:00,12.42,12.45,12.41,12.45,61100.0,9.2253,9.2476,9.2179,9.2476,61100.0
2014-08-20 15:00:00,12.45,12.46,12.44,12.45,114100.0,9.2476,9.255,9.2402,9.2476,114100.0
2014-08-20 15:30:00,12.46,12.46,12.43,12.45,275300.0,9.255,9.255,9.2327,9.2476,275300.0
2014-08-21 09:30:00,12.56,12.56,12.54,12.55,107500.0,9.3293,9.3293,9.3144,9.3219,107500.0
2014-08-21 10:00:00,12.55,12.6,12.55,12.59,119700.0,9.3219,9.359,9.3219,9.3516,119700.0
2014-08-21 10:30:00,12.59,12.6,12.58,12.59,91100.0,9.3516,9.359,9.3441,9.3516,91100.0
2014-08-21 11:00:00,12.59,12.61,12.58,12.59,172800.0,9.3516,9.3664,9.3441,9.3516,172800.0
2014-08-21 11:30:00,12.59,12.59,12.56,12.58,54700.0,9.3516,9.3516,9.3293,9.3441,54700.0
2014-08-21 12:00:00,12.58,12.6,12.57,12.6,21400.0,9.3441,9.359,9.3367,9.359,21400.0
2014-08-21 12:30:00,12.6,12.61,12.58,12.61,111800.0,9.359,9.3664,9.3441,9.3664,111800.0
2014-08-21 13:00:00,12.61,12.66,12.6,12.66,314800.0,9.3664,9.4036,9.359,9.4036,314800.0
2014-08-21 13:30:00,12.66,12.66,12.63,12.63,69800.0,9.4036,9.4036,9.3813,9.3813,69800.0
2014-08-21 14:00:00,12.64,12.64,12.61,12.62,40100.0,9.3887,9.3887,9.3664,9.3739,40100.0
2014-08-21 14:30:00,12.62,12.62,12.61,12.62,31000.0,9.3739,9.3739,9.3664,9.3739,31000.0
2014-08-21 15:00:00,12.62,12.64,12.61,12.63,115000.0,9.3739,9.3887,9.3664,9.3813,115000.0
2014-08-21 15:30:00,12.64,12.64,12.62,12.62,113100.0,9.3887,9.3887,9.3739,9.3739,113100.0
2014-08-22 09:30:00,12.54,12.55,12.51,12.52,162200.0,9.3144,9.3219,9.2922,9.2996,162200.0
2014-08-22 10:00:00,12.53,12.55,12.51,12.51,106600.0,9.307,9.3219,9.2922,9.2922,106600.0
2014-08-22 10:30:00,12.51,12.53,12.48,12.48,78300.0,9.2922,9.307,9.2699,9.2699,78300.0
2014-08-22 11:00:00,12.48,12.52,12.47,12.51,238800.0,9.2699,9.2996,9.2624,9.2922,238800.0
2014-08-22 11:30:00,12.52,12.52,12.51,12.52,10600.0,9.2996,9.2996,9.2922,9.2996,10600.0
2014-08-22 12:00:00,12.52,12.52,12.51,12.52,6300.0,9.2996,9.2996,9.2922,9.2996,6300.0
2014-08-22 12:30:00,12.52,12.52,12.51,12.52,12700.0,9.2996,9.2996,9.2922,9.2996,12700.0
2014-08-22 13:00:00,12.52,12.53,12.51,12.53,40600.0,9.2996,9.307,9.2922,9.307,40600.0
2014-08-22 13:30:00,12.53,12.53,12.51,12.51,69000.0,9.307,9.307,9.2922,9.2922,69000.0
2014-08-22 14:00:00,12.51,12.52,12.51,12.52,16900.0,9.2922,9.2996,9.2922,9.2996,16900.0
2014-08-22 14:30:00,12.52,12.53,12.51,12.53,64700.0,9.2996,9.307,9.2922,9.307,64700.0
2014-08-22 15:00:00,12.52,12.54,12.52,12.53,97100.0,9.2996,9.3144,9.2996,9.307,97100.0
2014-08-22 15:30:00,12.52,12.52,12.49,12.49,220100.0,9.2996,9.2996,9.2773,9.2773,220100.0
2014-08-25 09:30:00,12.53,12.54,12.51,12.53,78200.0,9.307,9.3144,9.2922,9.307,78200.0
2014-08-25 10:00:00,12.54,12.56,12.54,12.55,44700.0,9.3144,9.3293,9.3144,9.3219,44700.0
2014-08-25 10:30:00,12.55,12.57,12.55,12.55,49600.0,9.3219,9.3367,9.3219,9.3219,49600.0
2014-08-25 11:00:00,12.55,12.6,12.55,12.59,185400.0,9.3219,9.359,9.3219,9.3516,185400.0
2014-08-25 11:30:00,12.59,12.59,12.58,12.59,35600.0,9.3516,9.3516,9.3441,9.3516,35600.0
2014-08-25 12:00:00,12.6,12.6,12.56,12.57,44800.0,9.359,9.359,9.3293,9.3367,44800.0
2014-08-25 12:30:00,12.56,12.57,12.56,12.57,27500.0,9.3293,9.3367,9.3293,9.3367,27500.0
2014-08-25 13:00:00,12.56,12.57,12.55,12.57,39300.0,9.3293,9.3367,9.3219,9.3367,39300.0
2014-08-25 13:30:00,12.57,12.58,12.56,12.58,17800.0,9.3367,9.3441,9.3293,9.3441,17800.0
2014-08-25 14:00:00,12.58,12.58,12.56,12.56,22700.0,9.3441,9.3441,9.3293,9.3293,22700.0
2014-08-25 14:30:00,12.56,12.56,12.55,12.56,25900.0,9.3293,9.3293,9.3219,9.3293,25900.0
2014-08-25 15:00:00,12.56,12.56,12.55,12.56,17700.0,9.3293,9.3293,9.3219,9.3293,17700.0
2014-08-25 15:30:00,12.55,12.56,12.54,12.55,125000.0,9.3219,9.3293,9.3144,9.3219,125000.0
2014-08-26 09:30:00,12.61,12.61,12.57,12.59,258300.0,9.3664,9.3664,9.3367,9.3516,258300.0
2014-08-26 10:00:00,12.59,12.61,12.58,12.61,191800.0,9.3516,9.3664,9.3441,9.3664,191800.0
2014-08-26 10:30:00,12.61,12.62,12.6,12.6,53100.0,9.3664,9.3739,9.359,9.359,53100.0
2014-08-26 11:00:00,12.6,12.61,12.59,12.6,40800.0,9.359,9.3664,9.3516,9.359,40800.0
2014-08-26 11:30:00,12.6,12.6,12.59,12.6,45200.0,9.359,9.359,9.3516,9.359,45200.0
2014-08-26 12:00:00,12.59,12.6,12.59,12.6,8100.0,9.3516,9.359,9.3516,9.359,8100.0
2014-08-26 12:30:00,12.6,12.6,12.59,12.59,25300.0,9.359,9.359,9.3516,9.3516,25300.0
2014-08-26 13:00:00,12.59,12.6,12.59,12.6,53700.0,9.3516,9.359,9.3516,9.359,53700.0
2014-08-26 13:30:00,12.6,12.6,12.58,12.6,115300.0,9.359,9.359,9.3441,9.359,115300.0
2014-08-26 14:00:00,12.6,12.6,12.58,12.59,111100.0,9.359,9.359,9.3441,9.3516,111100.0
2014-08-26 14:30:00,12.59,12.6,12.58,12.59,79000.0,9.3516,9.359,9.3441,9.3516,79000.0
2014-08-26 15:00:00,12.6,12.6,12.58,12.58,65200.0,9.359,9.359,9.3441,9.3441,65200.0
2014-08-26 15:30:00,12.59,12.59,12.56,12.56,223200.0,9.3516,9.3516,9.3293,9.3293,223200.0
2014-08-27 09:30:00,12.58,12.58,12.54,12.54,95500.0,9.3441,9.3441,9.3144,9.3144,95500.0
2014-08-27 10:00:00,12.54,12.55,12.51,12.54,185100.0,9.3144,9.3219,9.2922,9.3144,185100.0
2014-08-27 10:30:00,12.54,12.54,12.53,12.53,55300.0,9.3144,9.3144,9.307,9.307,55300.0
2014-08-27 11:00:00,12.54,12.54,12.51,12.53,233800.0,9.3144,9.3144,9.2922,9.307,233800.0
2014-08-27 11:30:00,12.54,12.57,12.54,12.55,58900.0,9.3144,9.3367,9.3144,9.3219,58900.0
2014-08-27 12:00:00,12.55,12.56,12.55,12.55,13300.0,9.3219,9.3293,9.3219,9.3219,13300.0
2014-08-27 12:30:00,12.55,12.56,12.54,12.54,24500.0,9.3219,9.3293,9.3144,9.3144,24500.0
2014-08-27 13:00:00,12.54,12.55,12.54,12.55,9600.0,9.3144,9.3219,9.3144,9.3219,9600.0
2014-08-27 13:30:00,12.54,12.56,12.54,12.55,32500.0,9.3144,9.3293,9.3144,9.3219,32500.0
2014-08-27 14:00:00,12.55,12.56,12.55,12.55,16100.0,9.3219,9.3293,9.3219,9.3219,16100.0
2014-08-27 14:30:00,12.55,12.56,12.54,12.54,39300.0,9.3219,9.3293,9.3144,9.3144,39300.0
2014-08-27 15:00:00,12.54,12.54,12.53,12.54,31000.0,9.3144,9.3144,9.307,9.3144,31000.0
2014-08-27 15:30:00,12.54,12.55,12.53,12.55,80400.0,9.3144,9.3219,9.307,9.3219,80400.0
2014-08-28 09:30:00,12.35,12.41,12.35,12.39,766800.0,9.1733,9.2179,9.1733,9.203,766800.0
2014-08-28 10:00:00,12.4,12.41,12.37,12.41,407300.0,9.2104,9.2179,9.1882,9.2179,407300.0
2014-08-28 10:30:00,12.41,12.44,12.4,12.43,230300.0,9.2179,9.2402,9.2104,9.2327,230300.0
2014-08-28 11:00:00,12.44,12.45,12.42,12.45,76100.0,9.2402,9.2476,9.2253,9.2476,76100.0
2014-08-28 11:30:00,12.45,12.47,12.44,12.47,42200.0,9.2476,9.2624,9.2402,9.2624,42200.0
2014-08-28 12:00:00,12.47,12.47,12.46,12.47,13100.0,9.2624,9.2624,9.255,9.2624,13100.0
2014-08-28 12:30:00,12.47,12.5,12.46,12.49,42000.0,9.2624,9.2847,9.255,9.2773,42000.0
2014-08-28 13:00:00,12.49,12.49,12.47,12.49,54200.0,9.2773,9.2773,9.2624,9.2773,54200.0
2014-08-28 13:30:00,12.49,12.49,12.48,12.48,25900.0,9.2773,9.2773,9.2699,9.2699,25900.0
2014-08-28 14:00:00,12.49,12.49,12.47,12.48,59600.0,9.2773,9.2773,9.2624,9.2699,59600.0
2014-08-28 14:30:00,12.48,12.49,12.47,12.48,128400.0,9.2699,9.2773,9.2624,9.2699,128400.0
2014-08-28 15:00:00,12.49,12.49,12.47,12.48,123300.0,9.2773,9.2773,9.2624,9.2699,123300.0
2014-08-28 15:30:00,12.48,12.51,12.48,12.49,358800.0,9.2699,9.2922,9.2699,9.2773,358800.0
2014-08-29 09:30:00,12.57,12.57,12.53,12.55,180100.0,9.3367,9.3367,9.307,9.3219,180100.0
2014-08-29 10:00:00,12.54,12.55,12.5,12.5,111500.0,9.3144,9.3219,9.2847,9.2847,111500.0
2014-08-29 10:30:00,12.5,12.53,12.49,12.5,121700.0,9.2847,9.307,9.2773,9.2847,121700.0
2014-08-29 11:00:00,12.5,12.51,12.48,12.5,60400.0,9.2847,9.2922,9.2699,9.2847,60400.0
2014-08-29 11:30:00,12.5,12.53,12.5,12.53,36000.0,9.2847,9.307,9.2847,9.307,36000.0
2014-08-29 12:00:00,12.53,12.53,12.51,12.52,27700.0,9.307,9.307,9.2922,9.2996,27700.0
2014-08-29 12:30:00,12.52,12.54,12.51,12.53,82300.0,9.2996,9.3144,9.2922,9.307,82300.0
2014-08-29 13:00:00,12.52,12.53,12.51,12.52,80100.0,9.2996,9.307,9.2922,9.2996,80100.0
2014-08-29 13:30:00,12.52,12.53,12.51,12.52,53400.0,9.2996,9.307,9.2922,9.2996,53400.0
2014-08-29 14:00:00,12.53,12.53,12.51,12.52,85400.0,9.307,9.307,9.2922,9.2996,85400.0
2014-08-29 14:30:00,12.51,12.53,12.5,12.51,84000.0,9.2922,9.307,9.2847,9.2922,84000.0
2014-08-29 15:00:00,12.5,12.51,12.49,12.5,96900.0,9.2847,9.2922,9.2773,9.2847,96900.0
2014-08-29 15:30:00,12.5,12.51,12.48,12.5,445100.0,9.2847,9.2922,9.2699,9.2847,445100.0
2014-09-02 09:30:00,12.34,12.39,12.34,12.36,267000.0,9.1659,9.203,9.1659,9.1807,267000.0
2014-09-02 10:00:00,12.37,12.39,12.34,12.35,150500.0,9.1882,9.203,9.1659,9.1733,150500.0
2014-09-02 10:30:00,12.35,12.36,12.34,12.36,47100.0,9.1733,9.1807,9.1659,9.1807,47100.0
2014-09-02 11:00:00,12.35,12.36,12.3,12.31,294500.0,9.1733,9.1807,9.1362,9.1436,294500.0
2014-09-02 11:30:00,12.3,12.34,12.3,12.34,56600.0,9.1362,9.1659,9.1362,9.1659,56600.0
2014-09-02 12:00:00,12.34,12.34,12.33,12.33,12100.0,9.1659,9.1659,9.1585,9.1585,12100.0
2014-09-02 12:30:00,12.34,12.34,12.31,12.32,48000.0,9.1659,9.1659,9.1436,9.151,48000.0
2014-09-02 13:00:00,12.31,12.32,12.3,12.3,29200.0,9.1436,9.151,9.1362,9.1362,29200.0
2014-09-02 13:30:00,12.31,12.32,12.3,12.31,89400.0,9.1436,9.151,9.1362,9.1436,89400.0
2014-09-02 14:00:00,12.31,12.34,12.31,12.34,228800.0,9.1436,9.1659,9.1436,9.1659,228800.0
2014-09-02 14:30:00,12.34,12.36,12.33,12.35,424300.0,9.1659,9.1807,9.1585,9.1733,424300.0
2014-09-02 15:00:00,12.35,12.36,12.34,12.36,249000.0,9.1733,9.1807,9.1659,9.1807,249000.0
2014-09-02 15:30:00,12.36,12.38,12.34,12.37,728500.0,9.1807,9.1956,9.1659,9.1882,728500.0
2014-09-03 09:30:00,12.56,12.58,12.52,12.55,367200.0,9.3293,9.3441,9.2996,9.3219,367200.0
2014-09-03 10:00:00,12.55,12.57,12.54,12.54,71000.0,9.3219,9.3367,9.3144,9.3144,71000.0
2014-09-03 10:30:00,12.55,12.55,12.53,12.53,36900.0,9.3219,9.3219,9.307,9.307,36900.0
2014-09-03 11:00:00,12.54,12.54,12.5,12.5,50600.0,9.3144,9.3144,9.2847,9.2847,50600.0
2014-09-03 11:30:00,12.5,12.51,12.49,12.49,13700.0,9.2847,9.2922,9.2773,9.2773,13700.0
2014-09-03 12:00:00,12.49,12.49,12.48,12.49,46600.0,9.2773,9.2773,9.2699,9.2773,46600.0
2014-09-03 12:30:00,12.49,12.51,12.48,12.5,48800.0,9.2773,9.2922,9.2699,9.2847,48800.0
2014-09-03 13:00:00,12.5,12.5,12.49,12.5,8500.0,9.2847,9.2847,9.2773,9.2847,8500.0
2014-09-03 13:30:00,12.49,12.5,12.48,12.48,21000.0,9.2773,9.2847,9.2699,9.2699,21000.0
2014-09-03 14:00:00,12.48,12.5,12.47,12.47,47600.0,9.2699,9.2847,9.2624,9.2624,47600.0
2014-09-03 14:30:00,12.48,12.5,12.48,12.49,85400.0,9.2699,9.2847,9.2699,9.2773,85400.0
2014-09-03 15:00:00,12.49,12.49,12.47,12.49,52200.0,9.2773,9.2773,9.2624,9.2773,52200.0
2014-09-03 15:30:00,12.49,12.49,12.48,12.49,162800.0,9.2773,9.2773,9.2699,9.2773,162800.0
2014-09-04 09:30:00,12.52,12.53,12.49,12.53,314100.0,9.2996,9.307,9.2773,9.307,314100.0
2014-09-04 10:00:00,12.52,12.53,12.5,12.53,185400.0,9.2996,9.307,9.2847,9.307,185400.0
2014-09-04 10:30:00,12.54,12.54,12.5,12.51,81800.0,9.3144,9.3144,9.2847,9.2922,81800.0
2014-09-04 11:00:00,12.51,12.54,12.49,12.53,184100.0,9.2922,9.3144,9.2773,9.307,184100.0
2014-09-04 11:30:00,12.52,12.53,12.5,12.51,35800.0,9.2996,9.307,9.2847,9.2922,35800.0
2014-09-04 12:00:00,12.5,12.51,12.5,12.51,19500.0,9.2847,9.2922,9.2847,9.2922,19500.0
2014-09-04 12:30:00,12.51,12.51,12.5,12.51,34400.0,9.2922,9.2922,9.2847,9.2922,34400.0
2014-09-04 13:00:00,12.51,12.51,12.5,12.51,20900.0,9.2922,9.2922,9.2847,9.2922,20900.0
2014-09-04 13:30:00,12.5,12.51,12.5,12.51,20700.0,9.2847,9.2922,9.2847,9.2922,20700.0
2014-09-04 14:00:00,12.5,12.51,12.49,12.5,55100.0,9.2847,9.2922,9.2773,9.2847,55100.0
2014-09-04 14:30:00,12.5,12.5,12.47,12.48,92800.0,9.2847,9.2847,9.2624,9.2699,92800.0
2014-09-04 15:00:00,12.48,12.48,12.46,12.48,151300.0,9.2699,9.2699,9.255,9.2699,151300.0
2014-09-04 15:30:00,12.48,12.52,12.47,12.52,485300.0,9.2699,9.2996,9.2624,9.2996,485300.0
2014-09-05 09:30:00,12.5,12.53,12.49,12.52,214200.0,9.2847,9.307,9.2773,9.2996,214200.0
2014-09-05 10:00:00,12.52,12.52,12.49,12.49,66800.0,9.2996,9.2996,9.2773,9.2773,66800.0
2014-09-05 10:30:00,12.49,12.51,12.48,12.49,101500.0,9.2773,9.2922,9.2699,9.2773,101500.0
2014-09-05 11:00:00,12.49,12.54,12.48,12.53,120700.0,9.2773,9.3144,9.2699,9.307,120700.0
2014-09-05 11:30:00,12.53,12.55,12.53,12.55,24000.0,9.307,9.3219,9.307,9.3219,24000.0
2014-09-05 12:00:00,12.55,12.58,12.54,12.57,160800.0,9.3219,9.3441,9.3144,9.3367,160800.0
2014-09-05 12:30:00,12.57,12.58,12.56,12.56,43800.0,9.3367,9.3441,9.3293,9.3293,43800.0
2014-09-05 13:00:00,12.57,12.57,12.55,12.56,68500.0,9.3367,9.3367,9.3219,9.3293,68500.0
2014-09-05 13:30:00,12.56,12.57,12.54,12.55,52000.0,9.3293,9.3367,9.3144,9.3219,52000.0
2014-09-05 14:00:00,12.55,12.56,12.54,12.56,61500.0,9.3219,9.3293,9.3144,9.3293,61500.0
2014-09-05 14:30:00,12.56,12.56,12.53,12.54,90800.0,9.3293,9.3293,9.307,9.3144,90800.0
2014-09-05 15:00:00,12.55,12.55,12.54,12.54,71300.0,9.3219,9.3219,9.3144,9.3144,71300.0
2014-09-05 15:30:00,12.54,12.55,12.54,12.55,124900.0,9.3144,9.3219,9.3144,9.3219,124900.0
2014-09-08 09:30:00,12.72,12.75,12.71,12.73,313100.0,9.4481,9.4704,9.4407,9.4556,313100.0
2014-09-08 10:00:00,12.73,12.74,12.7,12.7,109300.0,9.4556,9.463,9.4333,9.4333,109300.0
2014-09-08 10:30:00,12.7,12.73,12.7,12.73,161000.0,9.4333,9.4556,9.4333,9.4556,161000.0
2014-09-08 11:00:00,12.72,12.73,12.67,12.68,188200.0,9.4481,9.4556,9.411,9.4184,188200.0
2014-09-08 11:30:00,12.67,12.69,12.67,12.69,56800.0,9.411,9.4259,9.411,9.4259,56800.0
2014-09-08 12:00:00,12.69,12.69,12.68,12.69,36700.0,9.4259,9.4259,9.4184,9.4259,36700.0
2014-09-08 12:30:00,12.69,12.7,12.68,12.69,68700.0,9.4259,9.4333,9.4184,9.4259,68700.0
2014-09-08 13:00:00,12.7,12.7,12.63,12.63,67300.0,9.4333,9.4333,9.3813,9.3813,67300.0
2014-09-08 13:30:00,12.63,12.63,12.61,12.63,86200.0,9.3813,9.3813,9.3664,9.3813,86200.0
2014-09-08 14:00:00,12.62,12.65,12.62,12.65,116000.0,9.3739,9.3961,9.3739,9.3961,116000.0
2014-09-08 14:30:00,12.65,12.66,12.64,12.66,68300.0,9.3961,9.4036,9.3887,9.4036,68300.0
2014-09-08 15:00:00,12.65,12.66,12.64,12.66,88100.0,9.3961,9.4036,9.3887,9.4036,88100.0
2014-09-08 15:30:00,12.66,12.66,12.64,12.64,178300.0,9.4036,9.4036,9.3887,9.3887,178300.0
2014-09-09 09:30:00,12.58,12.6,12.57,12.58,189800.0,9.3441,9.359,9.3367,9.3441,189800.0
2014-09-09 10:00:00,12.59,12.59,12.56,12.59,80100.0,9.3516,9.3516,9.3293,9.3516,80100.0
2014-09-09 10:30:00,12.59,12.62,12.58,12.61,351900.0,9.3516,9.3739,9.3441,9.3664,351900.0
2014-09-09 11:00:00,12.6,12.63,12.59,12.59,97400.0,9.359,9.3813,9.3516,9.3516,97400.0
2014-09-09 11:30:00,12.6,12.6,12.58,12.59,33100.0,9.359,9.359,9.3441,9.3516,33100.0
2014-09-09 12:00:00,12.59,12.59,12.58,12.59,8900.0,9.3516,9.3516,9.3441,9.3516,8900.0
2014-09-09 12:30:00,12.59,12.6,12.58,12.59,43500.0,9.3516,9.359,9.3441,9.3516,43500.0
2014-09-09 13:00:00,12.59,12.6,12.58,12.58,20300.0,9.3516,9.359,9.3441,9.3441,20300.0
2014-09-09 13:30:00,12.59,12.61,12.58,12.61,50500.0,9.3516,9.3664,9.3441,9.3664,50500.0
2014-09-09 14:00:00,12.61,12.61,12.55,12.55,94500.0,9.3664,9.3664,9.3219,9.3219,94500.0
2014-09-09 14:30:00,12.55,12.57,12.55,12.55,95600.0,9.3219,9.3367,9.3219,9.3219,95600.0
2014-09-09 15:00:00,12.55,12.56,12.52,12.53,103400.0,9.3219,9.3293,9.2996,9.307,103400.0
2014-09-09 15:30:00,12.54,12.56,12.53,12.55,120100.0,9.3144,9.3293,9.307,9.3219,120100.0
2014-09-10 09:30:00,12.55,12.59,12.53,12.59,150400.0,9.3219,9.3516,9.307,9.3516,150400.0
2014-09-10 10:00:00,12.58,12.65,12.57,12.65,118300.0,9.3441,9.3961,9.3367,9.3961,118300.0
2014-09-10 10:30:00,12.64,12.67,12.62,12.65,140900.0,9.3887,9.411,9.3739,9.3961,140900.0
2014-09-10 11:00:00,12.65,12.68,12.63,12.68,191200.0,9.3961,9.4184,9.3813,9.4184,191200.0
2014-09-10 11:30:00,12.68,12.7,12.64,12.64,840400.0,9.4184,9.4333,9.3887,9.3887,840400.0
2014-09-10 12:00:00,12.65,12.66,12.62,12.63,115000.0,9.3961,9.4036,9.3739,9.3813,115000.0
2014-09-10 12:30:00,12.63,12.64,12.63,12.63,28600.0,9.3813,9.3887,9.3813,9.3813,28600.0
2014-09-10 13:00:00,12.63,12.66,12.63,12.65,84600.0,9.3813,9.4036,9.3813,9.3961,84600.0
2014-09-10 13:30:00,12.65,12.65,12.64,12.64,29400.0,9.3961,9.3961,9.3887,9.3887,29400.0
2014-09-10 14:00:00,12.64,12.65,12.64,12.64,28300.0,9.3887,9.3961,9.3887,9.3887,28300.0
2014-09-10 14:30:00,12.64,12.65,12.63,12.64,74900.0,9.3887,9.3961,9.3813,9.3887,74900.0
2014-09-10 15:00:00,12.63,12.66,12.63,12.66,52000.0,9.3813,9.4036,9.3813,9.4036,52000.0
2014-09-10 15:30:00,12.66,12.68,12.65,12.68,210100.0,9.4036,9.4184,9.3961,9.4184,210100.0
2014-09-11 09:30:00,12.74,12.81,12.74,12.79,398400.0,9.463,9.515,9.463,9.5001,398400.0
2014-09-11 10:00:00,12.8,12.82,12.79,12.79,220100.0,9.5076,9.5224,9.5001,9.5001,220100.0
2014-09-11 10:30:00,12.79,12.8,12.74,12.79,153400.0,9.5001,9.5076,9.463,9.5001,153400.0
2014-09-11 11:00:00,12.79,12.79,12.73,12.75,139800.0,9.5001,9.5001,9.4556,9.4704,139800.0
2014-09-11 11:30:00,12.75,12.75,12.73,12.73,23400.0,9.4704,9.4704,9.4556,9.4556,23400.0
2014-09-11 12:00:00,12.74,12.74,12.72,12.73,41900.0,9.463,9.463,9.4481,9.4556,41900.0
2014-09-11 12:30:00,12.74,12.74,12.72,12.73,68100.0,9.463,9.463,9.4481,9.4556,68100.0
2014-09-11 13:00:00,12.73,12.74,12.72,12.72,63300.0,9.4556,9.463,9.4481,9.4481,63300.0
2014-09-11 13:30:00,12.73,12.74,12.72,12.72,47400.0,9.4556,9.463,9.4481,9.4481,47400.0
2014-09-11 14:00:00,12.72,12.75,12.72,12.75,49100.0,9.4481,9.4704,9.4481,9.4704,49100.0
2014-09-11 14:30:00,12.74,12.75,12.74,12.74,36800.0,9.463,9.4704,9.463,9.463,36800.0
2014-09-11 15:00:00,12.74,12.76,12.74,12.75,77900.0,9.463,9.4778,9.463,9.4704,77900.0
2014-09-11 15:30:00,12.76,12.76,12.74,12.75,123100.0,9.4778,9.4778,9.463,9.4704,123100.0
2014-09-12 09:30:00,12.76,12.78,12.73,12.74,213600.0,9.4778,9.4927,9.4556,9.463,213600.0
2014-09-12 10:00:00,12.75,12.78,12.74,12.76,285300.0,9.4704,9.4927,9.463,9.4778,285300.0
2014-09-12 10:30:00,12.75,12.78,12.74,12.77,117100.0,9.4704,9.4927,9.463,9.4853,117100.0
2014-09-12 11:00:00,12.78,12.78,12.71,12.74,316900.0,9.4927,9.4927,9.4407,9.463,316900.0
2014-09-12 11:30:00,12.74,12.75,12.73,12.75,182300.0,9.463,9.4704,9.4556,9.4704,182300.0
2014-09-12 12:00:00,12.75,12.76,12.74,12.76,66200.0,9.4704,9.4778,9.463,9.4778,66200.0
2014-09-12 12:30:00,12.76,12.76,12.75,12.76,32100.0,9.4778,9.4778,9.4704,9.4778,32100.0
2014-09-12 13:00:00,12.76,12.79,12.75,12.78,183800.0,9.4778,9.5001,9.4704,9.4927,183800.0
2014-09-12 13:30:00,12.78,12.78,12.75,12.76,44400.0,9.4927,9.4927,9.4704,9.4778,44400.0
2014-09-12 14:00:00,12.76,12.78,12.74,12.74,89200.0,9.4778,9.4927,9.463,9.463,89200.0
2014-09-12 14:30:00,12.74,12.75,12.72,12.72,105500.0,9.463,9.4704,9.4481,9.4481,105500.0
2014-09-12 15:00:00,12.72,12.75,12.72,12.75,47900.0,9.4481,9.4704,9.4481,9.4704,47900.0
2014-09-12 15:30:00,12.74,12.75,12.73,12.73,190200.0,9.463,9.4704,9.4556,9.4556,190200.0
2014-09-15 09:30:00,12.81,12.81,12.77,12.79,406500.0,9.515,9.515,9.4853,9.5001,406500.0
2014-09-15 10:00:00,12.79,12.79,12.75,12.78,562100.0,9.5001,9.5001,9.4704,9.4927,562100.0
2014-09-15 10:30:00,12.78,12.81,12.78,12.79,111100.0,9.4927,9.515,9.4927,9.5001,111100.0
2014-09-15 11:00:00,12.79,12.81,12.78,12.81,465800.0,9.5001,9.515,9.4927,9.515,465800.0
2014-09-15 11:30:00,12.81,12.81,12.8,12.81,31300.0,9.515,9.515,9.5076,9.515,31300.0
2014-09-15 12:00:00,12.81,12.81,12.79,12.79,50800.0,9.515,9.515,9.5001,9.5001,50800.0
2014-09-15 12:30:00,12.79,12.8,12.79,12.79,119200.0,9.5001,9.5076,9.5001,9.5001,119200.0
2014-09-15 13:00:00,12.79,12.81,12.79,12.79,106200.0,9.5001,9.515,9.5001,9.5001,106200.0
2014-09-15 13:30:00,12.79,12.8,12.75,12.75,157100.0,9.5001,9.5076,9.4704,9.4704,157100.0
2014-09-15 14:00:00,12.75,12.77,12.73,12.76,722000.0,9.4704,9.4853,9.4556,9.4778,722000.0
2014-09-15 14:30:00,12.76,12.77,12.72,12.75,633900.0,9.4778,9.4853,9.4481,9.4704,633900.0
2014-09-15 15:00:00,12.75,12.76,12.74,12.74,354500.0,9.4704,9.4778,9.463,9.463,354500.0
2014-09-15 15:30:00,12.75,12.76,12.72,12.72,769500.0,9.4704,9.4778,9.4481,9.4481,769500.0
2014-09-16 09:30:00,12.73,12.74,12.69,12.71,1131100.0,9.4556,9.463,9.4259,9.4407,1131100.0
2014-09-16 10:00:00,12.7,12.71,12.69,12.69,389200.0,9.4333,9.4407,9.4259,9.4259,389200.0
2014-09-16 10:30:00,12.7,12.71,12.68,12.7,444000.0,9.4333,9.4407,9.4184,9.4333,444000.0
2014-09-16 11:00:00,12.69,12.73,12.68,12.73,656700.0,9.4259,9.4556,9.4184,9.4556,656700.0
2014-09-16 11:30:00,12.74,12.74,12.71,12.72,499900.0,9.463,9.463,9.4407,9.4481,499900.0
2014-09-16 12:00:00,12.72,12.73,12.71,12.73,301900.0,9.4481,9.4556,9.4407,9.4556,301900.0
2014-09-16 12:30:00,12.73,12.73,12.71,12.72,357400.0,9.4556,9.4556,9.4407,9.4481,357400.0
2014-09-16 13:00:00,12.72,12.74,12.71,12.72,365200.0,9.4481,9.463,9.4407,9.4481,365200.0
2014-09-16 13:30:00,12.72,12.73,12.7,12.71,188400.0,9.4481,9.4556,9.4333,9.4407,188400.0
2014-09-16 14:00:00,12.71,12.72,12.7,12.71,134900.0,9.4407,9.4481,9.4333,9.4407,134900.0
2014-09-16 14:30:00,12.71,12.72,12.71,12.71,150500.0,9.4407,9.4481,9.4407,9.4407,150500.0
2014-09-16 15:00:00,12.72,12.72,12.71,12.72,305400.0,9.4481,9.4481,9.4407,9.4481,305400.0
2014-09-16 15:30:00,12.72,12.73,12.68,12.69,1476300.0,9.4481,9.4556,9.4184,9.4259,1476300.0
2014-09-17 09:30:00,12.73,12.75,12.71,12.72,611000.0,9.4556,9.4704,9.4407,9.4481,611000.0
2014-09-17 10:00:00,12.72,12.72,12.69,12.7,590200.0,9.4481,9.4481,9.4259,9.4333,590200.0
2014-09-17 10:30:00,12.7,12.71,12.68,12.69,694700.0,9.4333,9.4407,9.4184,9.4259,694700.0
2014-09-17 11:00:00,12.68,12.69,12.66,12.68,130000.0,9.4184,9.4259,9.4036,9.4184,130000.0
2014-09-17 11:30:00,12.68,12.7,12.67,12.7,47400.0,9.4184,9.4333,9.411,9.4333,47400.0
2014-09-17 12:00:00,12.7,12.7,12.69,12.7,27500.0,9.4333,9.4333,9.4259,9.4333,27500.0
2014-09-17 12:30:00,12.7,12.71,12.69,12.7,225800.0,9.4333,9.4407,9.4259,9.4333,225800.0
2014-09-17 13:00:00,12.69,12.71,12.69,12.7,250700.0,9.4259,9.4407,9.4259,9.4333,250700.0
2014-09-17 13:30:00,12.7,12.71,12.69,12.7,313000.0,9.4333,9.4407,9.4259,9.4333,313000.0
2014-09-17 14:00:00,12.7,12.71,12.62,12.7,512500.0,9.4333,9.4407,9.3739,9.4333,512500.0
2014-09-17 14:30:00,12.7,12.71,12.69,12.7,381400.0,9.4333,9.4407,9.4259,9.4333,381400.0
2014-09-17 15:00:00,12.7,12.7,12.66,12.69,209500.0,9.4333,9.4333,9.4036,9.4259,209500.0
2014-09-17 15:30:00,12.69,12.69,12.63,12.65,792600.0,9.4259,9.4259,9.3813,9.3961,792600.0
2014-09-18 09:30:00,13.05,13.13,13.02,13.12,1071100.0,9.6933,9.7527,9.671,9.7452,1071100.0
2014-09-18 10:00:00,13.12,13.13,13.06,13.09,633700.0,9.7452,9.7527,9.7007,9.723,633700.0
2014-09-18 10:30:00,13.1,13.18,13.09,13.16,346700.0,9.7304,9.7898,9.723,9.775,346700.0
2014-09-18 11:00:00,13.15,13.21,13.14,13.2,483600.0,9.7675,9.8121,9.7601,9.8047,483600.0
2014-09-18 11:30:00,13.2,13.26,13.2,13.25,258400.0,9.8047,9.8492,9.8047,9.8418,258400.0
2014-09-18 12:00:00,13.24,13.27,13.24,13.27,207100.0,9.8344,9.8567,9.8344,9.8567,207100.0
2014-09-18 12:30:00,13.27,13.28,13.25,13.27,174000.0,9.8567,9.8641,9.8418,9.8567,174000.0
2014-09-18 13:00:00,13.27,13.28,13.23,13.24,150600.0,9.8567,9.8641,9.827,9.8344,150600.0
2014-09-18 13:30:00,13.24,13.24,13.2,13.2,294800.0,9.8344,9.8344,9.8047,9.8047,294800.0
2014-09-18 14:00:00,13.21,13.22,13.19,13.19,274400.0,9.8121,9.8195,9.7972,9.7972,274400.0
2014-09-18 14:30:00,13.2,13.21,13.19,13.2,140600.0,9.8047,9.8121,9.7972,9.8047,140600.0
2014-09-18 15:00:00,13.21,13.21,13.19,13.21,226300.0,9.8121,9.8121,9.7972,9.8121,226300.0
2014-09-18 15:30:00,13.21,13.24,13.2,13.24,572100.0,9.8121,9.8344,9.8047,9.8344,572100.0
2014-09-19 09:30:00,13.21,13.23,13.17,13.18,293500.0,9.8121,9.827,9.7824,9.7898,293500.0
2014-09-19 10:00:00,13.19,13.19,13.09,13.12,264900.0,9.7972,9.7972,9.723,9.7452,264900.0
2014-09-19 10:30:00,13.12,13.12,13.09,13.12,242600.0,9.7452,9.7452,9.723,9.7452,242600.0
2014-09-19 11:00:00,13.12,13.19,13.11,13.17,408800.0,9.7452,9.7972,9.7378,9.7824,408800.0
2014-09-19 11:30:00,13.17,13.18,13.13,13.15,238700.0,9.7824,9.7898,9.7527,9.7675,238700.0
2014-09-19 12:00:00,13.15,13.15,13.12,13.14,162000.0,9.7675,9.7675,9.7452,9.7601,162000.0
2014-09-19 12:30:00,13.13,13.14,13.13,13.13,69700.0,9.7527,9.7601,9.7527,9.7527,69700.0
2014-09-19 13:00:00,13.13,13.14,13.08,13.1,98500.0,9.7527,9.7601,9.7155,9.7304,98500.0
2014-09-19 13:30:00,13.1,13.11,13.09,13.1,328000.0,9.7304,9.7378,9.723,9.7304,328000.0
2014-09-19 14:00:00,13.1,13.11,13.08,13.1,151300.0,9.7304,9.7378,9.7155,9.7304,151300.0
2014-09-19 14:30:00,13.1,13.1,13.09,13.1,210700.0,9.7304,9.7304,9.723,9.7304,210700.0
2014-09-19 15:00:00,13.09,13.11,13.09,13.1,168400.0,9.723,9.7378,9.723,9.7304,168400.0
2014-09-19 15:30:00,13.1,13.11,13.09,13.09,257400.0,9.7304,9.7378,9.723,9.723,257400.0
2014-09-22 09:30:00,13.1,13.15,13.1,13.12,514700.0,9.7304,9.7675,9.7304,9.7452,514700.0
2014-09-22 10:00:00,13.13,13.13,13.09,13.09,216300.0,9.7527,9.7527,9.723,9.723,216300.0
2014-09-22 10:30:00,13.1,13.12,13.08,13.09,339600.0,9.7304,9.7452,9.7155,9.723,339600.0
2014-09-22 11:00:00,13.09,13.1,13.01,13.03,344900.0,9.723,9.7304,9.6635,9.6784,344900.0
2014-09-22 11:30:00,13.03,13.03,13.01,13.02,173600.0,9.6784,9.6784,9.6635,9.671,173600.0
2014-09-22 12:00:00,13.02,13.02,13.01,13.02,33800.0,9.671,9.671,9.6635,9.671,33800.0
2014-09-22 12:30:00,13.02,13.03,13.0,13.01,148300.0,9.671,9.6784,9.6561,9.6635,148300.0
2014-09-22 13:00:00,13.01,13.01,12.99,13.01,163100.0,9.6635,9.6635,9.6487,9.6635,163100.0
2014-09-22 13:30:00,13.0,13.01,12.99,13.01,156700.0,9.6561,9.6635,9.6487,9.6635,156700.0
2014-09-22 14:00:00,13.0,13.01,13.0,13.01,68100.0,9.6561,9.6635,9.6561,9.6635,68100.0
2014-09-22 14:30:00,13.01,13.02,12.99,13.01,149700.0,9.6635,9.671,9.6487,9.6635,149700.0
2014-09-22 15:00:00,13.01,13.02,13.0,13.0,154200.0,9.6635,9.671,9.6561,9.6561,154200.0
2014-09-22 15:30:00,13.0,13.01,12.97,12.98,1021900.0,9.6561,9.6635,9.6338,9.6413,1021900.0
2014-09-23 09:30:00,12.94,12.95,12.89,12.91,701000.0,9.6115,9.619,9.5744,9.5893,701000.0
2014-09-23 10:00:00,12.92,12.95,12.91,12.91,169100.0,9.5967,9.619,9.5893,9.5893,169100.0
2014-09-23 10:30:00,12.91,12.92,12.84,12.85,263300.0,9.5893,9.5967,9.5373,9.5447,263300.0
2014-09-23 11:00:00,12.86,12.88,12.84,12.84,240600.0,9.5521,9.567,9.5373,9.5373,240600.0
2014-09-23 11:30:00,12.84,12.88,12.83,12.88,113800.0,9.5373,9.567,9.5298,9.567,113800.0
2014-09-23 12:00:00,12.88,12.88,12.84,12.85,47800.0,9.567,9.567,9.5373,9.5447,47800.0
2014-09-23 12:30:00,12.85,12.85,12.82,12.83,71200.0,9.5447,9.5447,9.5224,9.5298,71200.0
2014-09-23 13:00:00,12.82,12.83,12.82,12.83,43600.0,9.5224,9.5298,9.5224,9.5298,43600.0
2014-09-23 13:30:00,12.82,12.85,12.82,12.83,301200.0,9.5224,9.5447,9.5224,9.5298,301200.0
2014-09-23 14:00:00,12.83,12.84,12.8,12.8,172100.0,9.5298,9.5373,9.5076,9.5076,172100.0
2014-09-23 14:30:00,12.8,12.82,12.8,12.8,96800.0,9.5076,9.5224,9.5076,9.5076,96800.0
2014-09-23 15:00:00,12.8,12.82,12.8,12.81,157500.0,9.5076,9.5224,9.5076,9.515,157500.0
2014-09-23 15:30:00,12.8,12.82,12.78,12.78,543900.0,9.5076,9.5224,9.4927,9.4927,543900.0
2014-09-24 09:30:00,12.68,12.69,12.62,12.63,539700.0,9.4184,9.4259,9.3739,9.3813,539700.0
2014-09-24 10:00:00,12.62,12.63,12.56,12.61,742000.0,9.3739,9.3813,9.3293,9.3664,742000.0
2014-09-24 10:30:00,12.61,12.65,12.6,12.64,171100.0,9.3664,9.3961,9.359,9.3887,171100.0
2014-09-24 11:00:00,12.65,12.69,12.63,12.66,192700.0,9.3961,9.4259,9.3813,9.4036,192700.0
2014-09-24 11:30:00,12.66,12.7,12.66,12.7,196100.0,9.4036,9.4333,9.4036,9.4333,196100.0
2014-09-24 12:00:00,12.7,12.71,12.68,12.69,123500.0,9.4333,9.4407,9.4184,9.4259,123500.0
2014-09-24 12:30:00,12.69,12.7,12.69,12.7,39900.0,9.4259,9.4333,9.4259,9.4333,39900.0
2014-09-24 13:00:00,12.69,12.7,12.69,12.69,35100.0,9.4259,9.4333,9.4259,9.4259,35100.0
2014-09-24 13:30:00,12.69,12.72,12.69,12.71,95500.0,9.4259,9.4481,9.4259,9.4407,95500.0
2014-09-24 14:00:00,12.71,12.71,12.69,12.7,111400.0,9.4407,9.4407,9.4259,9.4333,111400.0
2014-09-24 14:30:00,12.7,12.71,12.68,12.69,138500.0,9.4333,9.4407,9.4184,9.4259,138500.0
2014-09-24 15:00:00,12.69,12.71,12.69,12.71,104500.0,9.4259,9.4407,9.4259,9.4407,104500.0
2014-09-24 15:30:00,12.71,12.72,12.69,12.71,692500.0,9.4407,9.4481,9.4259,9.4407,692500.0
2014-09-25 09:30:00,12.62,12.64,12.58,12.6,189400.0,9.3739,9.3887,9.3441,9.359,189400.0
2014-09-25 10:00:00,12.6,12.62,12.54,12.56,169700.0,9.359,9.3739,9.3144,9.3293,169700.0
2014-09-25 10:30:00,12.56,12.6,12.53,12.6,638800.0,9.3293,9.359,9.307,9.359,638800.0
2014-09-25 11:00:00,12.6,12.6,12.55,12.57,253800.0,9.359,9.359,9.3219,9.3367,253800.0
2014-09-25 11:30:00,12.57,12.58,12.56,12.56,77000.0,9.3367,9.3441,9.3293,9.3293,77000.0
2014-09-25 12:00:00,12.56,12.57,12.54,12.54,49700.0,9.3293,9.3367,9.3144,9.3144,49700.0
2014-09-25 12:30:00,12.55,12.55,12.54,12.54,21800.0,9.3219,9.3219,9.3144,9.3144,21800.0
2014-09-25 13:00:00,12.55,12.55,12.53,12.54,70200.0,9.3219,9.3219,9.307,9.3144,70200.0
2014-09-25 13:30:00,12.54,12.54,12.5,12.51,255000.0,9.3144,9.3144,9.2847,9.2922,255000.0
2014-09-25 14:00:00,12.51,12.52,12.51,12.52,91800.0,9.2922,9.2996,9.2922,9.2996,91800.0
2014-09-25 14:30:00,12.52,12.55,12.51,12.55,131900.0,9.2996,9.3219,9.2922,9.3219,131900.0
2014-09-25 15:00:00,12.54,12.55,12.52,12.52,69000.0,9.3144,9.3219,9.2996,9.2996,69000.0
2014-09-25 15:30:00,12.52,12.54,12.5,12.5,238300.0,9.2996,9.3144,9.2847,9.2847,238300.0
2014-09-26 09:30:00,12.55,12.55,12.49,12.51,92200.0,9.3219,9.3219,9.2773,9.2922,92200.0
2014-09-26 10:00:00,12.51,12.54,12.5,12.52,172900.0,9.2922,9.3144,9.2847,9.2996,172900.0
2014-09-26 10:30:00,12.52,12.52,12.49,12.52,102800.0,9.2996,9.2996,9.2773,9.2996,102800.0
2014-09-26 11:00:00,12.52,12.53,12.47,12.5,203200.0,9.2996,9.307,9.2624,9.2847,203200.0
2014-09-26 11:30:00,12.5,12.5,12.49,12.5,85100.0,9.2847,9.2847,9.2773,9.2847,85100.0
2014-09-26 12:00:00,12.49,12.51,12.49,12.5,36600.0,9.2773,9.2922,9.2773,9.2847,36600.0
2014-09-26 12:30:00,12.5,12.51,12.49,12.5,229300.0,9.2847,9.2922,9.2773,9.2847,229300.0
2014-09-26 13:00:00,12.5,12.51,12.5,12.5,8400.0,9.2847,9.2922,9.2847,9.2847,8400.0
2014-09-26 13:30:00,12.5,12.51,12.49,12.5,44800.0,9.2847,9.2922,9.2773,9.2847,44800.0
2014-09-26 14:00:00,12.49,12.53,12.49,12.53,47000.0,9.2773,9.307,9.2773,9.307,47000.0
2014-09-26 14:30:00,12.53,12.54,12.52,12.53,42400.0,9.307,9.3144,9.2996,9.307,42400.0
2014-09-26 15:00:00,12.53,12.54,12.52,12.52,71400.0,9.307,9.3144,9.2996,9.2996,71400.0
2014-09-26 15:30:00,12.52,12.53,12.51,12.53,216100.0,9.2996,9.307,9.2922,9.307,216100.0
2014-09-29 09:30:00,12.42,12.43,12.38,12.42,145200.0,9.2253,9.2327,9.1956,9.2253,145200.0
2014-09-29 10:00:00,12.41,12.45,12.4,12.43,78800.0,9.2179,9.2476,9.2104,9.2327,78800.0
2014-09-29 10:30:00,12.43,12.46,12.42,12.42,136900.0,9.2327,9.255,9.2253,9.2253,136900.0
2014-09-29 11:00:00,12.42,12.47,12.41,12.45,269700.0,9.2253,9.2624,9.2179,9.2476,269700.0
2014-09-29 11:30:00,12.45,12.48,12.45,12.47,66200.0,9.2476,9.2699,9.2476,9.2624,66200.0
2014-09-29 12:00:00,12.48,12.49,12.46,12.46,103800.0,9.2699,9.2773,9.255,9.255,103800.0
2014-09-29 12:30:00,12.46,12.48,12.46,12.48,36600.0,9.255,9.2699,9.255,9.2699,36600.0
2014-09-29 13:00:00,12.48,12.49,12.47,12.49,247000.0,9.2699,9.2773,9.2624,9.2773,247000.0
2014-09-29 13:30:00,12.49,12.5,12.47,12.49,168100.0,9.2773,9.2847,9.2624,9.2773,168100.0
2014-09-29 14:00:00,12.49,12.5,12.47,12.48,69600.0,9.2773,9.2847,9.2624,9.2699,69600.0
2014-09-29 14:30:00,12.48,12.49,12.47,12.48,94600.0,9.2699,9.2773,9.2624,9.2699,94600.0
2014-09-29 15:00:00,12.49,12.52,12.48,12.52,83400.0,9.2773,9.2996,9.2699,9.2996,83400.0
2014-09-29 15:30:00,12.52,12.52,12.46,12.48,370600.0,9.2996,9.2996,9.255,9.2699,370600.0
2014-09-30 09:30:00,12.54,12.57,12.53,12.55,163900.0,9.3144,9.3367,9.307,9.3219,163900.0
2014-09-30 10:00:00,12.55,12.59,12.54,12.59,140700.0,9.3219,9.3516,9.3144,9.3516,140700.0
2014-09-30 10:30:00,12.59,12.63,12.57,12.63,131400.0,9.3516,9.3813,9.3367,9.3813,131400.0
2014-09-30 11:00:00,12.63,12.69,12.63,12.67,224100.0,9.3813,9.4259,9.3813,9.411,224100.0
2014-09-30 11:30:00,12.67,12.67,12.61,12.62,39300.0,9.411,9.411,9.3664,9.3739,39300.0
2014-09-30 12:00:00,12.62,12.65,12.6,12.61,83700.0,9.3739,9.3961,9.359,9.3664,83700.0
2014-09-30 12:30:00,12.61,12.62,12.6,12.62,26700.0,9.3664,9.3739,9.359,9.3739,26700.0
2014-09-30 13:00:00,12.62,12.63,12.61,12.61,78100.0,9.3739,9.3813,9.3664,9.3664,78100.0
2014-09-30 13:30:00,12.6,12.61,12.58,12.59,39700.0,9.359,9.3664,9.3441,9.3516,39700.0
2014-09-30 14:00:00,12.58,12.61,12.58,12.61,85700.0,9.3441,9.3664,9.3441,9.3664,85700.0
2014-09-30 14:30:00,12.61,12.62,12.6,12.62,60900.0,9.3664,9.3739,9.359,9.3739,60900.0
2014-09-30 15:00:00,12.62,12.62,12.59,12.61,103100.0,9.3739,9.3739,9.3516,9.3664,103100.0
2014-09-30 15:30:00,12.62,12.62,12.6,12.6,314500.0,9.3739,9.3739,9.359,9.359,314500.0
2014-10-01 09:30:00,12.57,12.57,12.53,12.56,161400.0,9.3367,9.3367,9.307,9.3293,161400.0
2014-10-01 10:00:00,12.56,12.57,12.53,12.54,128900.0,9.3293,9.3367,9.307,9.3144,128900.0
2014-10-01 10:30:00,12.54,12.55,12.51,12.53,100000.0,9.3144,9.3219,9.2922,9.307,100000.0
2014-10-01 11:00:00,12.53,12.53,12.49,12.5,323900.0,9.307,9.307,9.2773,9.2847,323900.0
2014-10-01 11:30:00,12.49,12.5,12.45,12.48,68600.0,9.2773,9.2847,9.2476,9.2699,68600.0
2014-10-01 12:00:00,12.48,12.48,12.45,12.47,35500.0,9.2699,9.2699,9.2476,9.2624,35500.0
2014-10-01 12:30:00,12.46,12.47,12.45,12.46,45500.0,9.255,9.2624,9.2476,9.255,45500.0
2014-10-01 13:00:00,12.46,12.46,12.44,12.46,41500.0,9.255,9.255,9.2402,9.255,41500.0
2014-10-01 13:30:00,12.46,12.46,12.44,12.46,260900.0,9.255,9.255,9.2402,9.255,260900.0
2014-10-01 14:00:00,12.46,12.46,12.45,12.46,60700.0,9.255,9.255,9.2476,9.255,60700.0
2014-10-01 14:30:00,12.46,12.47,12.45,12.46,180300.0,9.255,9.2624,9.2476,9.255,180300.0
2014-10-01 15:00:00,12.45,12.47,12.45,12.45,227300.0,9.2476,9.2624,9.2476,9.2476,227300.0
2014-10-01 15:30:00,12.45,12.48,12.45,12.48,337000.0,9.2476,9.2699,9.2476,9.2699,337000.0
2014-10-02 09:30:00,12.56,12.59,12.53,12.54,255600.0,9.3293,9.3516,9.307,9.3144,255600.0
2014-10-02 10:00:00,12.54,12.54,12.49,12.51,156500.0,9.3144,9.3144,9.2773,9.2922,156500.0
2014-10-02 10:30:00,12.5,12.5,12.45,12.45,566800.0,9.2847,9.2847,9.2476,9.2476,566800.0
2014-10-02 11:00:00,12.45,12.46,12.38,12.4,562500.0,9.2476,9.255,9.1956,9.2104,562500.0
2014-10-02 11:30:00,12.39,12.44,12.38,12.44,559400.0,9.203,9.2402,9.1956,9.2402,559400.0
2014-10-02 12:00:00,12.43,12.46,12.43,12.44,183400.0,9.2327,9.255,9.2327,9.2402,183400.0
2014-10-02 12:30:00,12.44,12.47,12.43,12.46,81300.0,9.2402,9.2624,9.2327,9.255,81300.0
2014-10-02 13:00:00,12.46,12.49,12.45,12.49,84000.0,9.255,9.2773,9.2476,9.2773,84000.0
2014-10-02 13:30:00,12.48,12.5,12.47,12.48,96200.0,9.2699,9.2847,9.2624,9.2699,96200.0
2014-10-02 14:00:00,12.49,12.51,12.48,12.5,67200.0,9.2773,9.2922,9.2699,9.2847,67200.0
2014-10-02 14:30:00,12.51,12.52,12.48,12.51,128400.0,9.2922,9.2996,9.2699,9.2922,128400.0
2014-10-02 15:00:00,12.5,12.51,12.48,12.49,76400.0,9.2847,9.2922,9.2699,9.2773,76400.0
2014-10-02 15:30:00,12.49,12.49,12.48,12.49,128200.0,9.2773,9.2773,9.2699,9.2773,128200.0
2014-10-03 09:30:00,12.36,12.4,12.34,12.38,813300.0,9.1807,9.2104,9.1659,9.1956,813300.0
2014-10-03 10:00:00,12.39,12.4,12.36,12.39,550700.0,9.203,9.2104,9.1807,9.203,550700.0
2014-10-03 10:30:00,12.38,12.43,12.38,12.43,65100.0,9.1956,9.2327,9.1956,9.2327,65100.0
2014-10-03 11:00:00,12.43,12.45,12.41,12.45,96400.0,9.2327,9.2476,9.2179,9.2476,96400.0
2014-10-03 11:30:00,12.45,12.46,12.42,12.44,32900.0,9.2476,9.255,9.2253,9.2402,32900.0
2014-10-03 12:00:00,12.43,12.44,12.43,12.43,22500.0,9.2327,9.2402,9.2327,9.2327,22500.0
2014-10-03 12:30:00,12.43,12.46,12.43,12.45,28300.0,9.2327,9.255,9.2327,9.2476,28300.0
2014-10-03 13:00:00,12.46,12.46,12.44,12.45,50500.0,9.255,9.255,9.2402,9.2476,50500.0
2014-10-03 13:30:00,12.45,12.45,12.43,12.44,15500.0,9.2476,9.2476,9.2327,9.2402,15500.0
2014-10-03 14:00:00,12.44,12.47,12.44,12.46,219700.0,9.2402,9.2624,9.2402,9.255,219700.0
2014-10-03 14:30:00,12.47,12.48,12.46,12.48,25800.0,9.2624,9.2699,9.255,9.2699,25800.0
2014-10-03 15:00:00,12.48,12.48,12.46,12.48,175700.0,9.2699,9.2699,9.255,9.2699,175700.0
2014-10-03 15:30:00,12.48,12.5,12.46,12.46,329400.0,9.2699,9.2847,9.255,9.255,329400.0
2014-10-06 09:30:00,12.46,12.46,12.43,12.45,955100.0,9.255,9.255,9.2327,9.2476,955100.0
2014-10-06 10:00:00,12.45,12.46,12.4,12.41,164800.0,9.2476,9.255,9.2104,9.2179,164800.0
2014-10-06 10:30:00,12.41,12.43,12.37,12.37,256000.0,9.2179,9.2327,9.1882,9.1882,256000.0
2014-10-06 11:00:00,12.38,12.4,12.36,12.38,716500.0,9.1956,9.2104,9.1807,9.1956,716500.0
2014-10-06 11:30:00,12.39,12.41,12.38,12.4,179000.0,9.203,9.2179,9.1956,9.2104,179000.0
2014-10-06 12:00:00,12.4,12.42,12.4,12.4,100400.0,9.2104,9.2253,9.2104,9.2104,100400.0
2014-10-06 12:30:00,12.4,12.4,12.38,12.39,98900.0,9.2104,9.2104,9.1956,9.203,98900.0
2014-10-06 13:00:00,12.38,12.41,12.37,12.41,111700.0,9.1956,9.2179,9.1882,9.2179,111700.0
2014-10-06 13:30:00,12.4,12.42,12.4,12.42,94900.0,9.2104,9.2253,9.2104,9.2253,94900.0
2014-10-06 14:00:00,12.41,12.43,12.4,12.43,85600.0,9.2179,9.2327,9.2104,9.2327,85600.0
2014-10-06 14:30:00,12.42,12.46,12.42,12.44,88000.0,9.2253,9.255,9.2253,9.2402,88000.0
2014-10-06 15:00:00,12.44,12.45,12.42,12.43,228100.0,9.2402,9.2476,9.2253,9.2327,228100.0
2014-10-06 15:30:00,12.43,12.45,12.42,12.44,477500.0,9.2327,9.2476,9.2253,9.2402,477500.0
2014-10-07 09:30:00,12.14,12.16,12.12,12.13,826400.0,9.0173,9.0322,9.0025,9.0099,826400.0
2014-10-07 10:00:00,12.14,12.17,12.13,12.15,209600.0,9.0173,9.0396,9.0099,9.0248,209600.0
2014-10-07 10:30:00,12.15,12.18,12.13,12.13,230000.0,9.0248,9.047,9.0099,9.0099,230000.0
2014-10-07 11:00:00,12.12,12.12,12.06,12.07,448100.0,9.0025,9.0025,8.9579,8.9653,448100.0
2014-10-07 11:30:00,12.06,12.11,12.06,12.09,57900.0,8.9579,8.995,8.9579,8.9802,57900.0
2014-10-07 12:00:00,12.1,12.1,12.09,12.09,51900.0,8.9876,8.9876,8.9802,8.9802,51900.0
2014-10-07 12:30:00,12.1,12.1,12.08,12.1,230600.0,8.9876,8.9876,8.9728,8.9876,230600.0
2014-10-07 13:00:00,12.1,12.13,12.09,12.13,359600.0,8.9876,9.0099,8.9802,9.0099,359600.0
2014-10-07 13:30:00,12.13,12.13,12.1,12.11,567100.0,9.0099,9.0099,8.9876,8.995,567100.0
2014-10-07 14:00:00,12.11,12.12,12.09,12.09,671200.0,8.995,9.0025,8.9802,8.9802,671200.0
2014-10-07 14:30:00,12.1,12.1,12.06,12.06,942900.0,8.9876,8.9876,8.9579,8.9579,942900.0
2014-10-07 15:00:00,12.07,12.08,12.03,12.05,1152000.0,8.9653,8.9728,8.9356,8.9505,1152000.0
2014-10-07 15:30:00,12.04,12.05,11.95,11.95,2443000.0,8.943,8.9505,8.8762,8.8762,2443000.0
2014-10-08 09:30:00,11.96,12.02,11.96,11.97,480300.0,8.8836,8.9282,8.8836,8.8911,480300.0
2014-10-08 10:00:00,11.97,12.0,11.94,11.98,366700.0,8.8911,8.9133,8.8688,8.8985,366700.0
2014-10-08 10:30:00,11.98,11.98,11.93,11.93,285700.0,8.8985,8.8985,8.8613,8.8613,285700.0
2014-10-08 11:00:00,11.93,11.94,11.9,11.92,910600.0,8.8613,8.8688,8.8391,8.8539,910600.0
2014-10-08 11:30:00,11.92,11.95,11.92,11.94,195600.0,8.8539,8.8762,8.8539,8.8688,195600.0
2014-10-08 12:00:00,11.95,11.95,11.93,11.94,99300.0,8.8762,8.8762,8.8613,8.8688,99300.0
2014-10-08 12:30:00,11.93,11.95,11.93,11.95,50000.0,8.8613,8.8762,8.8613,8.8762,50000.0
2014-10-08 13:00:00,11.95,11.96,11.94,11.94,69400.0,8.8762,8.8836,8.8688,8.8688,69400.0
2014-10-08 13:30:00,11.94,11.96,11.93,11.96,71200.0,8.8688,8.8836,8.8613,8.8836,71200.0
2014-10-08 14:00:00,11.96,12.08,11.96,12.06,506500.0,8.8836,8.9728,8.8836,8.9579,506500.0
2014-10-08 14:30:00,12.07,12.11,12.06,12.07,141200.0,8.9653,8.995,8.9579,8.9653,141200.0
2014-10-08 15:00:00,12.08,12.13,12.07,12.13,145800.0,8.9728,9.0099,8.9653,9.0099,145800.0
2014-10-08 15:30:00,12.13,12.13,12.1,12.11,685600.0,9.0099,9.0099,8.9876,8.995,685600.0
2014-10-09 09:30:00,11.88,11.93,11.85,11.87,1107500.0,8.8242,8.8613,8.8019,8.8168,1107500.0
2014-10-09 10:00:00,11.86,11.88,11.85,11.88,432500.0,8.8093,8.8242,8.8019,8.8242,432500.0
2014-10-09 10:30:00,11.87,11.88,11.79,11.82,634300.0,8.8168,8.8242,8.7574,8.7796,634300.0
2014-10-09 11:00:00,11.82,11.83,11.77,11.8,1197100.0,8.7796,8.7871,8.7425,8.7648,1197100.0
2014-10-09 11:30:00,11.8,11.81,11.75,11.78,355100.0,8.7648,8.7722,8.7276,8.7499,355100.0
2014-10-09 12:00:00,11.77,11.78,11.72,11.73,355100.0,8.7425,8.7499,8.7054,8.7128,355100.0
2014-10-09 12:30:00,11.74,11.77,11.73,11.76,388900.0,8.7202,8.7425,8.7128,8.7351,388900.0
2014-10-09 13:00:00,11.77,11.79,11.73,11.77,508100.0,8.7425,8.7574,8.7128,8.7425,508100.0
2014-10-09 13:30:00,11.77,11.84,11.77,11.83,1030500.0,8.7425,8.7945,8.7425,8.7871,1030500.0
2014-10-09 14:00:00,11.83,11.83,11.78,11.79,522200.0,8.7871,8.7871,8.7499,8.7574,522200.0
2014-10-09 14:30:00,11.79,11.79,11.75,11.75,571800.0,8.7574,8.7574,8.7276,8.7276,571800.0
2014-10-09 15:00:00,11.75,11.78,11.74,11.77,315800.0,8.7276,8.7499,8.7202,8.7425,315800.0
2014-10-09 15:30:00,11.78,11.8,11.76,11.79,1398800.0,8.7499,8.7648,8.7351,8.7574,1398800.0
2014-10-10 09:30:00,11.56,11.62,11.54,11.57,376900.0,8.5865,8.6311,8.5717,8.5939,376900.0
2014-10-10 10:00:00,11.58,11.58,11.45,11.46,410100.0,8.6014,8.6014,8.5048,8.5122,410100.0
2014-10-10 10:30:00,11.45,11.48,11.44,11.46,375500.0,8.5048,8.5271,8.4974,8.5122,375500.0
2014-10-10 11:00:00,11.47,11.51,11.46,11.46,263100.0,8.5197,8.5494,8.5122,8.5122,263100.0
2014-10-10 11:30:00,11.46,11.49,11.43,11.48,220000.0,8.5122,8.5345,8.49,8.5271,220000.0
2014-10-10 12:00:00,11.48,11.51,11.48,11.51,122900.0,8.5271,8.5494,8.5271,8.5494,122900.0
2014-10-10 12:30:00,11.5,11.55,11.48,11.5,162300.0,8.5419,8.5791,8.5271,8.5419,162300.0
2014-10-10 13:00:00,11.49,11.5,11.47,11.49,147400.0,8.5345,8.5419,8.5197,8.5345,147400.0
2014-10-10 13:30:00,11.49,11.51,11.48,11.49,112700.0,8.5345,8.5494,8.5271,8.5345,112700.0
2014-10-10 14:00:00,11.5,11.51,11.46,11.46,287800.0,8.5419,8.5494,8.5122,8.5122,287800.0
2014-10-10 14:30:00,11.46,11.47,11.44,11.45,235800.0,8.5122,8.5197,8.4974,8.5048,235800.0
2014-10-10 15:00:00,11.46,11.46,11.42,11.42,659400.0,8.5122,8.5122,8.4825,8.4825,659400.0
2014-10-10 15:30:00,11.43,11.44,11.4,11.41,1282500.0,8.49,8.4974,8.4677,8.4751,1282500.0
2014-10-13 09:30:00,11.56,11.62,11.51,11.52,421100.0,8.5865,8.6311,8.5494,8.5568,421100.0
2014-10-13 10:00:00,11.52,11.53,11.45,11.46,252800.0,8.5568,8.5642,8.5048,8.5122,252800.0
2014-10-13 10:30:00,11.45,11.52,11.44,11.5,241900.0,8.5048,8.5568,8.4974,8.5419,241900.0
2014-10-13 11:00:00,11.5,11.51,11.47,11.49,204600.0,8.5419,8.5494,8.5197,8.5345,204600.0
2014-10-13 11:30:00,11.49,11.51,11.47,11.48,90200.0,8.5345,8.5494,8.5197,8.5271,90200.0
2014-10-13 12:00:00,11.48,11.52,11.47,11.52,113000.0,8.5271,8.5568,8.5197,8.5568,113000.0
2014-10-13 12:30:00,11.52,11.53,11.49,11.51,83600.0,8.5568,8.5642,8.5345,8.5494,83600.0
2014-10-13 13:00:00,11.51,11.52,11.46,11.51,167900.0,8.5494,8.5568,8.5122,8.5494,167900.0
2014-10-13 13:30:00,11.51,11.52,11.48,11.49,196100.0,8.5494,8.5568,8.5271,8.5345,196100.0
2014-10-13 14:00:00,11.5,11.51,11.48,11.51,96500.0,8.5419,8.5494,8.5271,8.5494,96500.0
2014-10-13 14:30:00,11.51,11.51,11.48,11.48,145800.0,8.5494,8.5494,8.5271,8.5271,145800.0
2014-10-13 15:00:00,11.49,11.49,11.47,11.49,190600.0,8.5345,8.5345,8.5197,8.5345,190600.0
2014-10-13 15:30:00,11.49,11.49,11.43,11.44,573000.0,8.5345,8.5345,8.49,8.4974,573000.0
2014-10-14 09:30:00,11.56,11.58,11.5,11.5,681100.0,8.5865,8.6014,8.5419,8.5419,681100.0
2014-10-14 10:00:00,11.5,11.53,11.47,11.51,183900.0,8.5419,8.5642,8.5197,8.5494,183900.0
2014-10-14 10:30:00,11.52,11.6,11.51,11.58,286700.0,8.5568,8.6162,8.5494,8.6014,286700.0
2014-10-14 11:00:00,11.58,11.65,11.57,11.62,372100.0,8.6014,8.6534,8.5939,8.6311,372100.0
2014-10-14 11:30:00,11.62,11.71,11.6,11.67,406100.0,8.6311,8.6979,8.6162,8.6682,406100.0
2014-10-14 12:00:00,11.67,11.69,11.63,11.63,57500.0,8.6682,8.6831,8.6385,8.6385,57500.0
2014-10-14 12:30:00,11.63,11.64,11.61,11.62,128000.0,8.6385,8.6459,8.6237,8.6311,128000.0
2014-10-14 13:00:00,11.62,11.63,11.59,11.62,236900.0,8.6311,8.6385,8.6088,8.6311,236900.0
2014-10-14 13:30:00,11.61,11.62,11.57,11.6,139900.0,8.6237,8.6311,8.5939,8.6162,139900.0
2014-10-14 14:00:00,11.6,11.61,11.54,11.55,110300.0,8.6162,8.6237,8.5717,8.5791,110300.0
2014-10-14 14:30:00,11.56,11.58,11.53,11.53,110000.0,8.5865,8.6014,8.5642,8.5642,110000.0
2014-10-14 15:00:00,11.54,11.55,11.5,11.53,241000.0,8.5717,8.5791,8.5419,8.5642,241000.0
2014-10-14 15:30:00,11.52,11.56,11.51,11.52,303600.0,8.5568,8.5865,8.5494,8.5568,303600.0
2014-10-15 09:30:00,11.43,11.47,11.38,11.43,313700.0,8.49,8.5197,8.4528,8.49,313700.0
2014-10-15 10:00:00,11.43,11.48,11.43,11.46,332900.0,8.49,8.5271,8.49,8.5122,332900.0
2014-10-15 10:30:00,11.46,11.46,11.38,11.41,136700.0,8.5122,8.5122,8.4528,8.4751,136700.0
2014-10-15 11:00:00,11.4,11.46,11.38,11.38,245200.0,8.4677,8.5122,8.4528,8.4528,245200.0
2014-10-15 11:30:00,11.37,11.41,11.34,11.41,175800.0,8.4454,8.4751,8.4231,8.4751,175800.0
2014-10-15 12:00:00,11.4,11.43,11.38,11.39,153800.0,8.4677,8.49,8.4528,8.4602,153800.0
2014-10-15 12:30:00,11.38,11.39,11.37,11.38,176100.0,8.4528,8.4602,8.4454,8.4528,176100.0
2014-10-15 13:00:00,11.38,11.4,11.32,11.33,361500.0,8.4528,8.4677,8.4082,8.4157,361500.0
2014-10-15 13:30:00,11.32,11.37,11.32,11.37,216200.0,8.4082,8.4454,8.4082,8.4454,216200.0
2014-10-15 14:00:00,11.37,11.41,11.34,11.37,199700.0,8.4454,8.4751,8.4231,8.4454,199700.0
2014-10-15 14:30:00,11.38,11.43,11.38,11.42,202800.0,8.4528,8.49,8.4528,8.4825,202800.0
2014-10-15 15:00:00,11.42,11.47,11.4,11.47,338900.0,8.4825,8.5197,8.4677,8.5197,338900.0
2014-10-15 15:30:00,11.47,11.54,11.47,11.51,533800.0,8.5197,8.5717,8.5197,8.5494,533800.0
2014-10-16 09:30:00,11.35,11.48,11.33,11.43,245400.0,8.4305,8.5271,8.4157,8.49,245400.0
2014-10-16 10:00:00,11.43,11.49,11.32,11.43,508200.0,8.49,8.5345,8.4082,8.49,508200.0
2014-10-16 10:30:00,11.44,11.56,11.43,11.51,389700.0,8.4974,8.5865,8.49,8.5494,389700.0
2014-10-16 11:00:00,11.51,11.58,11.48,11.58,152100.0,8.5494,8.6014,8.5271,8.6014,152100.0
2014-10-16 11:30:00,11.58,11.6,11.45,11.46,110200.0,8.6014,8.6162,8.5048,8.5122,110200.0
2014-10-16 12:00:00,11.47,11.48,11.45,11.46,55400.0,8.5197,8.5271,8.5048,8.5122,55400.0
2014-10-16 12:30:00,11.46,11.5,11.45,11.5,59200.0,8.5122,8.5419,8.5048,8.5419,59200.0
2014-10-16 13:00:00,11.5,11.57,11.5,11.57,135800.0,8.5419,8.5939,8.5419,8.5939,135800.0
2014-10-16 13:30:00,11.57,11.59,11.52,11.53,143800.0,8.5939,8.6088,8.5568,8.5642,143800.0
2014-10-16 14:00:00,11.53,11.54,11.5,11.5,88800.0,8.5642,8.5717,8.5419,8.5419,88800.0
2014-10-16 14:30:00,11.5,11.52,11.46,11.49,182500.0,8.5419,8.5568,8.5122,8.5345,182500.0
2014-10-16 15:00:00,11.49,11.51,11.46,11.51,135400.0,8.5345,8.5494,8.5122,8.5494,135400.0
2014-10-16 15:30:00,11.51,11.52,11.49,11.52,215800.0,8.5494,8.5568,8.5345,8.5568,215800.0
2014-10-17 09:30:00,11.49,11.5,11.45,11.49,475400.0,8.5345,8.5419,8.5048,8.5345,475400.0
2014-10-17 10:00:00,11.5,11.56,11.48,11.56,354400.0,8.5419,8.5865,8.5271,8.5865,354400.0
2014-10-17 10:30:00,11.56,11.58,11.55,11.56,134500.0,8.5865,8.6014,8.5791,8.5865,134500.0
2014-10-17 11:00:00,11.55,11.56,11.5,11.51,975800.0,8.5791,8.5865,8.5419,8.5494,975800.0
2014-10-17 11:30:00,11.5,11.55,11.5,11.55,835400.0,8.5419,8.5791,8.5419,8.5791,835400.0
2014-10-17 12:00:00,11.55,11.58,11.55,11.57,242000.0,8.5791,8.6014,8.5791,8.5939,242000.0
2014-10-17 12:30:00,11.57,11.58,11.52,11.54,134800.0,8.5939,8.6014,8.5568,8.5717,134800.0
2014-10-17 13:00:00,11.53,11.54,11.5,11.51,128300.0,8.5642,8.5717,8.5419,8.5494,128300.0
2014-10-17 13:30:00,11.52,11.53,11.5,11.51,171500.0,8.5568,8.5642,8.5419,8.5494,171500.0
2014-10-17 14:00:00,11.51,11.51,11.47,11.49,170900.0,8.5494,8.5494,8.5197,8.5345,170900.0
2014-10-17 14:30:00,11.49,11.5,11.47,11.5,271000.0,8.5345,8.5419,8.5197,8.5419,271000.0
2014-10-17 15:00:00,11.5,11.5,11.47,11.48,304300.0,8.5419,8.5419,8.5197,8.5271,304300.0
2014-10-17 15:30:00,11.49,11.52,11.48,11.52,290400.0,8.5345,8.5568,8.5271,8.5568,290400.0
2014-10-20 09:30:00,11.44,11.49,11.42,11.49,465700.0,8.4974,8.5345,8.4825,8.5345,465700.0
2014-10-20 10:00:00,11.5,11.51,11.45,11.5,168000.0,8.5419,8.5494,8.5048,8.5419,168000.0
2014-10-20 10:30:00,11.49,11.5,11.46,11.47,101700.0,8.5345,8.5419,8.5122,8.5197,101700.0
2014-10-20 11:00:00,11.48,11.5,11.46,11.46,148900.0,8.5271,8.5419,8.5122,8.5122,148900.0
2014-10-20 11:30:00,11.46,11.48,11.46,11.48,45200.0,8.5122,8.5271,8.5122,8.5271,45200.0
2014-10-20 12:00:00,11.48,11.48,11.46,11.46,33800.0,8.5271,8.5271,8.5122,8.5122,33800.0
2014-10-20 12:30:00,11.46,11.47,11.45,11.46,42000.0,8.5122,8.5197,8.5048,8.5122,42000.0
2014-10-20 13:00:00,11.46,11.5,11.45,11.5,56800.0,8.5122,8.5419,8.5048,8.5419,56800.0
2014-10-20 13:30:00,11.49,11.5,11.48,11.49,52000.0,8.5345,8.5419,8.5271,8.5345,52000.0
2014-10-20 14:00:00,11.48,11.51,11.47,11.49,224700.0,8.5271,8.5494,8.5197,8.5345,224700.0
2014-10-20 14:30:00,11.49,11.51,11.48,11.49,113900.0,8.5345,8.5494,8.5271,8.5345,113900.0
2014-10-20 15:00:00,11.49,11.5,11.47,11.48,301900.0,8.5345,8.5419,8.5197,8.5271,301900.0
2014-10-20 15:30:00,11.48,11.49,11.46,11.49,775500.0,8.5271,8.5345,8.5122,8.5345,775500.0
2014-10-21 09:30:00,11.47,11.51,11.46,11.51,665900.0,8.5197,8.5494,8.5122,8.5494,665900.0
2014-10-21 10:00:00,11.51,11.52,11.48,11.5,598000.0,8.5494,8.5568,8.5271,8.5419,598000.0
2014-10-21 10:30:00,11.5,11.57,11.5,11.57,302100.0,8.5419,8.5939,8.5419,8.5939,302100.0
2014-10-21 11:00:00,11.57,11.58,11.54,11.58,253000.0,8.5939,8.6014,8.5717,8.6014,253000.0
2014-10-21 11:30:00,11.58,11.6,11.57,11.59,103300.0,8.6014,8.6162,8.5939,8.6088,103300.0
2014-10-21 12:00:00,11.58,11.6,11.58,11.6,73800.0,8.6014,8.6162,8.6014,8.6162,73800.0
2014-10-21 12:30:00,11.6,11.6,11.57,11.58,171300.0,8.6162,8.6162,8.5939,8.6014,171300.0
2014-10-21 13:00:00,11.57,11.58,11.57,11.58,45900.0,8.5939,8.6014,8.5939,8.6014,45900.0
2014-10-21 13:30:00,11.58,11.59,11.58,11.59,152500.0,8.6014,8.6088,8.6014,8.6088,152500.0
2014-10-21 14:00:00,11.59,11.62,11.58,11.62,101500.0,8.6088,8.6311,8.6014,8.6311,101500.0
2014-10-21 14:30:00,11.62,11.62,11.6,11.61,155500.0,8.6311,8.6311,8.6162,8.6237,155500.0
2014-10-21 15:00:00,11.61,11.63,11.6,11.63,190900.0,8.6237,8.6385,8.6162,8.6385,190900.0
2014-10-21 15:30:00,11.63,11.63,11.61,11.61,509400.0,8.6385,8.6385,8.6237,8.6237,509400.0
2014-10-22 09:30:00,11.67,11.67,11.58,11.64,190300.0,8.6682,8.6682,8.6014,8.6459,190300.0
2014-10-22 10:00:00,11.64,11.65,11.57,11.61,169400.0,8.6459,8.6534,8.5939,8.6237,169400.0
2014-10-22 10:30:00,11.61,11.63,11.59,11.61,534800.0,8.6237,8.6385,8.6088,8.6237,534800.0
2014-10-22 11:00:00,11.61,11.63,11.58,11.59,514900.0,8.6237,8.6385,8.6014,8.6088,514900.0
2014-10-22 11:30:00,11.59,11.6,11.58,11.6,35400.0,8.6088,8.6162,8.6014,8.6162,35400.0
2014-10-22 12:00:00,11.6,11.6,11.57,11.59,79100.0,8.6162,8.6162,8.5939,8.6088,79100.0
2014-10-22 12:30:00,11.59,11.59,11.52,11.55,114500.0,8.6088,8.6088,8.5568,8.5791,114500.0
2014-10-22 13:00:00,11.56,11.57,11.54,11.54,99400.0,8.5865,8.5939,8.5717,8.5717,99400.0
2014-10-22 13:30:00,11.55,11.56,11.52,11.52,92600.0,8.5791,8.5865,8.5568,8.5568,92600.0
2014-10-22 14:00:00,11.52,11.52,11.49,11.5,214400.0,8.5568,8.5568,8.5345,8.5419,214400.0
2014-10-22 14:30:00,11.5,11.51,11.48,11.51,163700.0,8.5419,8.5494,8.5271,8.5494,163700.0
2014-10-22 15:00:00,11.5,11.51,11.47,11.49,301100.0,8.5419,8.5494,8.5197,8.5345,301100.0
2014-10-22 15:30:00,11.48,11.49,11.44,11.45,505500.0,8.5271,8.5345,8.4974,8.5048,505500.0
2014-10-23 09:30:00,11.86,11.87,11.7,11.72,900400.0,8.8093,8.8168,8.6905,8.7054,900400.0
2014-10-23 10:00:00,11.72,11.79,11.72,11.78,678700.0,8.7054,8.7574,8.7054,8.7499,678700.0
2014-10-23 10:30:00,11.78,11.81,11.78,11.79,574200.0,8.7499,8.7722,8.7499,8.7574,574200.0
2014-10-23 11:00:00,11.79,11.8,11.75,11.75,603600.0,8.7574,8.7648,8.7276,8.7276,603600.0
2014-10-23 11:30:00,11.75,11.76,11.7,11.73,214200.0,8.7276,8.7351,8.6905,8.7128,214200.0
2014-10-23 12:00:00,11.73,11.73,11.63,11.65,422600.0,8.7128,8.7128,8.6385,8.6534,422600.0
2014-10-23 12:30:00,11.66,11.69,11.65,11.68,273100.0,8.6608,8.6831,8.6534,8.6756,273100.0
2014-10-23 13:00:00,11.68,11.69,11.66,11.67,182900.0,8.6756,8.6831,8.6608,8.6682,182900.0
2014-10-23 13:30:00,11.67,11.68,11.64,11.68,235200.0,8.6682,8.6756,8.6459,8.6756,235200.0
2014-10-23 14:00:00,11.68,11.8,11.67,11.8,355000.0,8.6756,8.7648,8.6682,8.7648,355000.0
2014-10-23 14:30:00,11.8,11.8,11.75,11.78,287500.0,8.7648,8.7648,8.7276,8.7499,287500.0
2014-10-23 15:00:00,11.78,11.79,11.75,11.76,419700.0,8.7499,8.7574,8.7276,8.7351,419700.0
2014-10-23 15:30:00,11.76,11.83,11.75,11.8,959900.0,8.7351,8.7871,8.7276,8.7648,959900.0
2014-10-24 09:30:00,11.52,11.53,11.39,11.43,1019900.0,8.5568,8.5642,8.4602,8.49,1019900.0
2014-10-24 10:00:00,11.43,11.47,11.41,11.44,900600.0,8.49,8.5197,8.4751,8.4974,900600.0
2014-10-24 10:30:00,11.44,11.48,11.44,11.45,406500.0,8.4974,8.5271,8.4974,8.5048,406500.0
2014-10-24 11:00:00,11.45,11.45,11.34,11.43,598000.0,8.5048,8.5048,8.4231,8.49,598000.0
2014-10-24 11:30:00,11.43,11.45,11.42,11.43,249300.0,8.49,8.5048,8.4825,8.49,249300.0
2014-10-24 12:00:00,11.43,11.45,11.42,11.45,193300.0,8.49,8.5048,8.4825,8.5048,193300.0
2014-10-24 12:30:00,11.44,11.45,11.42,11.43,278800.0,8.4974,8.5048,8.4825,8.49,278800.0
2014-10-24 13:00:00,11.44,11.44,11.41,11.44,347100.0,8.4974,8.4974,8.4751,8.4974,347100.0
2014-10-24 13:30:00,11.44,11.46,11.43,11.46,310300.0,8.4974,8.5122,8.49,8.5122,310300.0
2014-10-24 14:00:00,11.46,11.47,11.45,11.46,396700.0,8.5122,8.5197,8.5048,8.5122,396700.0
2014-10-24 14:30:00,11.45,11.47,11.45,11.45,208700.0,8.5048,8.5197,8.5048,8.5048,208700.0
2014-10-24 15:00:00,11.45,11.46,11.44,11.46,333000.0,8.5048,8.5122,8.4974,8.5122,333000.0
2014-10-24 15:30:00,11.46,11.48,11.45,11.47,1273000.0,8.5122,8.5271,8.5048,8.5197,1273000.0
2014-10-27 09:30:00,11.26,11.26,11.2,11.24,469400.0,8.3637,8.3637,8.3191,8.3488,469400.0
2014-10-27 10:00:00,11.23,11.27,11.21,11.27,186100.0,8.3414,8.3711,8.3265,8.3711,186100.0
2014-10-27 10:30:00,11.27,11.34,11.27,11.31,309900.0,8.3711,8.4231,8.3711,8.4008,309900.0
2014-10-27 11:00:00,11.31,11.38,11.31,11.38,411900.0,8.4008,8.4528,8.4008,8.4528,411900.0
2014-10-27 11:30:00,11.38,11.38,11.34,11.35,190600.0,8.4528,8.4528,8.4231,8.4305,190600.0
2014-10-27 12:00:00,11.34,11.4,11.34,11.39,105300.0,8.4231,8.4677,8.4231,8.4602,105300.0
2014-10-27 12:30:00,11.39,11.39,11.38,11.38,10100.0,8.4602,8.4602,8.4528,8.4528,10100.0
2014-10-27 13:00:00,11.39,11.41,11.38,11.38,99500.0,8.4602,8.4751,8.4528,8.4528,99500.0
2014-10-27 13:30:00,11.38,11.4,11.37,11.4,197400.0,8.4528,8.4677,8.4454,8.4677,197400.0
2014-10-27 14:00:00,11.4,11.44,11.4,11.44,437900.0,8.4677,8.4974,8.4677,8.4974,437900.0
2014-10-27 14:30:00,11.44,11.44,11.42,11.43,106100.0,8.4974,8.4974,8.4825,8.49,106100.0
2014-10-27 15:00:00,11.43,11.43,11.41,11.43,229300.0,8.49,8.49,8.4751,8.49,229300.0
2014-10-27 15:30:00,11.43,11.46,11.42,11.45,1157800.0,8.49,8.5122,8.4825,8.5048,1157800.0
2014-10-28 09:30:00,11.4,11.45,11.39,11.44,1226700.0,8.4677,8.5048,8.4602,8.4974,1226700.0
2014-10-28 10:00:00,11.43,11.44,11.4,11.41,891600.0,8.49,8.4974,8.4677,8.4751,891600.0
2014-10-28 10:30:00,11.4,11.44,11.4,11.44,286700.0,8.4677,8.4974,8.4677,8.4974,286700.0
2014-10-28 11:00:00,11.44,11.45,11.42,11.44,854200.0,8.4974,8.5048,8.4825,8.4974,854200.0
2014-10-28 11:30:00,11.44,11.46,11.41,11.45,801500.0,8.4974,8.5122,8.4751,8.5048,801500.0
2014-10-28 12:00:00,11.45,11.48,11.44,11.44,593500.0,8.5048,8.5271,8.4974,8.4974,593500.0
2014-10-28 12:30:00,11.45,11.46,11.44,11.44,233400.0,8.5048,8.5122,8.4974,8.4974,233400.0
2014-10-28 13:00:00,11.44,11.45,11.43,11.43,85300.0,8.4974,8.5048,8.49,8.49,85300.0
2014-10-28 13:30:00,11.44,11.45,11.43,11.45,161000.0,8.4974,8.5048,8.49,8.5048,161000.0
2014-10-28 14:00:00,11.45,11.46,11.43,11.45,548500.0,8.5048,8.5122,8.49,8.5048,548500.0
2014-10-28 14:30:00,11.46,11.48,11.45,11.48,284800.0,8.5122,8.5271,8.5048,8.5271,284800.0
2014-10-28 15:00:00,11.48,11.54,11.47,11.54,430900.0,8.5271,8.5717,8.5197,8.5717,430900.0
2014-10-28 15:30:00,11.54,11.56,11.53,11.54,2128200.0,8.5717,8.5865,8.5642,8.5717,2128200.0
2014-10-29 09:30:00,11.56,11.59,11.55,11.59,459500.0,8.5865,8.6088,8.5791,8.6088,459500.0
2014-10-29 10:00:00,11.59,11.62,11.58,11.6,214100.0,8.6088,8.6311,8.6014,8.6162,214100.0
2014-10-29 10:30:00,11.6,11.63,11.6,11.61,164700.0,8.6162,8.6385,8.6162,8.6237,164700.0
2014-10-29 11:00:00,11.62,11.65,11.62,11.65,333700.0,8.6311,8.6534,8.6311,8.6534,333700.0
2014-10-29 11:30:00,11.65,11.65,11.62,11.65,97700.0,8.6534,8.6534,8.6311,8.6534,97700.0
2014-10-29 12:00:00,11.65,11.65,11.61,11.64,394800.0,8.6534,8.6534,8.6237,8.6459,394800.0
2014-10-29 12:30:00,11.63,11.65,11.63,11.63,37100.0,8.6385,8.6534,8.6385,8.6385,37100.0
2014-10-29 13:00:00,11.64,11.65,11.61,11.62,146700.0,8.6459,8.6534,8.6237,8.6311,146700.0
2014-10-29 13:30:00,11.63,11.63,11.6,11.62,101500.0,8.6385,8.6385,8.6162,8.6311,101500.0
2014-10-29 14:00:00,11.61,11.62,11.51,11.57,288100.0,8.6237,8.6311,8.5494,8.5939,288100.0
2014-10-29 14:30:00,11.57,11.57,11.53,11.57,101900.0,8.5939,8.5939,8.5642,8.5939,101900.0
2014-10-29 15:00:00,11.57,11.57,11.53,11.53,363400.0,8.5939,8.5939,8.5642,8.5642,363400.0
2014-10-29 15:30:00,11.53,11.58,11.53,11.56,405400.0,8.5642,8.6014,8.5642,8.5865,405400.0
2014-10-30 09:30:00,11.57,11.63,11.57,11.6,186300.0,8.5939,8.6385,8.5939,8.6162,186300.0
2014-10-30 10:00:00,11.6,11.65,11.58,11.65,158800.0,8.6162,8.6534,8.6014,8.6534,158800.0
2014-10-30 10:30:00,11.64,11.66,11.61,11.66,104800.0,8.6459,8.6608,8.6237,8.6608,104800.0
2014-10-30 11:00:00,11.66,11.66,11.63,11.63,70400.0,8.6608,8.6608,8.6385,8.6385,70400.0
2014-10-30 11:30:00,11.63,11.71,11.61,11.7,349500.0,8.6385,8.6979,8.6237,8.6905,349500.0
2014-10-30 12:00:00,11.71,11.71,11.68,11.7,41500.0,8.6979,8.6979,8.6756,8.6905,41500.0
2014-10-30 12:30:00,11.7,11.7,11.68,11.69,37000.0,8.6905,8.6905,8.6756,8.6831,37000.0
2014-10-30 13:00:00,11.69,11.76,11.68,11.76,149700.0,8.6831,8.7351,8.6756,8.7351,149700.0
2014-10-30 13:30:00,11.76,11.79,11.75,11.75,894000.0,8.7351,8.7574,8.7276,8.7276,894000.0
2014-10-30 14:00:00,11.75,11.78,11.75,11.76,141500.0,8.7276,8.7499,8.7276,8.7351,141500.0
2014-10-30 14:30:00,11.75,11.77,11.74,11.74,343500.0,8.7276,8.7425,8.7202,8.7202,343500.0
2014-10-30 15:00:00,11.75,11.77,11.73,11.73,372500.0,8.7276,8.7425,8.7128,8.7128,372500.0
2014-10-30 15:30:00,11.73,11.76,11.73,11.75,489200.0,8.7128,8.7351,8.7128,8.7276,489200.0
2014-10-31 09:30:00,11.83,11.83,11.73,11.77,165900.0,8.7871,8.7871,8.7128,8.7425,165900.0
2014-10-31 10:00:00,11.76,11.78,11.73,11.76,268700.0,8.7351,8.7499,8.7128,8.7351,268700.0
2014-10-31 10:30:00,11.76,11.78,11.73,11.78,238200.0,8.7351,8.7499,8.7128,8.7499,238200.0
2014-10-31 11:00:00,11.78,11.83,11.77,11.82,210500.0,8.7499,8.7871,8.7425,8.7796,210500.0
2014-10-31 11:30:00,11.82,11.88,11.81,11.86,737700.0,8.7796,8.8242,8.7722,8.8093,737700.0
2014-10-31 12:00:00,11.86,11.87,11.81,11.82,208800.0,8.8093,8.8168,8.7722,8.7796,208800.0
2014-10-31 12:30:00,11.82,11.83,11.8,11.83,187100.0,8.7796,8.7871,8.7648,8.7871,187100.0
2014-10-31 13:00:00,11.83,11.84,11.82,11.82,100000.0,8.7871,8.7945,8.7796,8.7796,100000.0
2014-10-31 13:30:00,11.83,11.83,11.81,11.82,107200.0,8.7871,8.7871,8.7722,8.7796,107200.0
2014-10-31 14:00:00,11.81,11.84,11.81,11.83,122800.0,8.7722,8.7945,8.7722,8.7871,122800.0
2014-10-31 14:30:00,11.83,11.84,11.81,11.82,285200.0,8.7871,8.7945,8.7722,8.7796,285200.0
2014-10-31 15:00:00,11.83,11.83,11.82,11.82,109300.0,8.7871,8.7871,8.7796,8.7796,109300.0
2014-10-31 15:30:00,11.83,11.85,11.82,11.85,787000.0,8.7871,8.8019,8.7796,8.8019,787000.0
2014-11-03 09:30:00,11.81,11.84,11.79,11.82,307800.0,8.7722,8.7945,8.7574,8.7796,307800.0
2014-11-03 10:00:00,11.83,11.84,11.8,11.8,169600.0,8.7871,8.7945,8.7648,8.7648,169600.0
2014-11-03 10:30:00,11.8,11.82,11.75,11.78,124700.0,8.7648,8.7796,8.7276,8.7499,124700.0
2014-11-03 11:00:00,11.78,11.78,11.71,11.73,191100.0,8.7499,8.7499,8.6979,8.7128,191100.0
2014-11-03 11:30:00,11.73,11.74,11.71,11.71,81600.0,8.7128,8.7202,8.6979,8.6979,81600.0
2014-11-03 12:00:00,11.72,11.76,11.71,11.76,65400.0,8.7054,8.7351,8.6979,8.7351,65400.0
2014-11-03 12:30:00,11.76,11.76,11.75,11.75,65800.0,8.7351,8.7351,8.7276,8.7276,65800.0
2014-11-03 13:00:00,11.75,11.77,11.75,11.77,33100.0,8.7276,8.7425,8.7276,8.7425,33100.0
2014-11-03 13:30:00,11.76,11.77,11.75,11.75,36700.0,8.7351,8.7425,8.7276,8.7276,36700.0
2014-11-03 14:00:00,11.76,11.76,11.73,11.73,105900.0,8.7351,8.7351,8.7128,8.7128,105900.0
2014-11-03 14:30:00,11.74,11.74,11.72,11.72,43600.0,8.7202,8.7202,8.7054,8.7054,43600.0
2014-11-03 15:00:00,11.72,11.73,11.71,11.72,117900.0,8.7054,8.7128,8.6979,8.7054,117900.0
2014-11-03 15:30:00,11.71,11.73,11.71,11.72,149700.0,8.6979,8.7128,8.6979,8.7054,149700.0
2014-11-04 09:30:00,11.68,11.71,11.67,11.69,438900.0,8.6756,8.6979,8.6682,8.6831,438900.0
2014-11-04 10:00:00,11.69,11.7,11.65,11.65,485400.0,8.6831,8.6905,8.6534,8.6534,485400.0
2014-11-04 10:30:00,11.65,11.7,11.65,11.68,191900.0,8.6534,8.6905,8.6534,8.6756,191900.0
2014-11-04 11:00:00,11.67,11.69,11.65,11.68,123300.0,8.6682,8.6831,8.6534,8.6756,123300.0
2014-11-04 11:30:00,11.67,11.68,11.65,11.67,54400.0,8.6682,8.6756,8.6534,8.6682,54400.0
2014-11-04 12:00:00,11.66,11.69,11.66,11.68,53200.0,8.6608,8.6831,8.6608,8.6756,53200.0
2014-11-04 12:30:00,11.68,11.71,11.68,11.7,54100.0,8.6756,8.6979,8.6756,8.6905,54100.0
2014-11-04 13:00:00,11.7,11.7,11.67,11.69,79200.0,8.6905,8.6905,8.6682,8.6831,79200.0
2014-11-04 13:30:00,11.68,11.72,11.68,11.72,22700.0,8.6756,8.7054,8.6756,8.7054,22700.0
2014-11-04 14:00:00,11.71,11.72,11.71,11.72,43900.0,8.6979,8.7054,8.6979,8.7054,43900.0
2014-11-04 14:30:00,11.71,11.73,11.71,11.73,41100.0,8.6979,8.7128,8.6979,8.7128,41100.0
2014-11-04 15:00:00,11.73,11.73,11.7,11.7,85000.0,8.7128,8.7128,8.6905,8.6905,85000.0
2014-11-04 15:30:00,11.7,11.71,11.69,11.7,195400.0,8.6905,8.6979,8.6831,8.6905,195400.0
2014-11-05 09:30:00,11.79,11.79,11.74,11.75,321800.0,8.7574,8.7574,8.7202,8.7276,321800.0
2014-11-05 10:00:00,11.75,11.76,11.72,11.73,157400.0,8.7276,8.7351,8.7054,8.7128,157400.0
2014-11-05 10:30:00,11.73,11.76,11.73,11.76,46400.0,8.7128,8.7351,8.7128,8.7351,46400.0
2014-11-05 11:00:00,11.76,11.78,11.73,11.75,404200.0,8.7351,8.7499,8.7128,8.7276,404200.0
2014-11-05 11:30:00,11.76,11.76,11.75,11.76,11600.0,8.7351,8.7351,8.7276,8.7351,11600.0
2014-11-05 12:00:00,11.75,11.76,11.74,11.74,29200.0,8.7276,8.7351,8.7202,8.7202,29200.0
2014-11-05 12:30:00,11.74,11.76,11.74,11.74,47600.0,8.7202,8.7351,8.7202,8.7202,47600.0
2014-11-05 13:00:00,11.74,11.75,11.73,11.74,22900.0,8.7202,8.7276,8.7128,8.7202,22900.0
2014-11-05 13:30:00,11.74,11.74,11.72,11.73,39000.0,8.7202,8.7202,8.7054,8.7128,39000.0
2014-11-05 14:00:00,11.73,11.75,11.73,11.75,25500.0,8.7128,8.7276,8.7128,8.7276,25500.0
2014-11-05 14:30:00,11.75,11.76,11.75,11.76,45500.0,8.7276,8.7351,8.7276,8.7351,45500.0
2014-11-05 15:00:00,11.76,11.76,11.74,11.75,111900.0,8.7351,8.7351,8.7202,8.7276,111900.0
2014-11-05 15:30:00,11.74,11.75,11.74,11.74,119800.0,8.7202,8.7276,8.7202,8.7202,119800.0
2014-11-06 09:30:00,12.02,12.04,11.98,12.0,682800.0,8.9282,8.943,8.8985,8.9133,682800.0
2014-11-06 10:00:00,12.0,12.02,11.97,11.97,367600.0,8.9133,8.9282,8.8911,8.8911,367600.0
2014-11-06 10:30:00,11.98,12.04,11.96,12.03,199300.0,8.8985,8.943,8.8836,8.9356,199300.0
2014-11-06 11:00:00,12.03,12.04,11.97,11.98,86600.0,8.9356,8.943,8.8911,8.8985,86600.0
2014-11-06 11:30:00,11.97,11.98,11.91,11.92,110100.0,8.8911,8.8985,8.8465,8.8539,110100.0
2014-11-06 12:00:00,11.91,11.93,11.9,11.93,71300.0,8.8465,8.8613,8.8391,8.8613,71300.0
2014-11-06 12:30:00,11.92,11.93,11.92,11.92,18600.0,8.8539,8.8613,8.8539,8.8539,18600.0
2014-11-06 13:00:00,11.92,11.95,11.91,11.95,118000.0,8.8539,8.8762,8.8465,8.8762,118000.0
2014-11-06 13:30:00,11.95,11.96,11.94,11.96,66700.0,8.8762,8.8836,8.8688,8.8836,66700.0
2014-11-06 14:00:00,11.96,11.96,11.94,11.95,76400.0,8.8836,8.8836,8.8688,8.8762,76400.0
2014-11-06 14:30:00,11.95,11.95,11.93,11.95,97800.0,8.8762,8.8762,8.8613,8.8762,97800.0
2014-11-06 15:00:00,11.95,11.95,11.92,11.93,138000.0,8.8762,8.8762,8.8539,8.8613,138000.0
2014-11-06 15:30:00,11.92,11.93,11.92,11.93,305800.0,8.8539,8.8613,8.8539,8.8613,305800.0
2014-11-07 09:30:00,11.81,11.82,11.75,11.79,208800.0,8.7722,8.7796,8.7276,8.7574,208800.0
2014-11-07 10:00:00,11.79,11.8,11.74,11.75,106100.0,8.7574,8.7648,8.7202,8.7276,106100.0
2014-11-07 10:30:00,11.75,11.76,11.73,11.75,98600.0,8.7276,8.7351,8.7128,8.7276,98600.0
2014-11-07 11:00:00,11.75,11.77,11.73,11.73,33000.0,8.7276,8.7425,8.7128,8.7128,33000.0
2014-11-07 11:30:00,11.73,11.75,11.73,11.74,31100.0,8.7128,8.7276,8.7128,8.7202,31100.0
2014-11-07 12:00:00,11.75,11.75,11.74,11.75,6100.0,8.7276,8.7276,8.7202,8.7276,6100.0
2014-11-07 12:30:00,11.75,11.76,11.74,11.76,18800.0,8.7276,8.7351,8.7202,8.7351,18800.0
2014-11-07 13:00:00,11.76,11.77,11.75,11.76,18100.0,8.7351,8.7425,8.7276,8.7351,18100.0
2014-11-07 13:30:00,11.77,11.79,11.76,11.78,35100.0,8.7425,8.7574,8.7351,8.7499,35100.0
2014-11-07 14:00:00,11.78,11.79,11.76,11.77,48300.0,8.7499,8.7574,8.7351,8.7425,48300.0
2014-11-07 14:30:00,11.76,11.77,11.76,11.77,13900.0,8.7351,8.7425,8.7351,8.7425,13900.0
2014-11-07 15:00:00,11.77,11.77,11.76,11.76,22700.0,8.7425,8.7425,8.7351,8.7351,22700.0
2014-11-07 15:30:00,11.76,11.8,11.76,11.79,115100.0,8.7351,8.7648,8.7351,8.7574,115100.0
2014-11-10 09:30:00,11.6,11.63,11.58,11.59,493600.0,8.6162,8.6385,8.6014,8.6088,493600.0
2014-11-10 10:00:00,11.58,11.6,11.57,11.57,162800.0,8.6014,8.6162,8.5939,8.5939,162800.0
2014-11-10 10:30:00,11.57,11.63,11.57,11.63,296200.0,8.5939,8.6385,8.5939,8.6385,296200.0
2014-11-10 11:00:00,11.63,11.66,11.62,11.65,550900.0,8.6385,8.6608,8.6311,8.6534,550900.0
2014-11-10 11:30:00,11.66,11.67,11.65,11.65,65000.0,8.6608,8.6682,8.6534,8.6534,65000.0
2014-11-10 12:00:00,11.66,11.66,11.65,11.65,22500.0,8.6608,8.6608,8.6534,8.6534,22500.0
2014-11-10 12:30:00,11.65,11.66,11.63,11.63,71600.0,8.6534,8.6608,8.6385,8.6385,71600.0
2014-11-10 13:00:00,11.63,11.64,11.62,11.62,161100.0,8.6385,8.6459,8.6311,8.6311,161100.0
2014-11-10 13:30:00,11.62,11.63,11.62,11.63,64600.0,8.6311,8.6385,8.6311,8.6385,64600.0
2014-11-10 14:00:00,11.62,11.63,11.62,11.63,98500.0,8.6311,8.6385,8.6311,8.6385,98500.0
2014-11-10 14:30:00,11.62,11.63,11.61,11.63,201000.0,8.6311,8.6385,8.6237,8.6385,201000.0
2014-11-10 15:00:00,11.63,11.63,11.62,11.63,166200.0,8.6385,8.6385,8.6311,8.6385,166200.0
2014-11-10 15:30:00,11.62,11.63,11.62,11.63,594400.0,8.6311,8.6385,8.6311,8.6385,594400.0
2014-11-11 09:30:00,11.88,11.9,11.87,11.89,533600.0,8.8242,8.8391,8.8168,8.8316,533600.0
2014-11-11 10:00:00,11.89,11.89,11.86,11.88,240400.0,8.8316,8.8316,8.8093,8.8242,240400.0
2014-11-11 10:30:00,11.88,11.9,11.87,11.9,119600.0,8.8242,8.8391,8.8168,8.8391,119600.0
2014-11-11 11:00:00,11.9,11.93,11.89,11.92,295100.0,8.8391,8.8613,8.8316,8.8539,295100.0
2014-11-11 11:30:00,11.91,11.92,11.91,11.92,14000.0,8.8465,8.8539,8.8465,8.8539,14000.0
2014-11-11 12:00:00,11.92,11.92,11.91,11.92,22400.0,8.8539,8.8539,8.8465,8.8539,22400.0
2014-11-11 12:30:00,11.92,11.92,11.91,11.92,22200.0,8.8539,8.8539,8.8465,8.8539,22200.0
2014-11-11 13:00:00,11.92,11.92,11.9,11.9,31500.0,8.8539,8.8539,8.8391,8.8391,31500.0
2014-11-11 13:30:00,11.91,11.93,11.9,11.92,144500.0,8.8465,8.8613,8.8391,8.8539,144500.0
2014-11-11 14:00:00,11.91,11.93,11.91,11.92,52500.0,8.8465,8.8613,8.8465,8.8539,52500.0
2014-11-11 14:30:00,11.91,11.93,11.91,11.92,92600.0,8.8465,8.8613,8.8465,8.8539,92600.0
2014-11-11 15:00:00,11.93,11.93,11.91,11.92,66900.0,8.8613,8.8613,8.8465,8.8539,66900.0
2014-11-11 15:30:00,11.91,11.93,11.9,11.91,468100.0,8.8465,8.8613,8.8391,8.8465,468100.0
2014-11-12 09:30:00,11.79,11.81,11.74,11.74,244600.0,8.7574,8.7722,8.7202,8.7202,244600.0
2014-11-12 10:00:00,11.75,11.81,11.75,11.8,100300.0,8.7276,8.7722,8.7276,8.7648,100300.0
2014-11-12 10:30:00,11.8,11.84,11.79,11.81,89300.0,8.7648,8.7945,8.7574,8.7722,89300.0
2014-11-12 11:00:00,11.82,11.83,11.76,11.77,112700.0,8.7796,8.7871,8.7351,8.7425,112700.0
2014-11-12 11:30:00,11.77,11.79,11.76,11.79,43000.0,8.7425,8.7574,8.7351,8.7574,43000.0
2014-11-12 12:00:00,11.79,11.79,11.77,11.79,70600.0,8.7574,8.7574,8.7425,8.7574,70600.0
2014-11-12 12:30:00,11.79,11.79,11.76,11.77,46600.0,8.7574,8.7574,8.7351,8.7425,46600.0
2014-11-12 13:00:00,11.77,11.78,11.76,11.78,35800.0,8.7425,8.7499,8.7351,8.7499,35800.0
2014-11-12 13:30:00,11.78,11.78,11.76,11.76,92400.0,8.7499,8.7499,8.7351,8.7351,92400.0
2014-11-12 14:00:00,11.76,11.78,11.76,11.77,61200.0,8.7351,8.7499,8.7351,8.7425,61200.0
2014-11-12 14:30:00,11.77,11.78,11.76,11.77,94200.0,8.7425,8.7499,8.7351,8.7425,94200.0
2014-11-12 15:00:00,11.77,11.8,11.77,11.79,53000.0,8.7425,8.7648,8.7425,8.7574,53000.0
2014-11-12 15:30:00,11.8,11.81,11.79,11.81,132100.0,8.7648,8.7722,8.7574,8.7722,132100.0
2014-11-13 09:30:00,12.07,12.08,12.04,12.07,711300.0,8.9653,8.9728,8.943,8.9653,711300.0
2014-11-13 10:00:00,12.07,12.11,12.05,12.07,246900.0,8.9653,8.995,8.9505,8.9653,246900.0
2014-11-13 10:30:00,12.07,12.1,12.05,12.05,320100.0,8.9653,8.9876,8.9505,8.9505,320100.0
2014-11-13 11:00:00,12.05,12.11,12.05,12.1,239400.0,8.9505,8.995,8.9505,8.9876,239400.0
2014-11-13 11:30:00,12.1,12.11,12.04,12.06,126700.0,8.9876,8.995,8.943,8.9579,126700.0
2014-11-13 12:00:00,12.06,12.07,12.04,12.06,109000.0,8.9579,8.9653,8.943,8.9579,109000.0
2014-11-13 12:30:00,12.06,12.07,12.06,12.06,67700.0,8.9579,8.9653,8.9579,8.9579,67700.0
2014-11-13 13:00:00,12.06,12.07,12.04,12.06,66900.0,8.9579,8.9653,8.943,8.9579,66900.0
2014-11-13 13:30:00,12.06,12.06,12.04,12.05,135500.0,8.9579,8.9579,8.943,8.9505,135500.0
2014-11-13 14:00:00,12.04,12.05,12.03,12.03,139600.0,8.943,8.9505,8.9356,8.9356,139600.0
2014-11-13 14:30:00,12.04,12.06,12.03,12.06,157000.0,8.943,8.9579,8.9356,8.9579,157000.0
2014-11-13 15:00:00,12.05,12.07,12.05,12.06,166300.0,8.9505,8.9653,8.9505,8.9579,166300.0
2014-11-13 15:30:00,12.07,12.07,12.05,12.06,304900.0,8.9653,8.9653,8.9505,8.9579,304900.0
2014-11-14 09:30:00,12.03,12.04,12.01,12.02,164600.0,8.9356,8.943,8.9208,8.9282,164600.0
2014-11-14 10:00:00,12.03,12.06,12.03,12.05,117100.0,8.9356,8.9579,8.9356,8.9505,117100.0
2014-11-14 10:30:00,12.04,12.07,12.04,12.07,68600.0,8.943,8.9653,8.943,8.9653,68600.0
2014-11-14 11:00:00,12.07,12.09,12.03,12.04,91600.0,8.9653,8.9802,8.9356,8.943,91600.0
2014-11-14 11:30:00,12.04,12.07,12.03,12.07,73800.0,8.943,8.9653,8.9356,8.9653,73800.0
2014-11-14 12:00:00,12.07,12.08,12.06,12.08,85600.0,8.9653,8.9728,8.9579,8.9728,85600.0
2014-11-14 12:30:00,12.08,12.09,12.07,12.09,30300.0,8.9728,8.9802,8.9653,8.9802,30300.0
2014-11-14 13:00:00,12.09,12.12,12.08,12.12,69000.0,8.9802,9.0025,8.9728,9.0025,69000.0
2014-11-14 13:30:00,12.12,12.12,12.1,12.1,47800.0,9.0025,9.0025,8.9876,8.9876,47800.0
2014-11-14 14:00:00,12.1,12.1,12.08,12.09,55500.0,8.9876,8.9876,8.9728,8.9802,55500.0
2014-11-14 14:30:00,12.1,12.1,12.08,12.09,40600.0,8.9876,8.9876,8.9728,8.9802,40600.0
2014-11-14 15:00:00,12.09,12.09,12.07,12.08,55200.0,8.9802,8.9802,8.9653,8.9728,55200.0
2014-11-14 15:30:00,12.07,12.08,12.03,12.04,741800.0,8.9653,8.9728,8.9356,8.943,741800.0
2014-11-17 09:30:00,12.09,12.11,12.07,12.08,216300.0,8.9802,8.995,8.9653,8.9728,216300.0
2014-11-17 10:00:00,12.08,12.11,12.06,12.11,167000.0,8.9728,8.995,8.9579,8.995,167000.0
2014-11-17 10:30:00,12.11,12.11,12.07,12.08,119600.0,8.995,8.995,8.9653,8.9728,119600.0
2014-11-17 11:00:00,12.08,12.09,12.06,12.07,233400.0,8.9728,8.9802,8.9579,8.9653,233400.0
2014-11-17 11:30:00,12.08,12.1,12.07,12.1,39100.0,8.9728,8.9876,8.9653,8.9876,39100.0
2014-11-17 12:00:00,12.09,12.12,12.09,12.12,118100.0,8.9802,9.0025,8.9802,9.0025,118100.0
2014-11-17 12:30:00,12.12,12.13,12.1,12.11,132100.0,9.0025,9.0099,8.9876,8.995,132100.0
2014-11-17 13:00:00,12.1,12.11,12.08,12.08,84700.0,8.9876,8.995,8.9728,8.9728,84700.0
2014-11-17 13:30:00,12.09,12.1,12.07,12.08,100200.0,8.9802,8.9876,8.9653,8.9728,100200.0
2014-11-17 14:00:00,12.08,12.09,12.07,12.08,79300.0,8.9728,8.9802,8.9653,8.9728,79300.0
2014-11-17 14:30:00,12.08,12.09,12.07,12.07,52200.0,8.9728,8.9802,8.9653,8.9653,52200.0
2014-11-17 15:00:00,12.07,12.08,12.06,12.07,82700.0,8.9653,8.9728,8.9579,8.9653,82700.0
2014-11-17 15:30:00,12.07,12.08,12.05,12.06,359600.0,8.9653,8.9728,8.9505,8.9579,359600.0
2014-11-18 09:30:00,12.3,12.32,12.28,12.29,773400.0,9.1362,9.151,9.1213,9.1287,773400.0
2014-11-18 10:00:00,12.29,12.32,12.29,12.3,214000.0,9.1287,9.151,9.1287,9.1362,214000.0
2014-11-18 10:30:00,12.31,12.32,12.27,12.3,409400.0,9.1436,9.151,9.1139,9.1362,409400.0
2014-11-18 11:00:00,12.3,12.36,12.3,12.35,545900.0,9.1362,9.1807,9.1362,9.1733,545900.0
2014-11-18 11:30:00,12.36,12.38,12.33,12.36,699000.0,9.1807,9.1956,9.1585,9.1807,699000.0
2014-11-18 12:00:00,12.36,12.37,12.33,12.35,286100.0,9.1807,9.1882,9.1585,9.1733,286100.0
2014-11-18 12:30:00,12.35,12.37,12.34,12.37,75700.0,9.1733,9.1882,9.1659,9.1882,75700.0
2014-11-18 13:00:00,12.37,12.38,12.36,12.38,72700.0,9.1882,9.1956,9.1807,9.1956,72700.0
2014-11-18 13:30:00,12.37,12.38,12.34,12.35,190900.0,9.1882,9.1956,9.1659,9.1733,190900.0
2014-11-18 14:00:00,12.35,12.36,12.35,12.35,145100.0,9.1733,9.1807,9.1733,9.1733,145100.0
2014-11-18 14:30:00,12.36,12.36,12.33,12.33,142500.0,9.1807,9.1807,9.1585,9.1585,142500.0
2014-11-18 15:00:00,12.33,12.37,12.33,12.36,173400.0,9.1585,9.1882,9.1585,9.1807,173400.0
2014-11-18 15:30:00,12.35,12.36,12.35,12.35,302800.0,9.1733,9.1807,9.1733,9.1733,302800.0
2014-11-19 09:30:00,12.34,12.38,12.31,12.36,369300.0,9.1659,9.1956,9.1436,9.1807,369300.0
2014-11-19 10:00:00,12.37,12.37,12.33,12.37,152900.0,9.1882,9.1882,9.1585,9.1882,152900.0
2014-11-19 10:30:00,12.36,12.38,12.34,12.35,171900.0,9.1807,9.1956,9.1659,9.1733,171900.0
2014-11-19 11:00:00,12.35,12.37,12.32,12.36,191300.0,9.1733,9.1882,9.151,9.1807,191300.0
2014-11-19 11:30:00,12.36,12.36,12.31,12.33,129600.0,9.1807,9.1807,9.1436,9.1585,129600.0
2014-11-19 12:00:00,12.34,12.35,12.33,12.33,56300.0,9.1659,9.1733,9.1585,9.1585,56300.0
2014-11-19 12:30:00,12.34,12.35,12.33,12.34,27200.0,9.1659,9.1733,9.1585,9.1659,27200.0
2014-11-19 13:00:00,12.35,12.35,12.33,12.35,51000.0,9.1733,9.1733,9.1585,9.1733,51000.0
2014-11-19 13:30:00,12.35,12.35,12.32,12.35,143900.0,9.1733,9.1733,9.151,9.1733,143900.0
2014-11-19 14:00:00,12.35,12.38,12.34,12.35,205100.0,9.1733,9.1956,9.1659,9.1733,205100.0
2014-11-19 14:30:00,12.36,12.36,12.33,12.35,141100.0,9.1807,9.1807,9.1585,9.1733,141100.0
2014-11-19 15:00:00,12.35,12.36,12.34,12.35,133800.0,9.1733,9.1807,9.1659,9.1733,133800.0
2014-11-19 15:30:00,12.35,12.35,12.34,12.35,251300.0,9.1733,9.1733,9.1659,9.1733,251300.0
2014-11-20 09:30:00,12.39,12.42,12.37,12.4,407200.0,9.203,9.2253,9.1882,9.2104,407200.0
2014-11-20 10:00:00,12.39,12.41,12.36,12.41,683500.0,9.203,9.2179,9.1807,9.2179,683500.0
2014-11-20 10:30:00,12.41,12.45,12.4,12.41,538500.0,9.2179,9.2476,9.2104,9.2179,538500.0
2014-11-20 11:00:00,12.41,12.42,12.38,12.39,300300.0,9.2179,9.2253,9.1956,9.203,300300.0
2014-11-20 11:30:00,12.38,12.39,12.34,12.36,127600.0,9.1956,9.203,9.1659,9.1807,127600.0
2014-11-20 12:00:00,12.35,12.36,12.35,12.36,64500.0,9.1733,9.1807,9.1733,9.1807,64500.0
2014-11-20 12:30:00,12.36,12.38,12.36,12.38,71500.0,9.1807,9.1956,9.1807,9.1956,71500.0
2014-11-20 13:00:00,12.37,12.39,12.37,12.38,90500.0,9.1882,9.203,9.1882,9.1956,90500.0
2014-11-20 13:30:00,12.38,12.4,12.38,12.4,62300.0,9.1956,9.2104,9.1956,9.2104,62300.0
2014-11-20 14:00:00,12.4,12.4,12.37,12.37,151000.0,9.2104,9.2104,9.1882,9.1882,151000.0
2014-11-20 14:30:00,12.37,12.39,12.37,12.38,230400.0,9.1882,9.203,9.1882,9.1956,230400.0
2014-11-20 15:00:00,12.37,12.39,12.37,12.38,199000.0,9.1882,9.203,9.1882,9.1956,199000.0
2014-11-20 15:30:00,12.38,12.41,12.37,12.41,609900.0,9.1956,9.2179,9.1882,9.2179,609900.0
2014-11-21 09:30:00,12.6,12.63,12.59,12.6,556000.0,9.359,9.3813,9.3516,9.359,556000.0
2014-11-21 10:00:00,12.6,12.61,12.57,12.6,190700.0,9.359,9.3664,9.3367,9.359,190700.0
2014-11-21 10:30:00,12.6,12.6,12.57,12.57,746100.0,9.359,9.359,9.3367,9.3367,746100.0
2014-11-21 11:00:00,12.58,12.6,12.57,12.59,307400.0,9.3441,9.359,9.3367,9.3516,307400.0
2014-11-21 11:30:00,12.6,12.6,12.57,12.57,141900.0,9.359,9.359,9.3367,9.3367,141900.0
2014-11-21 12:00:00,12.57,12.58,12.53,12.54,50300.0,9.3367,9.3441,9.307,9.3144,50300.0
2014-11-21 12:30:00,12.55,12.56,12.54,12.54,46400.0,9.3219,9.3293,9.3144,9.3144,46400.0
2014-11-21 13:00:00,12.54,12.55,12.52,12.54,64500.0,9.3144,9.3219,9.2996,9.3144,64500.0
2014-11-21 13:30:00,12.54,12.56,12.53,12.55,89100.0,9.3144,9.3293,9.307,9.3219,89100.0
2014-11-21 14:00:00,12.55,12.59,12.55,12.59,159000.0,9.3219,9.3516,9.3219,9.3516,159000.0
2014-11-21 14:30:00,12.59,12.61,12.56,12.59,310700.0,9.3516,9.3664,9.3293,9.3516,310700.0
2014-11-21 15:00:00,12.6,12.61,12.59,12.61,162700.0,9.359,9.3664,9.3516,9.3664,162700.0
2014-11-21 15:30:00,12.61,12.62,12.6,12.61,481200.0,9.3664,9.3739,9.359,9.3664,481200.0
2014-11-24 09:30:00,12.49,12.53,12.49,12.51,483800.0,9.2773,9.307,9.2773,9.2922,483800.0
2014-11-24 10:00:00,12.5,12.54,12.49,12.54,228000.0,9.2847,9.3144,9.2773,9.3144,228000.0
2014-11-24 10:30:00,12.54,12.56,12.51,12.52,250400.0,9.3144,9.3293,9.2922,9.2996,250400.0
2014-11-24 11:00:00,12.52,12.56,12.51,12.56,176600.0,9.2996,9.3293,9.2922,9.3293,176600.0
2014-11-24 11:30:00,12.56,12.57,12.55,12.57,44000.0,9.3293,9.3367,9.3219,9.3367,44000.0
2014-11-24 12:00:00,12.57,12.58,12.56,12.58,88000.0,9.3367,9.3441,9.3293,9.3441,88000.0
2014-11-24 12:30:00,12.58,12.58,12.57,12.58,93400.0,9.3441,9.3441,9.3367,9.3441,93400.0
2014-11-24 13:00:00,12.57,12.59,12.57,12.58,58200.0,9.3367,9.3516,9.3367,9.3441,58200.0
2014-11-24 13:30:00,12.58,12.6,12.58,12.59,113400.0,9.3441,9.359,9.3441,9.3516,113400.0
2014-11-24 14:00:00,12.59,12.6,12.58,12.58,84400.0,9.3516,9.359,9.3441,9.3441,84400.0
2014-11-24 14:30:00,12.58,12.6,12.58,12.6,99400.0,9.3441,9.359,9.3441,9.359,99400.0
2014-11-24 15:00:00,12.59,12.61,12.59,12.61,269700.0,9.3516,9.3664,9.3516,9.3664,269700.0
2014-11-24 15:30:00,12.61,12.61,12.6,12.61,277300.0,9.3664,9.3664,9.359,9.3664,277300.0
2014-11-25 09:30:00,12.59,12.64,12.57,12.64,691300.0,9.3516,9.3887,9.3367,9.3887,691300.0
2014-11-25 10:00:00,12.64,12.68,12.64,12.68,926400.0,9.3887,9.4184,9.3887,9.4184,926400.0
2014-11-25 10:30:00,12.68,12.68,12.64,12.65,862800.0,9.4184,9.4184,9.3887,9.3961,862800.0
2014-11-25 11:00:00,12.66,12.67,12.64,12.65,637100.0,9.4036,9.411,9.3887,9.3961,637100.0
2014-11-25 11:30:00,12.65,12.69,12.64,12.69,56500.0,9.3961,9.4259,9.3887,9.4259,56500.0
2014-11-25 12:00:00,12.69,12.7,12.68,12.69,39500.0,9.4259,9.4333,9.4184,9.4259,39500.0
2014-11-25 12:30:00,12.7,12.71,12.68,12.69,137800.0,9.4333,9.4407,9.4184,9.4259,137800.0
2014-11-25 13:00:00,12.69,12.69,12.68,12.69,29300.0,9.4259,9.4259,9.4184,9.4259,29300.0
2014-11-25 13:30:00,12.69,12.69,12.67,12.69,83300.0,9.4259,9.4259,9.411,9.4259,83300.0
2014-11-25 14:00:00,12.68,12.69,12.67,12.68,80800.0,9.4184,9.4259,9.411,9.4184,80800.0
2014-11-25 14:30:00,12.68,12.68,12.67,12.68,44600.0,9.4184,9.4184,9.411,9.4184,44600.0
2014-11-25 15:00:00,12.67,12.69,12.67,12.69,110300.0,9.411,9.4259,9.411,9.4259,110300.0
2014-11-25 15:30:00,12.69,12.7,12.67,12.69,346000.0,9.4259,9.4333,9.411,9.4259,346000.0
2014-11-26 09:30:00,12.61,12.61,12.53,12.57,383700.0,9.3664,9.3664,9.307,9.3367,383700.0
2014-11-26 10:00:00,12.57,12.62,12.56,12.61,98200.0,9.3367,9.3739,9.3293,9.3664,98200.0
2014-11-26 10:30:00,12.61,12.63,12.59,12.63,86300.0,9.3664,9.3813,9.3516,9.3813,86300.0
2014-11-26 11:00:00,12.64,12.65,12.61,12.62,56800.0,9.3887,9.3961,9.3664,9.3739,56800.0
2014-11-26 11:30:00,12.62,12.62,12.61,12.62,31100.0,9.3739,9.3739,9.3664,9.3739,31100.0
2014-11-26 12:00:00,12.61,12.62,12.59,12.61,50200.0,9.3664,9.3739,9.3516,9.3664,50200.0
2014-11-26 12:30:00,12.61,12.61,12.6,12.61,6300.0,9.3664,9.3664,9.359,9.3664,6300.0
2014-11-26 13:00:00,12.61,12.63,12.6,12.62,155600.0,9.3664,9.3813,9.359,9.3739,155600.0
2014-11-26 13:30:00,12.63,12.65,12.62,12.63,79400.0,9.3813,9.3961,9.3739,9.3813,79400.0
2014-11-26 14:00:00,12.63,12.66,12.62,12.64,67400.0,9.3813,9.4036,9.3739,9.3887,67400.0
2014-11-26 14:30:00,12.65,12.65,12.64,12.65,11200.0,9.3961,9.3961,9.3887,9.3961,11200.0
2014-11-26 15:00:00,12.65,12.65,12.64,12.65,20000.0,9.3961,9.3961,9.3887,9.3961,20000.0
2014-11-26 15:30:00,12.65,12.68,12.64,12.66,272500.0,9.3961,9.4184,9.3887,9.4036,272500.0
2014-11-28 09:30:00,12.55,12.62,12.54,12.62,1132000.0,9.3219,9.3739,9.3144,9.3739,1132000.0
2014-11-28 10:00:00,12.62,12.64,12.6,12.61,124500.0,9.3739,9.3887,9.359,9.3664,124500.0
2014-11-28 10:30:00,12.61,12.63,12.6,12.62,56600.0,9.3664,9.3813,9.359,9.3739,56600.0
2014-11-28 11:00:00,12.61,12.63,12.6,12.61,99000.0,9.3664,9.3813,9.359,9.3664,99000.0
2014-11-28 11:30:00,12.61,12.62,12.6,12.61,18900.0,9.3664,9.3739,9.359,9.3664,18900.0
2014-11-28 12:00:00,12.61,12.61,12.6,12.6,71600.0,9.3664,9.3664,9.359,9.359,71600.0
2014-11-28 12:30:00,12.6,12.61,12.59,12.59,125100.0,9.359,9.3664,9.3516,9.3516,125100.0
2014-12-01 09:30:00,12.73,12.73,12.65,12.73,544300.0,9.4556,9.4556,9.3961,9.4556,544300.0
2014-12-01 10:00:00,12.73,12.74,12.7,12.71,229700.0,9.4556,9.463,9.4333,9.4407,229700.0
2014-12-01 10:30:00,12.71,12.71,12.65,12.67,727700.0,9.4407,9.4407,9.3961,9.411,727700.0
2014-12-01 11:00:00,12.67,12.69,12.66,12.67,334400.0,9.411,9.4259,9.4036,9.411,334400.0
2014-12-01 11:30:00,12.68,12.68,12.64,12.66,138200.0,9.4184,9.4184,9.3887,9.4036,138200.0
2014-12-01 12:00:00,12.66,12.67,12.65,12.67,132700.0,9.4036,9.411,9.3961,9.411,132700.0
2014-12-01 12:30:00,12.66,12.68,12.65,12.68,202000.0,9.4036,9.4184,9.3961,9.4184,202000.0
2014-12-01 13:00:00,12.68,12.7,12.67,12.7,206800.0,9.4184,9.4333,9.411,9.4333,206800.0
2014-12-01 13:30:00,12.7,12.72,12.69,12.71,236700.0,9.4333,9.4481,9.4259,9.4407,236700.0
2014-12-01 14:00:00,12.71,12.71,12.68,12.69,327700.0,9.4407,9.4407,9.4184,9.4259,327700.0
2014-12-01 14:30:00,12.68,12.7,12.67,12.69,162700.0,9.4184,9.4333,9.411,9.4259,162700.0
2014-12-01 15:00:00,12.69,12.7,12.68,12.69,141300.0,9.4259,9.4333,9.4184,9.4259,141300.0
2014-12-01 15:30:00,12.7,12.7,12.67,12.69,488300.0,9.4333,9.4333,9.411,9.4259,488300.0
2014-12-02 09:30:00,12.62,12.65,12.59,12.62,435900.0,9.3739,9.3961,9.3516,9.3739,435900.0
2014-12-02 10:00:00,12.62,12.63,12.56,12.58,244700.0,9.3739,9.3813,9.3293,9.3441,244700.0
2014-12-02 10:30:00,12.58,12.59,12.54,12.55,221400.0,9.3441,9.3516,9.3144,9.3219,221400.0
2014-12-02 11:00:00,12.56,12.57,12.53,12.54,424600.0,9.3293,9.3367,9.307,9.3144,424600.0
2014-12-02 11:30:00,12.54,12.56,12.54,12.56,206500.0,9.3144,9.3293,9.3144,9.3293,206500.0
2014-12-02 12:00:00,12.56,12.56,12.55,12.55,24600.0,9.3293,9.3293,9.3219,9.3219,24600.0
2014-12-02 12:30:00,12.56,12.56,12.53,12.54,87100.0,9.3293,9.3293,9.307,9.3144,87100.0
2014-12-02 13:00:00,12.54,12.55,12.53,12.55,73500.0,9.3144,9.3219,9.307,9.3219,73500.0
2014-12-02 13:30:00,12.55,12.55,12.54,12.55,40500.0,9.3219,9.3219,9.3144,9.3219,40500.0
2014-12-02 14:00:00,12.55,12.55,12.52,12.53,75200.0,9.3219,9.3219,9.2996,9.307,75200.0
2014-12-02 14:30:00,12.53,12.54,12.51,12.54,91300.0,9.307,9.3144,9.2922,9.3144,91300.0
2014-12-02 15:00:00,12.54,12.54,12.53,12.54,62400.0,9.3144,9.3144,9.307,9.3144,62400.0
2014-12-02 15:30:00,12.54,12.55,12.53,12.54,252900.0,9.3144,9.3219,9.307,9.3144,252900.0
2014-12-03 09:30:00,12.6,12.64,12.59,12.63,637100.0,9.359,9.3887,9.3516,9.3813,637100.0
2014-12-03 10:00:00,12.63,12.63,12.58,12.63,154900.0,9.3813,9.3813,9.3441,9.3813,154900.0
2014-12-03 10:30:00,12.63,12.65,12.62,12.64,190500.0,9.3813,9.3961,9.3739,9.3887,190500.0
2014-12-03 11:00:00,12.63,12.66,12.6,12.63,162500.0,9.3813,9.4036,9.359,9.3813,162500.0
2014-12-03 11:30:00,12.64,12.64,12.62,12.63,77800.0,9.3887,9.3887,9.3739,9.3813,77800.0
2014-12-03 12:00:00,12.63,12.64,12.62,12.62,94800.0,9.3813,9.3887,9.3739,9.3739,94800.0
2014-12-03 12:30:00,12.63,12.63,12.61,12.62,43800.0,9.3813,9.3813,9.3664,9.3739,43800.0
2014-12-03 13:00:00,12.62,12.64,12.61,12.63,38100.0,9.3739,9.3887,9.3664,9.3813,38100.0
2014-12-03 13:30:00,12.63,12.63,12.62,12.63,31900.0,9.3813,9.3813,9.3739,9.3813,31900.0
2014-12-03 14:00:00,12.63,12.64,12.61,12.63,193400.0,9.3813,9.3887,9.3664,9.3813,193400.0
2014-12-03 14:30:00,12.64,12.64,12.63,12.64,69500.0,9.3887,9.3887,9.3813,9.3887,69500.0
2014-12-03 15:00:00,12.64,12.64,12.62,12.62,130600.0,9.3887,9.3887,9.3739,9.3739,130600.0
2014-12-03 15:30:00,12.63,12.63,12.61,12.63,283600.0,9.3813,9.3813,9.3664,9.3813,283600.0
2014-12-04 09:30:00,12.54,12.55,12.5,12.53,374500.0,9.3144,9.3219,9.2847,9.307,374500.0
2014-12-04 10:00:00,12.53,12.56,12.5,12.54,273300.0,9.307,9.3293,9.2847,9.3144,273300.0
2014-12-04 10:30:00,12.53,12.57,12.53,12.57,120200.0,9.307,9.3367,9.307,9.3367,120200.0
2014-12-04 11:00:00,12.56,12.57,12.51,12.53,327000.0,9.3293,9.3367,9.2922,9.307,327000.0
2014-12-04 11:30:00,12.53,12.55,12.52,12.52,59500.0,9.307,9.3219,9.2996,9.2996,59500.0
2014-12-04 12:00:00,12.53,12.53,12.52,12.52,16400.0,9.307,9.307,9.2996,9.2996,16400.0
2014-12-04 12:30:00,12.53,12.55,12.51,12.51,135000.0,9.307,9.3219,9.2922,9.2922,135000.0
2014-12-04 13:00:00,12.52,12.53,12.51,12.53,26000.0,9.2996,9.307,9.2922,9.307,26000.0
2014-12-04 13:30:00,12.52,12.53,12.52,12.52,30400.0,9.2996,9.307,9.2996,9.2996,30400.0
2014-12-04 14:00:00,12.52,12.53,12.49,12.5,167400.0,9.2996,9.307,9.2773,9.2847,167400.0
2014-12-04 14:30:00,12.49,12.5,12.49,12.5,27800.0,9.2773,9.2847,9.2773,9.2847,27800.0
2014-12-04 15:00:00,12.5,12.5,12.47,12.48,87300.0,9.2847,9.2847,9.2624,9.2699,87300.0
2014-12-04 15:30:00,12.48,12.5,12.47,12.48,320600.0,9.2699,9.2847,9.2624,9.2699,320600.0
2014-12-05 09:30:00,12.42,12.44,12.4,12.41,614900.0,9.2253,9.2402,9.2104,9.2179,614900.0
2014-12-05 10:00:00,12.41,12.44,12.41,12.43,456900.0,9.2179,9.2402,9.2179,9.2327,456900.0
2014-12-05 10:30:00,12.43,12.45,12.42,12.43,208800.0,9.2327,9.2476,9.2253,9.2327,208800.0
2014-12-05 11:00:00,12.44,12.46,12.43,12.45,207900.0,9.2402,9.255,9.2327,9.2476,207900.0
2014-12-05 11:30:00,12.46,12.46,12.44,12.45,42000.0,9.255,9.255,9.2402,9.2476,42000.0
2014-12-05 12:00:00,12.46,12.46,12.43,12.44,85400.0,9.255,9.255,9.2327,9.2402,85400.0
2014-12-05 12:30:00,12.44,12.45,12.43,12.44,100000.0,9.2402,9.2476,9.2327,9.2402,100000.0
2014-12-05 13:00:00,12.44,12.45,12.43,12.44,53400.0,9.2402,9.2476,9.2327,9.2402,53400.0
2014-12-05 13:30:00,12.44,12.44,12.42,12.43,45800.0,9.2402,9.2402,9.2253,9.2327,45800.0
2014-12-05 14:00:00,12.43,12.44,12.42,12.44,31400.0,9.2327,9.2402,9.2253,9.2402,31400.0
2014-12-05 14:30:00,12.44,12.44,12.43,12.44,55600.0,9.2402,9.2402,9.2327,9.2402,55600.0
2014-12-05 15:00:00,12.44,12.46,12.43,12.45,185400.0,9.2402,9.255,9.2327,9.2476,185400.0
2014-12-05 15:30:00,12.46,12.46,12.43,12.44,244100.0,9.255,9.255,9.2327,9.2402,244100.0
2014-12-08 09:30:00,12.46,12.47,12.44,12.46,112100.0,9.255,9.2624,9.2402,9.255,112100.0
2014-12-08 10:00:00,12.47,12.47,12.45,12.46,48300.0,9.2624,9.2624,9.2476,9.255,48300.0
2014-12-08 10:30:00,12.47,12.48,12.46,12.48,61700.0,9.2624,9.2699,9.255,9.2699,61700.0
2014-12-08 11:00:00,12.48,12.49,12.44,12.44,197200.0,9.2699,9.2773,9.2402,9.2402,197200.0
2014-12-08 11:30:00,12.44,12.45,12.43,12.45,30900.0,9.2402,9.2476,9.2327,9.2476,30900.0
2014-12-08 12:00:00,12.45,12.45,12.38,12.41,82000.0,9.2476,9.2476,9.1956,9.2179,82000.0
2014-12-08 12:30:00,12.41,12.42,12.39,12.41,328700.0,9.2179,9.2253,9.203,9.2179,328700.0
2014-12-08 13:00:00,12.41,12.41,12.4,12.41,129500.0,9.2179,9.2179,9.2104,9.2179,129500.0
2014-12-08 13:30:00,12.41,12.41,12.37,12.38,134200.0,9.2179,9.2179,9.1882,9.1956,134200.0
2014-12-08 14:00:00,12.38,12.38,12.36,12.38,85400.0,9.1956,9.1956,9.1807,9.1956,85400.0
2014-12-08 14:30:00,12.38,12.39,12.37,12.38,100000.0,9.1956,9.203,9.1882,9.1956,100000.0
2014-12-08 15:00:00,12.38,12.39,12.38,12.39,54400.0,9.1956,9.203,9.1956,9.203,54400.0
2014-12-08 15:30:00,12.38,12.39,12.35,12.35,513500.0,9.1956,9.203,9.1733,9.1733,513500.0
2014-12-09 09:30:00,12.29,12.32,12.27,12.31,412600.0,9.1287,9.151,9.1139,9.1436,412600.0
2014-12-09 10:00:00,12.31,12.31,12.22,12.24,313800.0,9.1436,9.1436,9.0767,9.0916,313800.0
2014-12-09 10:30:00,12.24,12.27,12.23,12.24,368800.0,9.0916,9.1139,9.0842,9.0916,368800.0
2014-12-09 11:00:00,12.25,12.28,12.22,12.27,227600.0,9.099,9.1213,9.0767,9.1139,227600.0
2014-12-09 11:30:00,12.27,12.28,12.25,12.26,65200.0,9.1139,9.1213,9.099,9.1065,65200.0
2014-12-09 12:00:00,12.26,12.29,12.25,12.27,145400.0,9.1065,9.1287,9.099,9.1139,145400.0
2014-12-09 12:30:00,12.28,12.33,12.27,12.33,99500.0,9.1213,9.1585,9.1139,9.1585,99500.0
2014-12-09 13:00:00,12.32,12.34,12.32,12.33,112900.0,9.151,9.1659,9.151,9.1585,112900.0
2014-12-09 13:30:00,12.34,12.38,12.33,12.37,167300.0,9.1659,9.1956,9.1585,9.1882,167300.0
2014-12-09 14:00:00,12.36,12.39,12.36,12.38,307300.0,9.1807,9.203,9.1807,9.1956,307300.0
2014-12-09 14:30:00,12.38,12.38,12.35,12.37,160700.0,9.1956,9.1956,9.1733,9.1882,160700.0
2014-12-09 15:00:00,12.37,12.39,12.36,12.37,217300.0,9.1882,9.203,9.1807,9.1882,217300.0
2014-12-09 15:30:00,12.37,12.38,12.35,12.38,399100.0,9.1882,9.1956,9.1733,9.1956,399100.0
2014-12-10 09:30:00,12.42,12.43,12.38,12.4,188000.0,9.2253,9.2327,9.1956,9.2104,188000.0
2014-12-10 10:00:00,12.4,12.4,12.37,12.38,73700.0,9.2104,9.2104,9.1882,9.1956,73700.0
2014-12-10 10:30:00,12.38,12.4,12.35,12.4,336500.0,9.1956,9.2104,9.1733,9.2104,336500.0
2014-12-10 11:00:00,12.41,12.43,12.39,12.41,301200.0,9.2179,9.2327,9.203,9.2179,301200.0
2014-12-10 11:30:00,12.4,12.41,12.38,12.39,42000.0,9.2104,9.2179,9.1956,9.203,42000.0
2014-12-10 12:00:00,12.39,12.4,12.35,12.36,89600.0,9.203,9.2104,9.1733,9.1807,89600.0
2014-12-10 12:30:00,12.35,12.37,12.34,12.34,118700.0,9.1733,9.1882,9.1659,9.1659,118700.0
2014-12-10 13:00:00,12.34,12.37,12.34,12.35,42200.0,9.1659,9.1882,9.1659,9.1733,42200.0
2014-12-10 13:30:00,12.36,12.36,12.32,12.32,65600.0,9.1807,9.1807,9.151,9.151,65600.0
2014-12-10 14:00:00,12.32,12.33,12.29,12.29,87700.0,9.151,9.1585,9.1287,9.1287,87700.0
2014-12-10 14:30:00,12.29,12.3,12.26,12.26,196600.0,9.1287,9.1362,9.1065,9.1065,196600.0
2014-12-10 15:00:00,12.26,12.29,12.25,12.28,164200.0,9.1065,9.1287,9.099,9.1213,164200.0
2014-12-10 15:30:00,12.28,12.29,12.25,12.26,637200.0,9.1213,9.1287,9.099,9.1065,637200.0
2014-12-11 09:30:00,12.26,12.29,12.22,12.25,437600.0,9.1065,9.1287,9.0767,9.099,437600.0
2014-12-11 10:00:00,12.25,12.31,12.23,12.31,118800.0,9.099,9.1436,9.0842,9.1436,118800.0
2014-12-11 10:30:00,12.31,12.33,12.29,12.29,158900.0,9.1436,9.1585,9.1287,9.1287,158900.0
2014-12-11 11:00:00,12.29,12.32,12.29,12.3,139500.0,9.1287,9.151,9.1287,9.1362,139500.0
2014-12-11 11:30:00,12.29,12.31,12.29,12.3,28800.0,9.1287,9.1436,9.1287,9.1362,28800.0
2014-12-11 12:00:00,12.3,12.31,12.3,12.3,30000.0,9.1362,9.1436,9.1362,9.1362,30000.0
2014-12-11 12:30:00,12.31,12.31,12.3,12.3,38000.0,9.1436,9.1436,9.1362,9.1362,38000.0
2014-12-11 13:00:00,12.3,12.31,12.24,12.25,84900.0,9.1362,9.1436,9.0916,9.099,84900.0
2014-12-11 13:30:00,12.24,12.26,12.23,12.23,81600.0,9.0916,9.1065,9.0842,9.0842,81600.0
2014-12-11 14:00:00,12.23,12.24,12.2,12.2,98100.0,9.0842,9.0916,9.0619,9.0619,98100.0
2014-12-11 14:30:00,12.21,12.23,12.19,12.19,142100.0,9.0693,9.0842,9.0545,9.0545,142100.0
2014-12-11 15:00:00,12.19,12.24,12.19,12.24,66500.0,9.0545,9.0916,9.0545,9.0916,66500.0
2014-12-11 15:30:00,12.23,12.24,12.2,12.21,348900.0,9.0842,9.0916,9.0619,9.0693,348900.0
2014-12-12 09:30:00,12.21,12.22,12.18,12.22,255200.0,9.0693,9.0767,9.047,9.0767,255200.0
2014-12-12 10:00:00,12.21,12.21,12.17,12.18,82700.0,9.0693,9.0693,9.0396,9.047,82700.0
2014-12-12 10:30:00,12.18,12.19,12.15,12.15,103800.0,9.047,9.0545,9.0248,9.0248,103800.0
2014-12-12 11:00:00,12.15,12.18,12.09,12.1,107700.0,9.0248,9.047,8.9802,8.9876,107700.0
2014-12-12 11:30:00,12.09,12.15,12.09,12.11,123600.0,8.9802,9.0248,8.9802,8.995,123600.0
2014-12-12 12:00:00,12.11,12.12,12.09,12.12,46200.0,8.995,9.0025,8.9802,9.0025,46200.0
2014-12-12 12:30:00,12.12,12.13,12.1,12.1,68600.0,9.0025,9.0099,8.9876,8.9876,68600.0
2014-12-12 13:00:00,12.1,12.13,12.08,12.12,59200.0,8.9876,9.0099,8.9728,9.0025,59200.0
2014-12-12 13:30:00,12.13,12.13,12.1,12.12,46500.0,9.0099,9.0099,8.9876,9.0025,46500.0
2014-12-12 14:00:00,12.11,12.11,12.09,12.09,30600.0,8.995,8.995,8.9802,8.9802,30600.0
2014-12-12 14:30:00,12.09,12.11,12.08,12.11,74400.0,8.9802,8.995,8.9728,8.995,74400.0
2014-12-12 15:00:00,12.1,12.12,12.09,12.09,30500.0,8.9876,9.0025,8.9802,8.9802,30500.0
2014-12-12 15:30:00,12.09,12.09,12.04,12.04,213500.0,8.9802,8.9802,8.943,8.943,213500.0
2014-12-15 09:30:00,11.95,11.97,11.9,11.95,300300.0,8.8762,8.8911,8.8391,8.8762,300300.0
2014-12-15 10:00:00,11.93,11.93,11.86,11.88,306400.0,8.8613,8.8613,8.8093,8.8242,306400.0
2014-12-15 10:30:00,11.88,11.89,11.81,11.81,423500.0,8.8242,8.8316,8.7722,8.7722,423500.0
2014-12-15 11:00:00,11.81,11.83,11.77,11.8,899100.0,8.7722,8.7871,8.7425,8.7648,899100.0
2014-12-15 11:30:00,11.8,11.82,11.76,11.78,255600.0,8.7648,8.7796,8.7351,8.7499,255600.0
2014-12-15 12:00:00,11.78,11.84,11.78,11.84,205700.0,8.7499,8.7945,8.7499,8.7945,205700.0
2014-12-15 12:30:00,11.84,11.84,11.81,11.83,228200.0,8.7945,8.7945,8.7722,8.7871,228200.0
2014-12-15 13:00:00,11.82,11.83,11.79,11.79,118900.0,8.7796,8.7871,8.7574,8.7574,118900.0
2014-12-15 13:30:00,11.79,11.81,11.76,11.77,218300.0,8.7574,8.7722,8.7351,8.7425,218300.0
2014-12-15 14:00:00,11.76,11.8,11.76,11.78,173100.0,8.7351,8.7648,8.7351,8.7499,173100.0
2014-12-15 14:30:00,11.79,11.81,11.78,11.79,231000.0,8.7574,8.7722,8.7499,8.7574,231000.0
2014-12-15 15:00:00,11.79,11.82,11.79,11.79,246100.0,8.7574,8.7796,8.7574,8.7574,246100.0
2014-12-15 15:30:00,11.79,11.81,11.78,11.79,706300.0,8.7574,8.7722,8.7499,8.7574,706300.0
2014-12-16 09:30:00,11.73,11.76,11.7,11.74,454400.0,8.7128,8.7351,8.6905,8.7202,454400.0
2014-12-16 10:00:00,11.74,11.79,11.73,11.78,403600.0,8.7202,8.7574,8.7128,8.7499,403600.0
2014-12-16 10:30:00,11.78,11.83,11.75,11.81,386200.0,8.7499,8.7871,8.7276,8.7722,386200.0
2014-12-16 11:00:00,11.82,11.91,11.81,11.9,146900.0,8.7796,8.8465,8.7722,8.8391,146900.0
2014-12-16 11:30:00,11.89,11.93,11.89,11.89,109100.0,8.8316,8.8613,8.8316,8.8316,109100.0
2014-12-16 12:00:00,11.89,11.92,11.87,11.88,94900.0,8.8316,8.8539,8.8168,8.8242,94900.0
2014-12-16 12:30:00,11.88,11.91,11.86,11.88,124500.0,8.8242,8.8465,8.8093,8.8242,124500.0
2014-12-16 13:00:00,11.87,11.89,11.84,11.85,167300.0,8.8168,8.8316,8.7945,8.8019,167300.0
2014-12-16 13:30:00,11.85,11.87,11.83,11.85,220600.0,8.8019,8.8168,8.7871,8.8019,220600.0
2014-12-16 14:00:00,11.86,11.88,11.84,11.87,91800.0,8.8093,8.8242,8.7945,8.8168,91800.0
2014-12-16 14:30:00,11.87,11.88,11.84,11.86,194700.0,8.8168,8.8242,8.7945,8.8093,194700.0
2014-12-16 15:00:00,11.86,11.86,11.81,11.82,257900.0,8.8093,8.8093,8.7722,8.7796,257900.0
2014-12-16 15:30:00,11.83,11.84,11.78,11.79,426700.0,8.7871,8.7945,8.7499,8.7574,426700.0
2014-12-17 09:30:00,11.91,11.93,11.87,11.91,263800.0,8.8465,8.8613,8.8168,8.8465,263800.0
2014-12-17 10:00:00,11.91,11.91,11.85,11.87,272200.0,8.8465,8.8465,8.8019,8.8168,272200.0
2014-12-17 10:30:00,11.87,11.89,11.84,11.85,258300.0,8.8168,8.8316,8.7945,8.8019,258300.0
2014-12-17 11:00:00,11.84,11.89,11.84,11.85,278600.0,8.7945,8.8316,8.7945,8.8019,278600.0
2014-12-17 11:30:00,11.85,11.88,11.85,11.87,163900.0,8.8019,8.8242,8.8019,8.8168,163900.0
2014-12-17 12:00:00,11.87,11.89,11.85,11.85,259300.0,8.8168,8.8316,8.8019,8.8019,259300.0
2014-12-17 12:30:00,11.85,11.87,11.85,11.87,132000.0,8.8019,8.8168,8.8019,8.8168,132000.0
2014-12-17 13:00:00,11.87,11.88,11.86,11.88,216700.0,8.8168,8.8242,8.8093,8.8242,216700.0
2014-12-17 13:30:00,11.88,11.9,11.87,11.88,170900.0,8.8242,8.8391,8.8168,8.8242,170900.0
2014-12-17 14:00:00,11.88,11.99,11.88,11.94,307100.0,8.8242,8.9059,8.8242,8.8688,307100.0
2014-12-17 14:30:00,11.95,11.96,11.87,11.87,475000.0,8.8762,8.8836,8.8168,8.8168,475000.0
2014-12-17 15:00:00,11.88,11.94,11.84,11.94,249400.0,8.8242,8.8688,8.7945,8.8688,249400.0
2014-12-17 15:30:00,11.94,11.95,11.91,11.92,230600.0,8.8688,8.8762,8.8465,8.8539,230600.0
2014-12-18 09:30:00,12.12,12.16,12.09,12.12,299200.0,9.0025,9.0322,8.9802,9.0025,299200.0
2014-12-18 10:00:00,12.12,12.15,12.11,12.12,150100.0,9.0025,9.0248,8.995,9.0025,150100.0
2014-12-18 10:30:00,12.12,12.19,12.1,12.18,399000.0,9.0025,9.0545,8.9876,9.047,399000.0
2014-12-18 11:00:00,12.18,12.22,12.17,12.21,344400.0,9.047,9.0767,9.0396,9.0693,344400.0
2014-12-18 11:30:00,12.21,12.29,12.2,12.27,83700.0,9.0693,9.1287,9.0619,9.1139,83700.0
2014-12-18 12:00:00,12.27,12.29,12.24,12.24,75600.0,9.1139,9.1287,9.0916,9.0916,75600.0
2014-12-18 12:30:00,12.24,12.25,12.24,12.24,84000.0,9.0916,9.099,9.0916,9.0916,84000.0
2014-12-18 13:00:00,12.24,12.26,12.23,12.25,37600.0,9.0916,9.1065,9.0842,9.099,37600.0
2014-12-18 13:30:00,12.25,12.26,12.23,12.23,61700.0,9.099,9.1065,9.0842,9.0842,61700.0
2014-12-18 14:00:00,12.24,12.26,12.23,12.25,58000.0,9.0916,9.1065,9.0842,9.099,58000.0
2014-12-18 14:30:00,12.25,12.25,12.22,12.23,104400.0,9.099,9.099,9.0767,9.0842,104400.0
2014-12-18 15:00:00,12.24,12.25,12.23,12.25,78000.0,9.0916,9.099,9.0842,9.099,78000.0
2014-12-18 15:30:00,12.25,12.27,12.24,12.27,258100.0,9.099,9.1139,9.0916,9.1139,258100.0
2014-12-19 09:30:00,12.1,12.14,12.08,12.13,555500.0,8.9876,9.0173,8.9728,9.0099,555500.0
2014-12-19 10:00:00,12.12,12.15,12.1,12.14,444900.0,9.0025,9.0248,8.9876,9.0173,444900.0
2014-12-19 10:30:00,12.15,12.19,12.14,12.18,366100.0,9.0248,9.0545,9.0173,9.047,366100.0
2014-12-19 11:00:00,12.18,12.23,12.16,12.21,164500.0,9.047,9.0842,9.0322,9.0693,164500.0
2014-12-19 11:30:00,12.21,12.21,12.16,12.19,97300.0,9.0693,9.0693,9.0322,9.0545,97300.0
2014-12-19 12:00:00,12.18,12.18,12.15,12.16,79000.0,9.047,9.047,9.0248,9.0322,79000.0
2014-12-19 12:30:00,12.15,12.19,12.15,12.19,52500.0,9.0248,9.0545,9.0248,9.0545,52500.0
2014-12-19 13:00:00,12.19,12.2,12.17,12.19,45500.0,9.0545,9.0619,9.0396,9.0545,45500.0
2014-12-19 13:30:00,12.2,12.2,12.18,12.19,45000.0,9.0619,9.0619,9.047,9.0545,45000.0
2014-12-19 14:00:00,12.2,12.2,12.18,12.19,88000.0,9.0619,9.0619,9.047,9.0545,88000.0
2014-12-19 14:30:00,12.19,12.22,12.18,12.21,159000.0,9.0545,9.0767,9.047,9.0693,159000.0
2014-12-19 15:00:00,12.21,12.22,12.18,12.19,404500.0,9.0693,9.0767,9.047,9.0545,404500.0
2014-12-19 15:30:00,12.19,12.2,12.15,12.15,742600.0,9.0545,9.0619,9.0248,9.0248,742600.0
2014-12-22 09:30:00,12.1,12.2,12.08,12.18,647200.0,8.9876,9.0619,8.9728,9.047,647200.0
2014-12-22 10:00:00,12.18,12.21,12.17,12.2,160300.0,9.047,9.0693,9.0396,9.0619,160300.0
2014-12-22 10:30:00,12.2,12.21,12.17,12.19,393900.0,9.0619,9.0693,9.0396,9.0545,393900.0
2014-12-22 11:00:00,12.18,12.22,12.17,12.22,352600.0,9.047,9.0767,9.0396,9.0767,352600.0
2014-12-22 11:30:00,12.22,12.24,12.22,12.23,33100.0,9.0767,9.0916,9.0767,9.0842,33100.0
2014-12-22 12:00:00,12.24,12.24,12.22,12.24,73700.0,9.0916,9.0916,9.0767,9.0916,73700.0
2014-12-22 12:30:00,12.24,12.24,12.22,12.23,38800.0,9.0916,9.0916,9.0767,9.0842,38800.0
2014-12-22 13:00:00,12.23,12.25,12.22,12.24,68200.0,9.0842,9.099,9.0767,9.0916,68200.0
2014-12-22 13:30:00,12.23,12.24,12.22,12.23,35200.0,9.0842,9.0916,9.0767,9.0842,35200.0
2014-12-22 14:00:00,12.22,12.23,12.21,12.21,46400.0,9.0767,9.0842,9.0693,9.0693,46400.0
2014-12-22 14:30:00,12.21,12.22,12.2,12.21,87000.0,9.0693,9.0767,9.0619,9.0693,87000.0
2014-12-22 15:00:00,12.22,12.22,12.21,12.22,41400.0,9.0767,9.0767,9.0693,9.0767,41400.0
2014-12-22 15:30:00,12.22,12.23,12.21,12.23,192300.0,9.0767,9.0842,9.0693,9.0842,192300.0
2014-12-23 09:30:00,12.24,12.29,12.22,12.27,465200.0,9.0916,9.1287,9.0767,9.1139,465200.0
2014-12-23 10:00:00,12.28,12.29,12.24,12.25,218100.0,9.1213,9.1287,9.0916,9.099,218100.0
2014-12-23 10:30:00,12.25,12.26,12.23,12.24,128300.0,9.099,9.1065,9.0842,9.0916,128300.0
2014-12-23 11:00:00,12.24,12.24,12.21,12.23,286900.0,9.0916,9.0916,9.0693,9.0842,286900.0
2014-12-23 11:30:00,12.23,12.25,12.22,12.24,44200.0,9.0842,9.099,9.0767,9.0916,44200.0
2014-12-23 12:00:00,12.25,12.25,12.23,12.24,67000.0,9.099,9.099,9.0842,9.0916,67000.0
2014-12-23 12:30:00,12.24,12.26,12.22,12.26,91700.0,9.0916,9.1065,9.0767,9.1065,91700.0
2014-12-23 13:00:00,12.26,12.27,12.25,12.25,62200.0,9.1065,9.1139,9.099,9.099,62200.0
2014-12-23 13:30:00,12.26,12.28,12.25,12.27,55400.0,9.1065,9.1213,9.099,9.1139,55400.0
2014-12-23 14:00:00,12.28,12.28,12.26,12.27,87800.0,9.1213,9.1213,9.1065,9.1139,87800.0
2014-12-23 14:30:00,12.27,12.29,12.26,12.28,77800.0,9.1139,9.1287,9.1065,9.1213,77800.0
2014-12-23 15:00:00,12.28,12.28,12.26,12.26,74600.0,9.1213,9.1213,9.1065,9.1065,74600.0
2014-12-23 15:30:00,12.26,12.27,12.23,12.23,226500.0,9.1065,9.1139,9.0842,9.0842,226500.0
2014-12-24 09:30:00,12.29,12.3,12.27,12.27,237200.0,9.1287,9.1362,9.1139,9.1139,237200.0
2014-12-24 10:00:00,12.28,12.3,12.27,12.28,82500.0,9.1213,9.1362,9.1139,9.1213,82500.0
2014-12-24 10:30:00,12.29,12.29,12.28,12.29,41500.0,9.1287,9.1287,9.1213,9.1287,41500.0
2014-12-24 11:00:00,12.29,12.33,12.28,12.33,99800.0,9.1287,9.1585,9.1213,9.1585,99800.0
2014-12-24 11:30:00,12.33,12.34,12.32,12.34,21400.0,9.1585,9.1659,9.151,9.1659,21400.0
2014-12-24 12:00:00,12.34,12.35,12.33,12.34,109200.0,9.1659,9.1733,9.1585,9.1659,109200.0
2014-12-24 12:30:00,12.34,12.34,12.29,12.3,170100.0,9.1659,9.1659,9.1287,9.1362,170100.0
2014-12-26 09:30:00,12.3,12.3,12.24,12.29,199700.0,9.1362,9.1362,9.0916,9.1287,199700.0
2014-12-26 10:00:00,12.29,12.31,12.29,12.31,62000.0,9.1287,9.1436,9.1287,9.1436,62000.0
2014-12-26 10:30:00,12.31,12.32,12.3,12.31,49100.0,9.1436,9.151,9.1362,9.1436,49100.0
2014-12-26 11:00:00,12.32,12.33,12.31,12.33,66500.0,9.151,9.1585,9.1436,9.1585,66500.0
2014-12-26 11:30:00,12.33,12.34,12.32,12.34,48900.0,9.1585,9.1659,9.151,9.1659,48900.0
2014-12-26 12:00:00,12.34,12.34,12.33,12.33,22800.0,9.1659,9.1659,9.1585,9.1585,22800.0
2014-12-26 12:30:00,12.34,12.34,12.32,12.32,26200.0,9.1659,9.1659,9.151,9.151,26200.0
2014-12-26 13:00:00,12.33,12.34,12.32,12.34,97500.0,9.1585,9.1659,9.151,9.1659,97500.0
2014-12-26 13:30:00,12.34,12.34,12.33,12.34,20100.0,9.1659,9.1659,9.1585,9.1659,20100.0
2014-12-26 14:00:00,12.34,12.35,12.32,12.33,197700.0,9.1659,9.1733,9.151,9.1585,197700.0
2014-12-26 14:30:00,12.33,12.34,12.32,12.33,69600.0,9.1585,9.1659,9.151,9.1585,69600.0
2014-12-26 15:00:00,12.34,12.34,12.33,12.34,46700.0,9.1659,9.1659,9.1585,9.1659,46700.0
2014-12-26 15:30:00,12.33,12.36,12.32,12.32,950100.0,9.1585,9.1807,9.151,9.151,950100.0
2014-12-29 09:30:00,12.19,12.25,12.18,12.22,339900.0,9.0545,9.099,9.047,9.0767,339900.0
2014-12-29 10:00:00,12.22,12.25,12.21,12.22,134200.0,9.0767,9.099,9.0693,9.0767,134200.0
2014-12-29 10:30:00,12.22,12.24,12.2,12.24,162400.0,9.0767,9.0916,9.0619,9.0916,162400.0
2014-12-29 11:00:00,12.24,12.28,12.22,12.28,209500.0,9.0916,9.1213,9.0767,9.1213,209500.0
2014-12-29 11:30:00,12.28,12.28,12.27,12.28,19400.0,9.1213,9.1213,9.1139,9.1213,19400.0
2014-12-29 12:00:00,12.27,12.28,12.26,12.27,52400.0,9.1139,9.1213,9.1065,9.1139,52400.0
2014-12-29 12:30:00,12.27,12.27,12.26,12.27,25400.0,9.1139,9.1139,9.1065,9.1139,25400.0
2014-12-29 13:00:00,12.27,12.27,12.25,12.27,76900.0,9.1139,9.1139,9.099,9.1139,76900.0
2014-12-29 13:30:00,12.27,12.27,12.26,12.27,26500.0,9.1139,9.1139,9.1065,9.1139,26500.0
2014-12-29 14:00:00,12.27,12.27,12.26,12.26,15200.0,9.1139,9.1139,9.1065,9.1065,15200.0
2014-12-29 14:30:00,12.27,12.27,12.26,12.27,35800.0,9.1139,9.1139,9.1065,9.1139,35800.0
2014-12-29 15:00:00,12.27,12.28,12.26,12.27,115200.0,9.1139,9.1213,9.1065,9.1139,115200.0
2014-12-29 15:30:00,12.27,12.29,12.26,12.26,201600.0,9.1139,9.1287,9.1065,9.1065,201600.0
2014-12-30 09:30:00,12.22,12.25,12.19,12.22,261100.0,9.0767,9.099,9.0545,9.0767,261100.0
2014-12-30 10:00:00,12.22,12.22,12.19,12.19,143600.0,9.0767,9.0767,9.0545,9.0545,143600.0
2014-12-30 10:30:00,12.2,12.22,12.19,12.22,72100.0,9.0619,9.0767,9.0545,9.0767,72100.0
2014-12-30 11:00:00,12.21,12.22,12.16,12.2,122200.0,9.0693,9.0767,9.0322,9.0619,122200.0
2014-12-30 11:30:00,12.2,12.22,12.18,12.22,49900.0,9.0619,9.0767,9.047,9.0767,49900.0
2014-12-30 12:00:00,12.21,12.22,12.2,12.21,41700.0,9.0693,9.0767,9.0619,9.0693,41700.0
2014-12-30 12:30:00,12.2,12.23,12.2,12.23,68800.0,9.0619,9.0842,9.0619,9.0842,68800.0
2014-12-30 13:00:00,12.22,12.23,12.22,12.22,11200.0,9.0767,9.0842,9.0767,9.0767,11200.0
2014-12-30 13:30:00,12.22,12.23,12.21,12.21,49600.0,9.0767,9.0842,9.0693,9.0693,49600.0
2014-12-30 14:00:00,12.21,12.22,12.2,12.22,52900.0,9.0693,9.0767,9.0619,9.0767,52900.0
2014-12-30 14:30:00,12.22,12.22,12.19,12.19,68100.0,9.0767,9.0767,9.0545,9.0545,68100.0
2014-12-30 15:00:00,12.19,12.2,12.19,12.2,31900.0,9.0545,9.0619,9.0545,9.0619,31900.0
2014-12-30 15:30:00,12.19,12.23,12.19,12.21,183000.0,9.0545,9.0842,9.0545,9.0693,183000.0
2014-12-31 09:30:00,12.24,12.24,12.16,12.17,123200.0,9.0916,9.0916,9.0322,9.0396,123200.0
2014-12-31 10:00:00,12.16,12.17,12.16,12.16,13300.0,9.0322,9.0396,9.0322,9.0322,13300.0
2014-12-31 10:30:00,12.16,12.19,12.16,12.16,60100.0,9.0322,9.0545,9.0322,9.0322,60100.0
2014-12-31 11:00:00,12.16,12.16,12.11,12.12,167700.0,9.0322,9.0322,8.995,9.0025,167700.0
2014-12-31 11:30:00,12.12,12.12,12.11,12.12,87900.0,9.0025,9.0025,8.995,9.0025,87900.0
2014-12-31 12:00:00,12.12,12.12,12.04,12.05,162700.0,9.0025,9.0025,8.943,8.9505,162700.0
2014-12-31 12:30:00,12.05,12.07,12.04,12.05,136100.0,8.9505,8.9653,8.943,8.9505,136100.0
2014-12-31 13:00:00,12.04,12.08,12.04,12.07,146900.0,8.943,8.9728,8.943,8.9653,146900.0
2014-12-31 13:30:00,12.07,12.09,12.06,12.08,73400.0,8.9653,8.9802,8.9579,8.9728,73400.0
2014-12-31 14:00:00,12.08,12.08,12.06,12.07,72900.0,8.9728,8.9728,8.9579,8.9653,72900.0
2014-12-31 14:30:00,12.07,12.07,12.04,12.05,95700.0,8.9653,8.9653,8.943,8.9505,95700.0
2014-12-31 15:00:00,12.05,12.06,12.03,12.03,87300.0,8.9505,8.9579,8.9356,8.9356,87300.0
2014-12-31 15:30:00,12.03,12.12,12.0,12.1,1801500.0,8.9356,9.0025,8.9133,8.9876,1801500.0
2015-01-02 09:30:00,11.99,12.05,11.97,12.05,534600.0,8.9059,8.9505,8.8911,8.9505,534600.0
2015-01-02 10:00:00,12.04,12.05,11.99,12.0,176200.0,8.943,8.9505,8.9059,8.9133,176200.0
2015-01-02 10:30:00,12.0,12.01,11.96,11.98,350900.0,8.9133,8.9208,8.8836,8.8985,350900.0
2015-01-02 11:00:00,11.97,12.01,11.94,12.0,948300.0,8.8911,8.9208,8.8688,8.9133,948300.0
2015-01-02 11:30:00,12.0,12.01,11.99,12.01,316200.0,8.9133,8.9208,8.9059,8.9208,316200.0
2015-01-02 12:00:00,12.0,12.01,11.99,12.0,105800.0,8.9133,8.9208,8.9059,8.9133,105800.0
2015-01-02 12:30:00,12.01,12.02,11.97,12.01,217500.0,8.9208,8.9282,8.8911,8.9208,217500.0
2015-01-02 13:00:00,12.0,12.01,11.98,12.0,184100.0,8.9133,8.9208,8.8985,8.9133,184100.0
2015-01-02 13:30:00,12.0,12.03,11.99,12.01,102000.0,8.9133,8.9356,8.9059,8.9208,102000.0
2015-01-02 14:00:00,12.01,12.04,12.0,12.01,106600.0,8.9208,8.943,8.9133,8.9208,106600.0
2015-01-02 14:30:00,12.01,12.03,12.0,12.01,129000.0,8.9208,8.9356,8.9133,8.9208,129000.0
2015-01-02 15:00:00,12.01,12.02,11.99,12.01,423700.0,8.9208,8.9282,8.9059,8.9208,423700.0
2015-01-02 15:30:00,12.01,12.05,12.01,12.04,1085600.0,8.9208,8.9505,8.9208,8.943,1085600.0
2015-01-05 09:30:00,11.95,11.96,11.88,11.9,656800.0,8.8762,8.8836,8.8242,8.8391,656800.0
2015-01-05 10:00:00,11.9,11.94,11.86,11.92,759800.0,8.8391,8.8688,8.8093,8.8539,759800.0
2015-01-05 10:30:00,11.91,11.91,11.88,11.9,438500.0,8.8465,8.8465,8.8242,8.8391,438500.0
2015-01-05 11:00:00,11.89,11.95,11.88,11.91,898400.0,8.8316,8.8762,8.8242,8.8465,898400.0
2015-01-05 11:30:00,11.9,11.95,11.9,11.91,552200.0,8.8391,8.8762,8.8391,8.8465,552200.0
2015-01-05 12:00:00,11.9,11.92,11.87,11.88,605900.0,8.8391,8.8539,8.8168,8.8242,605900.0
2015-01-05 12:30:00,11.88,11.91,11.88,11.91,277100.0,8.8242,8.8465,8.8242,8.8465,277100.0
2015-01-05 13:00:00,11.91,11.91,11.9,11.91,39200.0,8.8465,8.8465,8.8391,8.8465,39200.0
2015-01-05 13:30:00,11.9,11.91,11.9,11.91,83600.0,8.8391,8.8465,8.8391,8.8465,83600.0
2015-01-05 14:00:00,11.91,11.91,11.87,11.9,307200.0,8.8465,8.8465,8.8168,8.8391,307200.0
2015-01-05 14:30:00,11.9,11.9,11.88,11.88,307600.0,8.8391,8.8391,8.8242,8.8242,307600.0
2015-01-05 15:00:00,11.88,11.92,11.88,11.9,331500.0,8.8242,8.8539,8.8242,8.8391,331500.0
2015-01-05 15:30:00,11.9,11.93,11.9,11.92,432300.0,8.8391,8.8613,8.8391,8.8539,432300.0
2015-01-06 09:30:00,11.92,11.95,11.88,11.89,340700.0,8.8539,8.8762,8.8242,8.8316,340700.0
2015-01-06 10:00:00,11.88,11.92,11.87,11.92,228600.0,8.8242,8.8539,8.8168,8.8539,228600.0
2015-01-06 10:30:00,11.92,11.92,11.87,11.91,233700.0,8.8539,8.8539,8.8168,8.8465,233700.0
2015-01-06 11:00:00,11.91,11.91,11.86,11.88,301100.0,8.8465,8.8465,8.8093,8.8242,301100.0
2015-01-06 11:30:00,11.88,11.89,11.83,11.84,356500.0,8.8242,8.8316,8.7871,8.7945,356500.0
2015-01-06 12:00:00,11.85,11.85,11.82,11.85,311100.0,8.8019,8.8019,8.7796,8.8019,311100.0
2015-01-06 12:30:00,11.84,11.88,11.83,11.87,179200.0,8.7945,8.8242,8.7871,8.8168,179200.0
2015-01-06 13:00:00,11.88,11.89,11.83,11.89,842000.0,8.8242,8.8316,8.7871,8.8316,842000.0
2015-01-06 13:30:00,11.88,11.89,11.84,11.86,240600.0,8.8242,8.8316,8.7945,8.8093,240600.0
2015-01-06 14:00:00,11.87,11.91,11.86,11.9,298200.0,8.8168,8.8465,8.8093,8.8391,298200.0
2015-01-06 14:30:00,11.9,11.92,11.89,11.91,151500.0,8.8391,8.8539,8.8316,8.8465,151500.0
2015-01-06 15:00:00,11.91,11.92,11.89,11.92,266500.0,8.8465,8.8539,8.8316,8.8539,266500.0
2015-01-06 15:30:00,11.91,11.93,11.85,11.86,1029700.0,8.8465,8.8613,8.8019,8.8093,1029700.0
2015-01-07 09:30:00,11.78,11.8,11.75,11.79,715800.0,8.7499,8.7648,8.7276,8.7574,715800.0
2015-01-07 10:00:00,11.79,11.82,11.77,11.8,687400.0,8.7574,8.7796,8.7425,8.7648,687400.0
2015-01-07 10:30:00,11.8,11.8,11.76,11.78,267600.0,8.7648,8.7648,8.7351,8.7499,267600.0
2015-01-07 11:00:00,11.79,11.8,11.75,11.77,751100.0,8.7574,8.7648,8.7276,8.7425,751100.0
2015-01-07 11:30:00,11.77,11.87,11.76,11.87,185600.0,8.7425,8.8168,8.7351,8.8168,185600.0
2015-01-07 12:00:00,11.87,11.88,11.81,11.86,268400.0,8.8168,8.8242,8.7722,8.8093,268400.0
2015-01-07 12:30:00,11.86,11.88,11.85,11.85,41600.0,8.8093,8.8242,8.8019,8.8019,41600.0
2015-01-07 13:00:00,11.85,11.86,11.83,11.83,164900.0,8.8019,8.8093,8.7871,8.7871,164900.0
2015-01-07 13:30:00,11.84,11.85,11.83,11.84,110700.0,8.7945,8.8019,8.7871,8.7945,110700.0
2015-01-07 14:00:00,11.85,11.88,11.83,11.84,316800.0,8.8019,8.8242,8.7871,8.7945,316800.0
2015-01-07 14:30:00,11.84,11.87,11.84,11.85,169800.0,8.7945,8.8168,8.7945,8.8019,169800.0
2015-01-07 15:00:00,11.85,11.86,11.83,11.84,277600.0,8.8019,8.8093,8.7871,8.7945,277600.0
2015-01-07 15:30:00,11.85,11.85,11.82,11.83,260200.0,8.8019,8.8019,8.7796,8.7871,260200.0
2015-01-08 09:30:00,12.04,12.15,12.04,12.13,958500.0,8.943,9.0248,8.943,9.0099,958500.0
2015-01-08 10:00:00,12.13,12.15,12.11,12.14,211100.0,9.0099,9.0248,8.995,9.0173,211100.0
2015-01-08 10:30:00,12.14,12.19,12.11,12.17,287100.0,9.0173,9.0545,8.995,9.0396,287100.0
2015-01-08 11:00:00,12.18,12.22,12.18,12.21,243300.0,9.047,9.0767,9.047,9.0693,243300.0
2015-01-08 11:30:00,12.21,12.21,12.18,12.18,38100.0,9.0693,9.0693,9.047,9.047,38100.0
2015-01-08 12:00:00,12.19,12.19,12.16,12.19,111800.0,9.0545,9.0545,9.0322,9.0545,111800.0
2015-01-08 12:30:00,12.18,12.2,12.18,12.19,34900.0,9.047,9.0619,9.047,9.0545,34900.0
2015-01-08 13:00:00,12.2,12.2,12.17,12.18,91900.0,9.0619,9.0619,9.0396,9.047,91900.0
2015-01-08 13:30:00,12.17,12.18,12.15,12.16,88600.0,9.0396,9.047,9.0248,9.0322,88600.0
2015-01-08 14:00:00,12.16,12.17,12.14,12.16,159200.0,9.0322,9.0396,9.0173,9.0322,159200.0
2015-01-08 14:30:00,12.16,12.16,12.14,12.14,33900.0,9.0322,9.0322,9.0173,9.0173,33900.0
2015-01-08 15:00:00,12.15,12.16,12.14,12.15,123700.0,9.0248,9.0322,9.0173,9.0248,123700.0
2015-01-08 15:30:00,12.14,12.15,12.12,12.12,279300.0,9.0173,9.0248,9.0025,9.0025,279300.0
2015-01-09 09:30:00,12.2,12.23,12.12,12.13,525300.0,9.0619,9.0842,9.0025,9.0099,525300.0
2015-01-09 10:00:00,12.13,12.2,12.12,12.2,386000.0,9.0099,9.0619,9.0025,9.0619,386000.0
2015-01-09 10:30:00,12.2,12.21,12.13,12.16,252300.0,9.0619,9.0693,9.0099,9.0322,252300.0
2015-01-09 11:00:00,12.16,12.16,12.07,12.12,307500.0,9.0322,9.0322,8.9653,9.0025,307500.0
2015-01-09 11:30:00,12.11,12.15,12.09,12.15,43700.0,8.995,9.0248,8.9802,9.0248,43700.0
2015-01-09 12:00:00,12.15,12.17,12.14,12.15,88200.0,9.0248,9.0396,9.0173,9.0248,88200.0
2015-01-09 12:30:00,12.16,12.16,12.13,12.13,58300.0,9.0322,9.0322,9.0099,9.0099,58300.0
2015-01-09 13:00:00,12.13,12.17,12.13,12.15,113600.0,9.0099,9.0396,9.0099,9.0248,113600.0
2015-01-09 13:30:00,12.15,12.17,12.15,12.15,93300.0,9.0248,9.0396,9.0248,9.0248,93300.0
2015-01-09 14:00:00,12.15,12.16,12.14,12.16,74100.0,9.0248,9.0322,9.0173,9.0322,74100.0
2015-01-09 14:30:00,12.16,12.18,12.15,12.17,96500.0,9.0322,9.047,9.0248,9.0396,96500.0
2015-01-09 15:00:00,12.17,12.2,12.16,12.17,104900.0,9.0396,9.0619,9.0322,9.0396,104900.0
2015-01-09 15:30:00,12.17,12.18,12.15,12.15,214500.0,9.0396,9.047,9.0248,9.0248,214500.0
2015-01-12 09:30:00,12.19,12.19,12.08,12.11,542900.0,9.0545,9.0545,8.9728,8.995,542900.0
2015-01-12 10:00:00,12.11,12.15,12.1,12.13,268100.0,8.995,9.0248,8.9876,9.0099,268100.0
2015-01-12 10:30:00,12.13,12.17,12.11,12.17,87900.0,9.0099,9.0396,8.995,9.0396,87900.0
2015-01-12 11:00:00,12.17,12.19,12.15,12.19,261000.0,9.0396,9.0545,9.0248,9.0545,261000.0
2015-01-12 11:30:00,12.19,12.19,12.17,12.18,42900.0,9.0545,9.0545,9.0396,9.047,42900.0
2015-01-12 12:00:00,12.19,12.2,12.18,12.18,75900.0,9.0545,9.0619,9.047,9.047,75900.0
2015-01-12 12:30:00,12.19,12.19,12.17,12.18,33200.0,9.0545,9.0545,9.0396,9.047,33200.0
2015-01-12 13:00:00,12.18,12.18,12.13,12.13,128300.0,9.047,9.047,9.0099,9.0099,128300.0
2015-01-12 13:30:00,12.13,12.17,12.13,12.17,54100.0,9.0099,9.0396,9.0099,9.0396,54100.0
2015-01-12 14:00:00,12.16,12.17,12.14,12.15,86700.0,9.0322,9.0396,9.0173,9.0248,86700.0
2015-01-12 14:30:00,12.15,12.15,12.13,12.15,120700.0,9.0248,9.0248,9.0099,9.0248,120700.0
2015-01-12 15:00:00,12.14,12.15,12.12,12.13,348300.0,9.0173,9.0248,9.0025,9.0099,348300.0
2015-01-12 15:30:00,12.14,12.15,12.12,12.15,236700.0,9.0173,9.0248,9.0025,9.0248,236700.0
2015-01-13 09:30:00,12.14,12.21,12.14,12.18,451900.0,9.0173,9.0693,9.0173,9.047,451900.0
2015-01-13 10:00:00,12.19,12.2,12.17,12.2,189900.0,9.0545,9.0619,9.0396,9.0619,189900.0
2015-01-13 10:30:00,12.2,12.21,12.17,12.18,339800.0,9.0619,9.0693,9.0396,9.047,339800.0
2015-01-13 11:00:00,12.18,12.18,12.06,12.09,468200.0,9.047,9.047,8.9579,8.9802,468200.0
2015-01-13 11:30:00,12.09,12.09,12.06,12.06,73400.0,8.9802,8.9802,8.9579,8.9579,73400.0
2015-01-13 12:00:00,12.07,12.07,12.03,12.04,81500.0,8.9653,8.9653,8.9356,8.943,81500.0
2015-01-13 12:30:00,12.04,12.05,12.03,12.05,114900.0,8.943,8.9505,8.9356,8.9505,114900.0
2015-01-13 13:00:00,12.05,12.05,11.98,11.99,142700.0,8.9505,8.9505,8.8985,8.9059,142700.0
2015-01-13 13:30:00,11.98,11.98,11.89,11.93,484500.0,8.8985,8.8985,8.8316,8.8613,484500.0
2015-01-13 14:00:00,11.92,11.95,11.88,11.94,334600.0,8.8539,8.8762,8.8242,8.8688,334600.0
2015-01-13 14:30:00,11.94,11.96,11.92,11.92,137600.0,8.8688,8.8836,8.8539,8.8539,137600.0
2015-01-13 15:00:00,11.92,11.97,11.91,11.95,264400.0,8.8539,8.8911,8.8465,8.8762,264400.0
2015-01-13 15:30:00,11.94,12.02,11.94,12.0,456100.0,8.8688,8.9282,8.8688,8.9133,456100.0
2015-01-14 09:30:00,12.04,12.06,12.02,12.03,693300.0,8.943,8.9579,8.9282,8.9356,693300.0
2015-01-14 10:00:00,12.02,12.1,12.0,12.09,340300.0,8.9282,8.9876,8.9133,8.9802,340300.0
2015-01-14 10:30:00,12.08,12.08,12.03,12.05,148100.0,8.9728,8.9728,8.9356,8.9505,148100.0
2015-01-14 11:00:00,12.05,12.09,12.03,12.04,332100.0,8.9505,8.9802,8.9356,8.943,332100.0
2015-01-14 11:30:00,12.04,12.06,12.02,12.03,82100.0,8.943,8.9579,8.9282,8.9356,82100.0
2015-01-14 12:00:00,12.02,12.03,12.0,12.01,98600.0,8.9282,8.9356,8.9133,8.9208,98600.0
2015-01-14 12:30:00,12.02,12.02,11.99,12.01,72000.0,8.9282,8.9282,8.9059,8.9208,72000.0
2015-01-14 13:00:00,12.01,12.02,11.97,11.99,80700.0,8.9208,8.9282,8.8911,8.9059,80700.0
2015-01-14 13:30:00,11.99,11.99,11.95,11.96,151000.0,8.9059,8.9059,8.8762,8.8836,151000.0
2015-01-14 14:00:00,11.96,12.02,11.96,12.02,160300.0,8.8836,8.9282,8.8836,8.9282,160300.0
2015-01-14 14:30:00,12.02,12.04,11.99,11.99,102700.0,8.9282,8.943,8.9059,8.9059,102700.0
2015-01-14 15:00:00,11.99,12.05,11.99,12.04,142400.0,8.9059,8.9505,8.9059,8.943,142400.0
2015-01-14 15:30:00,12.04,12.07,12.01,12.05,549300.0,8.943,8.9653,8.9208,8.9505,549300.0
2015-01-15 09:30:00,11.94,11.99,11.91,11.95,603200.0,8.8688,8.9059,8.8465,8.8762,603200.0
2015-01-15 10:00:00,11.96,12.0,11.94,12.0,183500.0,8.8836,8.9133,8.8688,8.9133,183500.0
2015-01-15 10:30:00,12.0,12.02,11.95,11.96,193800.0,8.9133,8.9282,8.8762,8.8836,193800.0
2015-01-15 11:00:00,11.96,11.98,11.92,11.93,210000.0,8.8836,8.8985,8.8539,8.8613,210000.0
2015-01-15 11:30:00,11.94,11.96,11.93,11.94,219800.0,8.8688,8.8836,8.8613,8.8688,219800.0
2015-01-15 12:00:00,11.94,11.94,11.92,11.93,93500.0,8.8688,8.8688,8.8539,8.8613,93500.0
2015-01-15 12:30:00,11.94,11.94,11.91,11.92,233200.0,8.8688,8.8688,8.8465,8.8539,233200.0
2015-01-15 13:00:00,11.93,11.95,11.92,11.93,95500.0,8.8613,8.8762,8.8539,8.8613,95500.0
2015-01-15 13:30:00,11.92,11.96,11.91,11.95,181300.0,8.8539,8.8836,8.8465,8.8762,181300.0
2015-01-15 14:00:00,11.95,11.97,11.94,11.95,159800.0,8.8762,8.8911,8.8688,8.8762,159800.0
2015-01-15 14:30:00,11.95,11.97,11.95,11.97,112500.0,8.8762,8.8911,8.8762,8.8911,112500.0
2015-01-15 15:00:00,11.96,11.98,11.95,11.95,147200.0,8.8836,8.8985,8.8762,8.8762,147200.0
2015-01-15 15:30:00,11.95,11.98,11.95,11.97,548900.0,8.8762,8.8985,8.8762,8.8911,548900.0
2015-01-16 09:30:00,11.96,12.01,11.93,11.97,509500.0,8.8836,8.9208,8.8613,8.8911,509500.0
2015-01-16 10:00:00,11.97,11.99,11.95,11.97,278900.0,8.8911,8.9059,8.8762,8.8911,278900.0
2015-01-16 10:30:00,11.97,12.0,11.93,11.98,451300.0,8.8911,8.9133,8.8613,8.8985,451300.0
2015-01-16 11:00:00,11.98,12.05,11.98,12.01,186100.0,8.8985,8.9505,8.8985,8.9208,186100.0
2015-01-16 11:30:00,12.02,12.03,12.01,12.02,74000.0,8.9282,8.9356,8.9208,8.9282,74000.0
2015-01-16 12:00:00,12.02,12.05,12.01,12.04,171900.0,8.9282,8.9505,8.9208,8.943,171900.0
2015-01-16 12:30:00,12.04,12.06,12.03,12.05,213000.0,8.943,8.9579,8.9356,8.9505,213000.0
2015-01-16 13:00:00,12.05,12.05,12.03,12.05,46000.0,8.9505,8.9505,8.9356,8.9505,46000.0
2015-01-16 13:30:00,12.05,12.07,12.04,12.06,80600.0,8.9505,8.9653,8.943,8.9579,80600.0
2015-01-16 14:00:00,12.05,12.06,12.03,12.03,50200.0,8.9505,8.9579,8.9356,8.9356,50200.0
2015-01-16 14:30:00,12.04,12.07,12.02,12.06,380300.0,8.943,8.9653,8.9282,8.9579,380300.0
2015-01-16 15:00:00,12.06,12.07,12.04,12.05,369900.0,8.9579,8.9653,8.943,8.9505,369900.0
2015-01-16 15:30:00,12.04,12.1,12.04,12.1,530700.0,8.943,8.9876,8.943,8.9876,530700.0
2015-01-20 09:30:00,12.29,12.3,12.21,12.21,429100.0,9.1287,9.1362,9.0693,9.0693,429100.0
2015-01-20 10:00:00,12.21,12.29,12.19,12.28,162800.0,9.0693,9.1287,9.0545,9.1213,162800.0
2015-01-20 10:30:00,12.28,12.29,12.23,12.27,182600.0,9.1213,9.1287,9.0842,9.1139,182600.0
2015-01-20 11:00:00,12.27,12.32,12.24,12.27,299800.0,9.1139,9.151,9.0916,9.1139,299800.0
2015-01-20 11:30:00,12.27,12.27,12.25,12.26,53000.0,9.1139,9.1139,9.099,9.1065,53000.0
2015-01-20 12:00:00,12.26,12.27,12.25,12.27,29000.0,9.1065,9.1139,9.099,9.1139,29000.0
2015-01-20 12:30:00,12.27,12.29,12.26,12.29,101300.0,9.1139,9.1287,9.1065,9.1287,101300.0
2015-01-20 13:00:00,12.29,12.33,12.28,12.32,128600.0,9.1287,9.1585,9.1213,9.151,128600.0
2015-01-20 13:30:00,12.32,12.33,12.3,12.3,49500.0,9.151,9.1585,9.1362,9.1362,49500.0
2015-01-20 14:00:00,12.29,12.33,12.29,12.3,122800.0,9.1287,9.1585,9.1287,9.1362,122800.0
2015-01-20 14:30:00,12.31,12.35,12.3,12.35,126100.0,9.1436,9.1733,9.1362,9.1733,126100.0
2015-01-20 15:00:00,12.35,12.37,12.33,12.37,198000.0,9.1733,9.1882,9.1585,9.1882,198000.0
2015-01-20 15:30:00,12.36,12.37,12.32,12.34,300400.0,9.1807,9.1882,9.151,9.1659,300400.0
2015-01-21 09:30:00,12.22,12.23,12.14,12.19,446500.0,9.0767,9.0842,9.0173,9.0545,446500.0
2015-01-21 10:00:00,12.2,12.24,12.17,12.23,142100.0,9.0619,9.0916,9.0396,9.0842,142100.0
2015-01-21 10:30:00,12.23,12.23,12.16,12.17,413800.0,9.0842,9.0842,9.0322,9.0396,413800.0
2015-01-21 11:00:00,12.18,12.23,12.18,12.23,117400.0,9.047,9.0842,9.047,9.0842,117400.0
2015-01-21 11:30:00,12.22,12.23,12.18,12.19,142100.0,9.0767,9.0842,9.047,9.0545,142100.0
2015-01-21 12:00:00,12.18,12.2,12.16,12.19,399900.0,9.047,9.0619,9.0322,9.0545,399900.0
2015-01-21 12:30:00,12.19,12.19,12.17,12.17,183100.0,9.0545,9.0545,9.0396,9.0396,183100.0
2015-01-21 13:00:00,12.17,12.19,12.16,12.18,93800.0,9.0396,9.0545,9.0322,9.047,93800.0
2015-01-21 13:30:00,12.18,12.19,12.17,12.17,84400.0,9.047,9.0545,9.0396,9.0396,84400.0
2015-01-21 14:00:00,12.18,12.19,12.15,12.17,690400.0,9.047,9.0545,9.0248,9.0396,690400.0
2015-01-21 14:30:00,12.17,12.18,12.15,12.17,299200.0,9.0396,9.047,9.0248,9.0396,299200.0
2015-01-21 15:00:00,12.17,12.17,12.14,12.17,210800.0,9.0396,9.0396,9.0173,9.0396,210800.0
2015-01-21 15:30:00,12.17,12.18,12.16,12.18,184700.0,9.0396,9.047,9.0322,9.047,184700.0
2015-01-22 09:30:00,12.16,12.17,12.12,12.13,619400.0,9.0322,9.0396,9.0025,9.0099,619400.0
2015-01-22 10:00:00,12.13,12.2,12.11,12.19,443600.0,9.0099,9.0619,8.995,9.0545,443600.0
2015-01-22 10:30:00,12.19,12.22,12.17,12.2,507600.0,9.0545,9.0767,9.0396,9.0619,507600.0
2015-01-22 11:00:00,12.21,12.21,12.16,12.17,434700.0,9.0693,9.0693,9.0322,9.0396,434700.0
2015-01-22 11:30:00,12.16,12.18,12.15,12.18,84400.0,9.0322,9.047,9.0248,9.047,84400.0
2015-01-22 12:00:00,12.18,12.19,12.14,12.19,122200.0,9.047,9.0545,9.0173,9.0545,122200.0
2015-01-22 12:30:00,12.19,12.19,12.15,12.15,97800.0,9.0545,9.0545,9.0248,9.0248,97800.0
2015-01-22 13:00:00,12.15,12.17,12.15,12.16,94800.0,9.0248,9.0396,9.0248,9.0322,94800.0
2015-01-22 13:30:00,12.16,12.18,12.15,12.17,223600.0,9.0322,9.047,9.0248,9.0396,223600.0
2015-01-22 14:00:00,12.18,12.19,12.17,12.19,107600.0,9.047,9.0545,9.0396,9.0545,107600.0
2015-01-22 14:30:00,12.19,12.21,12.18,12.21,164100.0,9.0545,9.0693,9.047,9.0693,164100.0
2015-01-22 15:00:00,12.21,12.26,12.2,12.26,597800.0,9.0693,9.1065,9.0619,9.1065,597800.0
2015-01-22 15:30:00,12.26,12.26,12.23,12.26,1212200.0,9.1065,9.1065,9.0842,9.1065,1212200.0
2015-01-23 09:30:00,12.27,12.39,12.25,12.39,548500.0,9.1139,9.203,9.099,9.203,548500.0
2015-01-23 10:00:00,12.38,12.44,12.38,12.44,654000.0,9.1956,9.2402,9.1956,9.2402,654000.0
2015-01-23 10:30:00,12.44,12.44,12.38,12.41,631700.0,9.2402,9.2402,9.1956,9.2179,631700.0
2015-01-23 11:00:00,12.41,12.44,12.38,12.41,962800.0,9.2179,9.2402,9.1956,9.2179,962800.0
2015-01-23 11:30:00,12.41,12.41,12.39,12.39,60200.0,9.2179,9.2179,9.203,9.203,60200.0
2015-01-23 12:00:00,12.39,12.4,12.35,12.37,146900.0,9.203,9.2104,9.1733,9.1882,146900.0
2015-01-23 12:30:00,12.37,12.44,12.36,12.42,346600.0,9.1882,9.2402,9.1807,9.2253,346600.0
2015-01-23 13:00:00,12.42,12.43,12.37,12.37,145300.0,9.2253,9.2327,9.1882,9.1882,145300.0
2015-01-23 13:30:00,12.38,12.38,12.34,12.37,212400.0,9.1956,9.1956,9.1659,9.1882,212400.0
2015-01-23 14:00:00,12.38,12.4,12.36,12.37,147500.0,9.1956,9.2104,9.1807,9.1882,147500.0
2015-01-23 14:30:00,12.37,12.37,12.35,12.37,124200.0,9.1882,9.1882,9.1733,9.1882,124200.0
2015-01-23 15:00:00,12.36,12.37,12.32,12.33,255800.0,9.1807,9.1882,9.151,9.1585,255800.0
2015-01-23 15:30:00,12.34,12.34,12.31,12.32,325000.0,9.1659,9.1659,9.1436,9.151,325000.0
2015-01-26 09:30:00,12.27,12.31,12.22,12.3,580500.0,9.1139,9.1436,9.0767,9.1362,580500.0
2015-01-26 10:00:00,12.3,12.32,12.28,12.3,667200.0,9.1362,9.151,9.1213,9.1362,667200.0
2015-01-26 10:30:00,12.3,12.33,12.27,12.31,318000.0,9.1362,9.1585,9.1139,9.1436,318000.0
2015-01-26 11:00:00,12.32,12.4,12.31,12.4,642500.0,9.151,9.2104,9.1436,9.2104,642500.0
2015-01-26 11:30:00,12.4,12.42,12.35,12.38,660600.0,9.2104,9.2253,9.1733,9.1956,660600.0
2015-01-26 12:00:00,12.37,12.37,12.34,12.36,112900.0,9.1882,9.1882,9.1659,9.1807,112900.0
2015-01-26 12:30:00,12.36,12.37,12.35,12.37,64100.0,9.1807,9.1882,9.1733,9.1882,64100.0
2015-01-26 13:00:00,12.37,12.39,12.36,12.39,78300.0,9.1882,9.203,9.1807,9.203,78300.0
2015-01-26 13:30:00,12.39,12.43,12.38,12.42,168900.0,9.203,9.2327,9.1956,9.2253,168900.0
2015-01-26 14:00:00,12.43,12.44,12.41,12.41,274000.0,9.2327,9.2402,9.2179,9.2179,274000.0
2015-01-26 14:30:00,12.41,12.42,12.38,12.38,166800.0,9.2179,9.2253,9.1956,9.1956,166800.0
2015-01-26 15:00:00,12.38,12.4,12.38,12.4,135600.0,9.1956,9.2104,9.1956,9.2104,135600.0
2015-01-26 15:30:00,12.39,12.44,12.39,12.44,450700.0,9.203,9.2402,9.203,9.2402,450700.0
2015-01-27 09:30:00,12.28,12.29,12.25,12.27,287800.0,9.1213,9.1287,9.099,9.1139,287800.0
2015-01-27 10:00:00,12.27,12.27,12.12,12.14,247700.0,9.1139,9.1139,9.0025,9.0173,247700.0
2015-01-27 10:30:00,12.13,12.16,12.08,12.1,358700.0,9.0099,9.0322,8.9728,8.9876,358700.0
2015-01-27 11:00:00,12.1,12.17,12.08,12.15,803900.0,8.9876,9.0396,8.9728,9.0248,803900.0
2015-01-27 11:30:00,12.16,12.17,12.15,12.16,54700.0,9.0322,9.0396,9.0248,9.0322,54700.0
2015-01-27 12:00:00,12.16,12.18,12.14,12.17,124000.0,9.0322,9.047,9.0173,9.0396,124000.0
2015-01-27 12:30:00,12.17,12.18,12.14,12.18,88400.0,9.0396,9.047,9.0173,9.047,88400.0
2015-01-27 13:00:00,12.18,12.21,12.17,12.2,110900.0,9.047,9.0693,9.0396,9.0619,110900.0
2015-01-27 13:30:00,12.2,12.21,12.17,12.21,273800.0,9.0619,9.0693,9.0396,9.0693,273800.0
2015-01-27 14:00:00,12.21,12.25,12.2,12.23,279700.0,9.0693,9.099,9.0619,9.0842,279700.0
2015-01-27 14:30:00,12.23,12.25,12.19,12.19,299800.0,9.0842,9.099,9.0545,9.0545,299800.0
2015-01-27 15:00:00,12.2,12.21,12.16,12.17,223600.0,9.0619,9.0693,9.0322,9.0396,223600.0
2015-01-27 15:30:00,12.16,12.18,12.14,12.14,464800.0,9.0322,9.047,9.0173,9.0173,464800.0
2015-01-28 09:30:00,12.0,12.06,11.98,12.04,794200.0,8.9133,8.9579,8.8985,8.943,794200.0
2015-01-28 10:00:00,12.04,12.07,12.04,12.07,123800.0,8.943,8.9653,8.943,8.9653,123800.0
2015-01-28 10:30:00,12.07,12.09,12.04,12.04,274800.0,8.9653,8.9802,8.943,8.943,274800.0
2015-01-28 11:00:00,12.05,12.07,12.02,12.07,616600.0,8.9505,8.9653,8.9282,8.9653,616600.0
2015-01-28 11:30:00,12.07,12.16,12.06,12.13,215600.0,8.9653,9.0322,8.9579,9.0099,215600.0
2015-01-28 12:00:00,12.12,12.19,12.12,12.17,296500.0,9.0025,9.0545,9.0025,9.0396,296500.0
2015-01-28 12:30:00,12.17,12.19,12.17,12.18,66400.0,9.0396,9.0545,9.0396,9.047,66400.0
2015-01-28 13:00:00,12.18,12.18,12.15,12.16,161300.0,9.047,9.047,9.0248,9.0322,161300.0
2015-01-28 13:30:00,12.15,12.17,12.14,12.15,201800.0,9.0248,9.0396,9.0173,9.0248,201800.0
2015-01-28 14:00:00,12.15,12.18,12.07,12.1,317600.0,9.0248,9.047,8.9653,8.9876,317600.0
2015-01-28 14:30:00,12.09,12.1,12.04,12.05,328200.0,8.9802,8.9876,8.943,8.9505,328200.0
2015-01-28 15:00:00,12.05,12.07,11.99,11.99,613200.0,8.9505,8.9653,8.9059,8.9059,613200.0
2015-01-28 15:30:00,11.99,12.01,11.96,11.98,2059500.0,8.9059,8.9208,8.8836,8.8985,2059500.0
2015-01-29 09:30:00,12.38,12.4,12.31,12.31,496800.0,9.1956,9.2104,9.1436,9.1436,496800.0
2015-01-29 10:00:00,12.32,12.35,12.31,12.35,318900.0,9.151,9.1733,9.1436,9.1733,318900.0
2015-01-29 10:30:00,12.35,12.37,12.31,12.32,551400.0,9.1733,9.1882,9.1436,9.151,551400.0
2015-01-29 11:00:00,12.32,12.34,12.29,12.29,267600.0,9.151,9.1659,9.1287,9.1287,267600.0
2015-01-29 11:30:00,12.3,12.33,12.28,12.29,135400.0,9.1362,9.1585,9.1213,9.1287,135400.0
2015-01-29 12:00:00,12.29,12.31,12.25,12.26,138800.0,9.1287,9.1436,9.099,9.1065,138800.0
2015-01-29 12:30:00,12.26,12.27,12.23,12.26,139700.0,9.1065,9.1139,9.0842,9.1065,139700.0
2015-01-29 13:00:00,12.26,12.28,12.24,12.28,215500.0,9.1065,9.1213,9.0916,9.1213,215500.0
2015-01-29 13:30:00,12.28,12.31,12.27,12.31,81700.0,9.1213,9.1436,9.1139,9.1436,81700.0
2015-01-29 14:00:00,12.3,12.31,12.28,12.3,271600.0,9.1362,9.1436,9.1213,9.1362,271600.0
2015-01-29 14:30:00,12.3,12.35,12.3,12.34,492900.0,9.1362,9.1733,9.1362,9.1659,492900.0
2015-01-29 15:00:00,12.34,12.39,12.33,12.38,328900.0,9.1659,9.203,9.1585,9.1956,328900.0
2015-01-29 15:30:00,12.38,12.38,12.36,12.37,576000.0,9.1956,9.1956,9.1807,9.1882,576000.0
2015-01-30 09:30:00,12.29,12.32,12.26,12.28,583100.0,9.1287,9.151,9.1065,9.1213,583100.0
2015-01-30 10:00:00,12.27,12.32,12.25,12.28,297200.0,9.1139,9.151,9.099,9.1213,297200.0
2015-01-30 10:30:00,12.29,12.3,12.25,12.27,300700.0,9.1287,9.1362,9.099,9.1139,300700.0
2015-01-30 11:00:00,12.27,12.29,12.2,12.2,628400.0,9.1139,9.1287,9.0619,9.0619,628400.0
2015-01-30 11:30:00,12.21,12.24,12.17,12.24,155300.0,9.0693,9.0916,9.0396,9.0916,155300.0
2015-01-30 12:00:00,12.24,12.29,12.23,12.28,109300.0,9.0916,9.1287,9.0842,9.1213,109300.0
2015-01-30 12:30:00,12.27,12.28,12.18,12.2,143400.0,9.1139,9.1213,9.047,9.0619,143400.0
2015-01-30 13:00:00,12.21,12.21,12.17,12.19,113000.0,9.0693,9.0693,9.0396,9.0545,113000.0
2015-01-30 13:30:00,12.19,12.21,12.18,12.19,119700.0,9.0545,9.0693,9.047,9.0545,119700.0
2015-01-30 14:00:00,12.19,12.24,12.18,12.23,119500.0,9.0545,9.0916,9.047,9.0842,119500.0
2015-01-30 14:30:00,12.24,12.25,12.17,12.18,132300.0,9.0916,9.099,9.0396,9.047,132300.0
2015-01-30 15:00:00,12.18,12.18,12.13,12.17,280600.0,9.047,9.047,9.0099,9.0396,280600.0
2015-01-30 15:30:00,12.16,12.17,12.13,12.13,572500.0,9.0322,9.0396,9.0099,9.0099,572500.0
2015-02-02 09:30:00,12.16,12.2,12.13,12.13,181500.0,9.0322,9.0619,9.0099,9.0099,181500.0
2015-02-02 10:00:00,12.13,12.16,12.11,12.15,150800.0,9.0099,9.0322,8.995,9.0248,150800.0
2015-02-02 10:30:00,12.14,12.18,12.13,12.15,157700.0,9.0173,9.047,9.0099,9.0248,157700.0
2015-02-02 11:00:00,12.16,12.22,12.15,12.22,186200.0,9.0322,9.0767,9.0248,9.0767,186200.0
2015-02-02 11:30:00,12.22,12.24,12.19,12.2,59100.0,9.0767,9.0916,9.0545,9.0619,59100.0
2015-02-02 12:00:00,12.19,12.2,12.16,12.17,46400.0,9.0545,9.0619,9.0322,9.0396,46400.0
2015-02-02 12:30:00,12.17,12.18,12.14,12.14,92100.0,9.0396,9.047,9.0173,9.0173,92100.0
2015-02-02 13:00:00,12.15,12.17,12.14,12.16,61300.0,9.0248,9.0396,9.0173,9.0322,61300.0
2015-02-02 13:30:00,12.16,12.17,12.12,12.13,77100.0,9.0322,9.0396,9.0025,9.0099,77100.0
2015-02-02 14:00:00,12.13,12.19,12.12,12.18,62400.0,9.0099,9.0545,9.0025,9.047,62400.0
2015-02-02 14:30:00,12.18,12.19,12.15,12.16,86000.0,9.047,9.0545,9.0248,9.0322,86000.0
2015-02-02 15:00:00,12.16,12.2,12.15,12.19,112200.0,9.0322,9.0619,9.0248,9.0545,112200.0
2015-02-02 15:30:00,12.18,12.24,12.18,12.22,277100.0,9.047,9.0916,9.047,9.0767,277100.0
2015-02-03 09:30:00,12.43,12.54,12.43,12.51,887000.0,9.2327,9.3144,9.2327,9.2922,887000.0
2015-02-03 10:00:00,12.52,12.53,12.45,12.48,423000.0,9.2996,9.307,9.2476,9.2699,423000.0
2015-02-03 10:30:00,12.49,12.5,12.43,12.46,283100.0,9.2773,9.2847,9.2327,9.255,283100.0
2015-02-03 11:00:00,12.46,12.49,12.45,12.48,269100.0,9.255,9.2773,9.2476,9.2699,269100.0
2015-02-03 11:30:00,12.48,12.51,12.47,12.48,189600.0,9.2699,9.2922,9.2624,9.2699,189600.0
2015-02-03 12:00:00,12.48,12.5,12.47,12.5,58700.0,9.2699,9.2847,9.2624,9.2847,58700.0
2015-02-03 12:30:00,12.5,12.51,12.48,12.5,118600.0,9.2847,9.2922,9.2699,9.2847,118600.0
2015-02-03 13:00:00,12.5,12.55,12.49,12.55,144000.0,9.2847,9.3219,9.2773,9.3219,144000.0
2015-02-03 13:30:00,12.55,12.57,12.54,12.55,299900.0,9.3219,9.3367,9.3144,9.3219,299900.0
2015-02-03 14:00:00,12.55,12.57,12.55,12.56,100000.0,9.3219,9.3367,9.3219,9.3293,100000.0
2015-02-03 14:30:00,12.56,12.59,12.54,12.57,420800.0,9.3293,9.3516,9.3144,9.3367,420800.0
2015-02-03 15:00:00,12.58,12.58,12.56,12.57,91100.0,9.3441,9.3441,9.3293,9.3367,91100.0
2015-02-03 15:30:00,12.57,12.59,12.56,12.59,484700.0,9.3367,9.3516,9.3293,9.3516,484700.0
2015-02-04 09:30:00,12.22,12.35,12.22,12.35,620300.0,9.0767,9.1733,9.0767,9.1733,620300.0
2015-02-04 10:00:00,12.35,12.35,12.27,12.28,475400.0,9.1733,9.1733,9.1139,9.1213,475400.0
2015-02-04 10:30:00,12.28,12.3,12.24,12.28,548000.0,9.1213,9.1362,9.0916,9.1213,548000.0
2015-02-04 11:00:00,12.27,12.3,12.26,12.29,401000.0,9.1139,9.1362,9.1065,9.1287,401000.0
2015-02-04 11:30:00,12.29,12.31,12.26,12.26,59600.0,9.1287,9.1436,9.1065,9.1065,59600.0
2015-02-04 12:00:00,12.26,12.27,12.24,12.26,77600.0,9.1065,9.1139,9.0916,9.1065,77600.0
2015-02-04 12:30:00,12.26,12.27,12.25,12.27,38700.0,9.1065,9.1139,9.099,9.1139,38700.0
2015-02-04 13:00:00,12.27,12.28,12.25,12.28,140500.0,9.1139,9.1213,9.099,9.1213,140500.0
2015-02-04 13:30:00,12.28,12.28,12.21,12.22,77600.0,9.1213,9.1213,9.0693,9.0767,77600.0
2015-02-04 14:00:00,12.23,12.25,12.2,12.22,88300.0,9.0842,9.099,9.0619,9.0767,88300.0
2015-02-04 14:30:00,12.22,12.24,12.21,12.24,51900.0,9.0767,9.0916,9.0693,9.0916,51900.0
2015-02-04 15:00:00,12.24,12.26,12.21,12.25,173200.0,9.0916,9.1065,9.0693,9.099,173200.0
2015-02-04 15:30:00,12.26,12.27,12.2,12.22,1008400.0,9.1065,9.1139,9.0619,9.0767,1008400.0
2015-02-05 09:30:00,12.21,12.23,12.17,12.18,249000.0,9.0693,9.0842,9.0396,9.047,249000.0
2015-02-05 10:00:00,12.18,12.2,12.16,12.19,103000.0,9.047,9.0619,9.0322,9.0545,103000.0
2015-02-05 10:30:00,12.2,12.22,12.19,12.2,294400.0,9.0619,9.0767,9.0545,9.0619,294400.0
2015-02-05 11:00:00,12.2,12.24,12.19,12.23,124000.0,9.0619,9.0916,9.0545,9.0842,124000.0
2015-02-05 11:30:00,12.23,12.23,12.21,12.22,95000.0,9.0842,9.0842,9.0693,9.0767,95000.0
2015-02-05 12:00:00,12.23,12.23,12.21,12.21,38000.0,9.0842,9.0842,9.0693,9.0693,38000.0
2015-02-05 12:30:00,12.22,12.22,12.19,12.21,63600.0,9.0767,9.0767,9.0545,9.0693,63600.0
2015-02-05 13:00:00,12.21,12.25,12.2,12.24,218100.0,9.0693,9.099,9.0619,9.0916,218100.0
2015-02-05 13:30:00,12.24,12.25,12.23,12.24,42800.0,9.0916,9.099,9.0842,9.0916,42800.0
2015-02-05 14:00:00,12.24,12.24,12.21,12.22,348200.0,9.0916,9.0916,9.0693,9.0767,348200.0
2015-02-05 14:30:00,12.21,12.25,12.21,12.25,123800.0,9.0693,9.099,9.0693,9.099,123800.0
2015-02-05 15:00:00,12.25,12.28,12.24,12.27,318900.0,9.099,9.1213,9.0916,9.1139,318900.0
2015-02-05 15:30:00,12.28,12.34,12.28,12.34,880300.0,9.1213,9.1659,9.1213,9.1659,880300.0
2015-02-06 09:30:00,12.29,12.3,12.24,12.25,265000.0,9.1287,9.1362,9.0916,9.099,265000.0
2015-02-06 10:00:00,12.25,12.26,12.21,12.25,159300.0,9.099,9.1065,9.0693,9.099,159300.0
2015-02-06 10:30:00,12.24,12.25,12.2,12.2,199200.0,9.0916,9.099,9.0619,9.0619,199200.0
2015-02-06 11:00:00,12.21,12.22,12.15,12.16,248900.0,9.0693,9.0767,9.0248,9.0322,248900.0
2015-02-06 11:30:00,12.16,12.19,12.16,12.19,52500.0,9.0322,9.0545,9.0322,9.0545,52500.0
2015-02-06 12:00:00,12.18,12.19,12.16,12.18,175600.0,9.047,9.0545,9.0322,9.047,175600.0
2015-02-06 12:30:00,12.18,12.19,12.15,12.17,315800.0,9.047,9.0545,9.0248,9.0396,315800.0
2015-02-06 13:00:00,12.17,12.18,12.13,12.13,251100.0,9.0396,9.047,9.0099,9.0099,251100.0
2015-02-06 13:30:00,12.13,12.16,12.13,12.16,80400.0,9.0099,9.0322,9.0099,9.0322,80400.0
2015-02-06 14:00:00,12.16,12.17,12.14,12.15,193800.0,9.0322,9.0396,9.0173,9.0248,193800.0
2015-02-06 14:30:00,12.16,12.18,12.14,12.14,213500.0,9.0322,9.047,9.0173,9.0173,213500.0
2015-02-06 15:00:00,12.14,12.15,12.11,12.11,231500.0,9.0173,9.0248,8.995,8.995,231500.0
2015-02-06 15:30:00,12.12,12.15,12.1,12.15,575900.0,9.0025,9.0248,8.9876,9.0248,575900.0
2015-02-09 09:30:00,12.03,12.11,12.01,12.11,904000.0,8.9356,8.995,8.9208,8.995,904000.0
2015-02-09 10:00:00,12.11,12.13,12.07,12.07,1079600.0,8.995,9.0099,8.9653,8.9653,1079600.0
2015-02-09 10:30:00,12.07,12.09,12.06,12.07,306000.0,8.9653,8.9802,8.9579,8.9653,306000.0
2015-02-09 11:00:00,12.07,12.15,12.07,12.12,246300.0,8.9653,9.0248,8.9653,9.0025,246300.0
2015-02-09 11:30:00,12.12,12.13,12.09,12.1,46700.0,9.0025,9.0099,8.9802,8.9876,46700.0
2015-02-09 12:00:00,12.1,12.12,12.1,12.1,39400.0,8.9876,9.0025,8.9876,8.9876,39400.0
2015-02-09 12:30:00,12.1,12.12,12.1,12.11,45800.0,8.9876,9.0025,8.9876,8.995,45800.0
2015-02-09 13:00:00,12.11,12.12,12.11,12.11,65100.0,8.995,9.0025,8.995,8.995,65100.0
2015-02-09 13:30:00,12.11,12.11,12.09,12.09,156200.0,8.995,8.995,8.9802,8.9802,156200.0
2015-02-09 14:00:00,12.09,12.11,12.09,12.09,63700.0,8.9802,8.995,8.9802,8.9802,63700.0
2015-02-09 14:30:00,12.1,12.11,12.09,12.09,58400.0,8.9876,8.995,8.9802,8.9802,58400.0
2015-02-09 15:00:00,12.09,12.1,12.07,12.09,278400.0,8.9802,8.9876,8.9653,8.9802,278400.0
2015-02-09 15:30:00,12.09,12.13,12.08,12.1,305200.0,8.9802,9.0099,8.9728,8.9876,305200.0
2015-02-10 09:30:00,12.45,12.49,12.42,12.46,529700.0,9.2476,9.2773,9.2253,9.255,529700.0
2015-02-10 10:00:00,12.46,12.49,12.45,12.46,166000.0,9.255,9.2773,9.2476,9.255,166000.0
2015-02-10 10:30:00,12.46,12.52,12.44,12.51,303100.0,9.255,9.2996,9.2402,9.2922,303100.0
2015-02-10 11:00:00,12.52,12.55,12.5,12.54,174800.0,9.2996,9.3219,9.2847,9.3144,174800.0
2015-02-10 11:30:00,12.54,12.54,12.51,12.51,61500.0,9.3144,9.3144,9.2922,9.2922,61500.0
2015-02-10 12:00:00,12.51,12.53,12.51,12.51,67900.0,9.2922,9.307,9.2922,9.2922,67900.0
2015-02-10 12:30:00,12.51,12.52,12.49,12.51,172500.0,9.2922,9.2996,9.2773,9.2922,172500.0
2015-02-10 13:00:00,12.5,12.51,12.49,12.51,96200.0,9.2847,9.2922,9.2773,9.2922,96200.0
2015-02-10 13:30:00,12.51,12.52,12.5,12.51,123400.0,9.2922,9.2996,9.2847,9.2922,123400.0
2015-02-10 14:00:00,12.52,12.53,12.5,12.53,70700.0,9.2996,9.307,9.2847,9.307,70700.0
2015-02-10 14:30:00,12.53,12.53,12.51,12.53,142300.0,9.307,9.307,9.2922,9.307,142300.0
2015-02-10 15:00:00,12.53,12.54,12.52,12.54,92300.0,9.307,9.3144,9.2996,9.3144,92300.0
2015-02-10 15:30:00,12.53,12.55,12.51,12.52,435300.0,9.307,9.3219,9.2922,9.2996,435300.0
2015-02-11 09:30:00,12.59,12.61,12.56,12.58,335000.0,9.3516,9.3664,9.3293,9.3441,335000.0
2015-02-11 10:00:00,12.59,12.6,12.49,12.5,306300.0,9.3516,9.359,9.2773,9.2847,306300.0
2015-02-11 10:30:00,12.51,12.54,12.5,12.52,71900.0,9.2922,9.3144,9.2847,9.2996,71900.0
2015-02-11 11:00:00,12.51,12.55,12.49,12.51,142600.0,9.2922,9.3219,9.2773,9.2922,142600.0
2015-02-11 11:30:00,12.5,12.51,12.49,12.51,14200.0,9.2847,9.2922,9.2773,9.2922,14200.0
2015-02-11 12:00:00,12.5,12.5,12.48,12.5,34200.0,9.2847,9.2847,9.2699,9.2847,34200.0
2015-02-11 12:30:00,12.5,12.5,12.45,12.47,48400.0,9.2847,9.2847,9.2476,9.2624,48400.0
2015-02-11 13:00:00,12.48,12.48,12.45,12.46,33400.0,9.2699,9.2699,9.2476,9.255,33400.0
2015-02-11 13:30:00,12.46,12.51,12.46,12.5,59300.0,9.255,9.2922,9.255,9.2847,59300.0
2015-02-11 14:00:00,12.5,12.52,12.5,12.5,43200.0,9.2847,9.2996,9.2847,9.2847,43200.0
2015-02-11 14:30:00,12.5,12.54,12.5,12.52,70400.0,9.2847,9.3144,9.2847,9.2996,70400.0
2015-02-11 15:00:00,12.51,12.55,12.5,12.53,100000.0,9.2922,9.3219,9.2847,9.307,100000.0
2015-02-11 15:30:00,12.53,12.54,12.51,12.53,125100.0,9.307,9.3144,9.2922,9.307,125100.0
2015-02-12 09:30:00,12.73,12.83,12.73,12.8,568600.0,9.4556,9.5298,9.4556,9.5076,568600.0
2015-02-12 10:00:00,12.8,12.81,12.72,12.76,192200.0,9.5076,9.515,9.4481,9.4778,192200.0
2015-02-12 10:30:00,12.77,12.77,12.73,12.77,180700.0,9.4853,9.4853,9.4556,9.4853,180700.0
2015-02-12 11:00:00,12.77,12.77,12.71,12.72,202600.0,9.4853,9.4853,9.4407,9.4481,202600.0
2015-02-12 11:30:00,12.72,12.76,12.72,12.76,154900.0,9.4481,9.4778,9.4481,9.4778,154900.0
2015-02-12 12:00:00,12.75,12.76,12.74,12.75,39600.0,9.4704,9.4778,9.463,9.4704,39600.0
2015-02-12 12:30:00,12.74,12.76,12.72,12.73,171100.0,9.463,9.4778,9.4481,9.4556,171100.0
2015-02-12 13:00:00,12.72,12.74,12.72,12.72,41900.0,9.4481,9.463,9.4481,9.4481,41900.0
2015-02-12 13:30:00,12.73,12.75,12.72,12.75,54700.0,9.4556,9.4704,9.4481,9.4704,54700.0
2015-02-12 14:00:00,12.75,12.76,12.73,12.76,70000.0,9.4704,9.4778,9.4556,9.4778,70000.0
2015-02-12 14:30:00,12.76,12.78,12.75,12.78,52800.0,9.4778,9.4927,9.4704,9.4927,52800.0
2015-02-12 15:00:00,12.78,12.78,12.76,12.77,74200.0,9.4927,9.4927,9.4778,9.4853,74200.0
2015-02-12 15:30:00,12.77,12.79,12.75,12.79,245100.0,9.4853,9.5001,9.4704,9.5001,245100.0
2015-02-13 09:30:00,12.8,12.81,12.77,12.78,204000.0,9.5076,9.515,9.4853,9.4927,204000.0
2015-02-13 10:00:00,12.78,12.8,12.76,12.79,180600.0,9.4927,9.5076,9.4778,9.5001,180600.0
2015-02-13 10:30:00,12.79,12.79,12.75,12.78,281700.0,9.5001,9.5001,9.4704,9.4927,281700.0
2015-02-13 11:00:00,12.78,12.78,12.74,12.75,344100.0,9.4927,9.4927,9.463,9.4704,344100.0
2015-02-13 11:30:00,12.76,12.76,12.74,12.76,44700.0,9.4778,9.4778,9.463,9.4778,44700.0
2015-02-13 12:00:00,12.75,12.76,12.74,12.75,64000.0,9.4704,9.4778,9.463,9.4704,64000.0
2015-02-13 12:30:00,12.75,12.77,12.74,12.77,52800.0,9.4704,9.4853,9.463,9.4853,52800.0
2015-02-13 13:00:00,12.77,12.77,12.76,12.76,6900.0,9.4853,9.4853,9.4778,9.4778,6900.0
2015-02-13 13:30:00,12.77,12.77,12.73,12.74,65300.0,9.4853,9.4853,9.4556,9.463,65300.0
2015-02-13 14:00:00,12.74,12.77,12.73,12.77,72600.0,9.463,9.4853,9.4556,9.4853,72600.0
2015-02-13 14:30:00,12.77,12.77,12.75,12.77,69200.0,9.4853,9.4853,9.4704,9.4853,69200.0
2015-02-13 15:00:00,12.77,12.79,12.76,12.79,82300.0,9.4853,9.5001,9.4778,9.5001,82300.0
2015-02-13 15:30:00,12.79,12.79,12.77,12.78,200200.0,9.5001,9.5001,9.4853,9.4927,200200.0
2015-02-17 09:30:00,12.7,12.73,12.68,12.71,230900.0,9.4333,9.4556,9.4184,9.4407,230900.0
2015-02-17 10:00:00,12.71,12.76,12.7,12.76,638500.0,9.4407,9.4778,9.4333,9.4778,638500.0
2015-02-17 10:30:00,12.76,12.83,12.75,12.82,765500.0,9.4778,9.5298,9.4704,9.5224,765500.0
2015-02-17 11:00:00,12.82,12.86,12.8,12.85,634900.0,9.5224,9.5521,9.5076,9.5447,634900.0
2015-02-17 11:30:00,12.85,12.91,12.84,12.9,267300.0,9.5447,9.5893,9.5373,9.5818,267300.0
2015-02-17 12:00:00,12.9,12.91,12.88,12.88,220700.0,9.5818,9.5893,9.567,9.567,220700.0
2015-02-17 12:30:00,12.89,12.91,12.88,12.91,120600.0,9.5744,9.5893,9.567,9.5893,120600.0
2015-02-17 13:00:00,12.91,12.95,12.9,12.94,201500.0,9.5893,9.619,9.5818,9.6115,201500.0
2015-02-17 13:30:00,12.94,12.94,12.9,12.92,79700.0,9.6115,9.6115,9.5818,9.5967,79700.0
2015-02-17 14:00:00,12.92,12.92,12.89,12.9,74600.0,9.5967,9.5967,9.5744,9.5818,74600.0
2015-02-17 14:30:00,12.9,12.91,12.89,12.91,83400.0,9.5818,9.5893,9.5744,9.5893,83400.0
2015-02-17 15:00:00,12.91,12.91,12.87,12.88,185100.0,9.5893,9.5893,9.5596,9.567,185100.0
2015-02-17 15:30:00,12.89,12.89,12.87,12.88,420300.0,9.5744,9.5744,9.5596,9.567,420300.0
2015-02-18 09:30:00,12.85,12.88,12.8,12.81,285200.0,9.5447,9.567,9.5076,9.515,285200.0
2015-02-18 10:00:00,12.82,12.83,12.76,12.78,281500.0,9.5224,9.5298,9.4778,9.4927,281500.0
2015-02-18 10:30:00,12.78,12.87,12.77,12.84,180900.0,9.4927,9.5596,9.4853,9.5373,180900.0
2015-02-18 11:00:00,12.83,12.91,12.83,12.9,147900.0,9.5298,9.5893,9.5298,9.5818,147900.0
2015-02-18 11:30:00,12.9,12.91,12.89,12.9,41000.0,9.5818,9.5893,9.5744,9.5818,41000.0
2015-02-18 12:00:00,12.9,12.92,12.89,12.91,47400.0,9.5818,9.5967,9.5744,9.5893,47400.0
2015-02-18 12:30:00,12.91,12.91,12.89,12.89,56000.0,9.5893,9.5893,9.5744,9.5744,56000.0
2015-02-18 13:00:00,12.89,12.89,12.88,12.89,13900.0,9.5744,9.5744,9.567,9.5744,13900.0
2015-02-18 13:30:00,12.89,12.91,12.88,12.88,65300.0,9.5744,9.5893,9.567,9.567,65300.0
2015-02-18 14:00:00,12.88,12.96,12.88,12.92,122900.0,9.567,9.6264,9.567,9.5967,122900.0
2015-02-18 14:30:00,12.92,12.94,12.92,12.92,83800.0,9.5967,9.6115,9.5967,9.5967,83800.0
2015-02-18 15:00:00,12.93,12.95,12.93,12.94,74400.0,9.6041,9.619,9.6041,9.6115,74400.0
2015-02-18 15:30:00,12.94,12.95,12.92,12.93,235600.0,9.6115,9.619,9.5967,9.6041,235600.0
2015-02-19 09:30:00,12.91,12.99,12.89,12.98,168200.0,9.5893,9.6487,9.5744,9.6413,168200.0
2015-02-19 10:00:00,12.98,13.0,12.95,12.96,153000.0,9.6413,9.6561,9.619,9.6264,153000.0
2015-02-19 10:30:00,12.96,13.0,12.95,13.0,152500.0,9.6264,9.6561,9.619,9.6561,152500.0
2015-02-19 11:00:00,13.0,13.03,12.97,13.03,305100.0,9.6561,9.6784,9.6338,9.6784,305100.0
2015-02-19 11:30:00,13.03,13.03,12.99,12.99,102800.0,9.6784,9.6784,9.6487,9.6487,102800.0
2015-02-19 12:00:00,13.0,13.0,12.98,12.98,239100.0,9.6561,9.6561,9.6413,9.6413,239100.0
2015-02-19 12:30:00,12.99,13.01,12.97,13.01,139300.0,9.6487,9.6635,9.6338,9.6635,139300.0
2015-02-19 13:00:00,13.01,13.01,13.0,13.01,41600.0,9.6635,9.6635,9.6561,9.6635,41600.0
2015-02-19 13:30:00,13.01,13.03,13.0,13.03,70600.0,9.6635,9.6784,9.6561,9.6784,70600.0
2015-02-19 14:00:00,13.03,13.03,13.0,13.0,122300.0,9.6784,9.6784,9.6561,9.6561,122300.0
2015-02-19 14:30:00,13.01,13.01,12.98,12.98,77000.0,9.6635,9.6635,9.6413,9.6413,77000.0
2015-02-19 15:00:00,12.98,13.0,12.98,13.0,155100.0,9.6413,9.6561,9.6413,9.6561,155100.0
2015-02-19 15:30:00,12.99,13.01,12.99,13.01,500100.0,9.6487,9.6635,9.6487,9.6635,500100.0
2015-02-20 09:30:00,12.79,12.82,12.76,12.81,400900.0,9.5001,9.5224,9.4778,9.515,400900.0
2015-02-20 10:00:00,12.81,12.86,12.79,12.86,78400.0,9.515,9.5521,9.5001,9.5521,78400.0
2015-02-20 10:30:00,12.85,12.91,12.84,12.88,176800.0,9.5447,9.5893,9.5373,9.567,176800.0
2015-02-20 11:00:00,12.89,12.93,12.89,12.92,113400.0,9.5744,9.6041,9.5744,9.5967,113400.0
2015-02-20 11:30:00,12.92,12.93,12.91,12.92,44100.0,9.5967,9.6041,9.5893,9.5967,44100.0
2015-02-20 12:00:00,12.92,12.92,12.9,12.92,24700.0,9.5967,9.5967,9.5818,9.5967,24700.0
2015-02-20 12:30:00,12.91,12.97,12.9,12.97,171800.0,9.5893,9.6338,9.5818,9.6338,171800.0
2015-02-20 13:00:00,12.96,13.03,12.96,13.02,90000.0,9.6264,9.6784,9.6264,9.671,90000.0
2015-02-20 13:30:00,13.01,13.04,13.01,13.02,88800.0,9.6635,9.6858,9.6635,9.671,88800.0
2015-02-20 14:00:00,13.01,13.04,13.0,13.03,68600.0,9.6635,9.6858,9.6561,9.6784,68600.0
2015-02-20 14:30:00,13.02,13.04,13.01,13.02,116200.0,9.671,9.6858,9.6635,9.671,116200.0
2015-02-20 15:00:00,13.03,13.05,13.02,13.03,205800.0,9.6784,9.6933,9.671,9.6784,205800.0
2015-02-20 15:30:00,13.03,13.04,13.01,13.03,212800.0,9.6784,9.6858,9.6635,9.6784,212800.0
2015-02-23 09:30:00,12.88,12.88,12.83,12.83,563800.0,9.567,9.567,9.5298,9.5298,563800.0
2015-02-23 10:00:00,12.84,12.85,12.82,12.83,171900.0,9.5373,9.5447,9.5224,9.5298,171900.0
2015-02-23 10:30:00,12.84,12.86,12.82,12.86,66900.0,9.5373,9.5521,9.5224,9.5521,66900.0
2015-02-23 11:00:00,12.86,12.91,12.85,12.91,84100.0,9.5521,9.5893,9.5447,9.5893,84100.0
2015-02-23 11:30:00,12.91,12.91,12.9,12.9,13900.0,9.5893,9.5893,9.5818,9.5818,13900.0
2015-02-23 12:00:00,12.91,12.92,12.89,12.91,59600.0,9.5893,9.5967,9.5744,9.5893,59600.0
2015-02-23 12:30:00,12.9,12.91,12.88,12.89,62200.0,9.5818,9.5893,9.567,9.5744,62200.0
2015-02-23 13:00:00,12.9,12.9,12.89,12.9,17500.0,9.5818,9.5818,9.5744,9.5818,17500.0
2015-02-23 13:30:00,12.9,12.93,12.89,12.91,96700.0,9.5818,9.6041,9.5744,9.5893,96700.0
2015-02-23 14:00:00,12.9,12.93,12.9,12.92,55500.0,9.5818,9.6041,9.5818,9.5967,55500.0
2015-02-23 14:30:00,12.91,12.92,12.88,12.9,65200.0,9.5893,9.5967,9.567,9.5818,65200.0
2015-02-23 15:00:00,12.9,12.91,12.89,12.9,39600.0,9.5818,9.5893,9.5744,9.5818,39600.0
2015-02-23 15:30:00,12.9,12.91,12.89,12.9,159700.0,9.5818,9.5893,9.5744,9.5818,159700.0
2015-02-24 09:30:00,12.91,12.93,12.89,12.92,128000.0,9.5893,9.6041,9.5744,9.5967,128000.0
2015-02-24 10:00:00,12.93,12.97,12.89,12.94,142600.0,9.6041,9.6338,9.5744,9.6115,142600.0
2015-02-24 10:30:00,12.94,12.99,12.94,12.98,140500.0,9.6115,9.6487,9.6115,9.6413,140500.0
2015-02-24 11:00:00,12.99,13.03,12.99,13.02,143400.0,9.6487,9.6784,9.6487,9.671,143400.0
2015-02-24 11:30:00,13.02,13.02,12.98,12.99,96500.0,9.671,9.671,9.6413,9.6487,96500.0
2015-02-24 12:00:00,12.99,12.99,12.95,12.96,97500.0,9.6487,9.6487,9.619,9.6264,97500.0
2015-02-24 12:30:00,12.96,12.98,12.95,12.98,97700.0,9.6264,9.6413,9.619,9.6413,97700.0
2015-02-24 13:00:00,12.97,12.99,12.97,12.98,42500.0,9.6338,9.6487,9.6338,9.6413,42500.0
2015-02-24 13:30:00,12.98,13.0,12.97,13.0,48100.0,9.6413,9.6561,9.6338,9.6561,48100.0
2015-02-24 14:00:00,13.0,13.01,12.99,13.0,156800.0,9.6561,9.6635,9.6487,9.6561,156800.0
2015-02-24 14:30:00,13.01,13.01,13.0,13.01,28600.0,9.6635,9.6635,9.6561,9.6635,28600.0
2015-02-24 15:00:00,13.0,13.03,13.0,13.03,251800.0,9.6561,9.6784,9.6561,9.6784,251800.0
2015-02-24 15:30:00,13.03,13.03,13.01,13.01,276300.0,9.6784,9.6784,9.6635,9.6635,276300.0
2015-02-25 09:30:00,13.0,13.05,12.97,13.04,198300.0,9.6561,9.6933,9.6338,9.6858,198300.0
2015-02-25 10:00:00,13.05,13.07,13.03,13.04,125500.0,9.6933,9.7081,9.6784,9.6858,125500.0
2015-02-25 10:30:00,13.04,13.07,13.01,13.03,61100.0,9.6858,9.7081,9.6635,9.6784,61100.0
2015-02-25 11:00:00,13.03,13.05,12.96,13.02,371300.0,9.6784,9.6933,9.6264,9.671,371300.0
2015-02-25 11:30:00,13.02,13.03,13.02,13.02,17400.0,9.671,9.6784,9.671,9.671,17400.0
2015-02-25 12:00:00,13.03,13.03,12.99,12.99,30900.0,9.6784,9.6784,9.6487,9.6487,30900.0
2015-02-25 12:30:00,12.99,13.0,12.99,13.0,19900.0,9.6487,9.6561,9.6487,9.6561,19900.0
2015-02-25 13:00:00,12.99,13.0,12.95,12.96,631200.0,9.6487,9.6561,9.619,9.6264,631200.0
2015-02-25 13:30:00,12.97,12.98,12.95,12.97,347900.0,9.6338,9.6413,9.619,9.6338,347900.0
2015-02-25 14:00:00,12.96,12.97,12.95,12.96,221000.0,9.6264,9.6338,9.619,9.6264,221000.0
2015-02-25 14:30:00,12.96,12.96,12.94,12.94,246400.0,9.6264,9.6264,9.6115,9.6115,246400.0
2015-02-25 15:00:00,12.94,12.96,12.93,12.95,184600.0,9.6115,9.6264,9.6041,9.619,184600.0
2015-02-25 15:30:00,12.95,12.96,12.92,12.93,1065800.0,9.619,9.6264,9.5967,9.6041,1065800.0
2015-02-26 09:30:00,12.89,12.99,12.87,12.95,362800.0,9.5744,9.6487,9.5596,9.619,362800.0
2015-02-26 10:00:00,12.95,12.96,12.89,12.89,142600.0,9.619,9.6264,9.5744,9.5744,142600.0
2015-02-26 10:30:00,12.89,12.91,12.87,12.9,103600.0,9.5744,9.5893,9.5596,9.5818,103600.0
2015-02-26 11:00:00,12.91,12.96,12.91,12.91,158200.0,9.5893,9.6264,9.5893,9.5893,158200.0
2015-02-26 11:30:00,12.91,12.96,12.91,12.94,48400.0,9.5893,9.6264,9.5893,9.6115,48400.0
2015-02-26 12:00:00,12.94,12.94,12.9,12.91,54100.0,9.6115,9.6115,9.5818,9.5893,54100.0
2015-02-26 12:30:00,12.91,12.93,12.91,12.93,28500.0,9.5893,9.6041,9.5893,9.6041,28500.0
2015-02-26 13:00:00,12.93,12.93,12.88,12.88,52000.0,9.6041,9.6041,9.567,9.567,52000.0
2015-02-26 13:30:00,12.88,12.92,12.88,12.91,77100.0,9.567,9.5967,9.567,9.5893,77100.0
2015-02-26 14:00:00,12.9,12.91,12.88,12.91,51000.0,9.5818,9.5893,9.567,9.5893,51000.0
2015-02-26 14:30:00,12.9,12.91,12.87,12.87,74700.0,9.5818,9.5893,9.5596,9.5596,74700.0
2015-02-26 15:00:00,12.88,12.89,12.85,12.89,82500.0,9.567,9.5744,9.5447,9.5744,82500.0
2015-02-26 15:30:00,12.88,12.91,12.88,12.89,192600.0,9.567,9.5893,9.567,9.5744,192600.0
2015-02-27 09:30:00,12.9,12.92,12.85,12.9,209900.0,9.5818,9.5967,9.5447,9.5818,209900.0
2015-02-27 10:00:00,12.91,12.99,12.9,12.99,89100.0,9.5893,9.6487,9.5818,9.6487,89100.0
2015-02-27 10:30:00,12.99,13.02,12.96,13.0,92600.0,9.6487,9.671,9.6264,9.6561,92600.0
2015-02-27 11:00:00,13.01,13.01,12.96,12.96,60700.0,9.6635,9.6635,9.6264,9.6264,60700.0
2015-02-27 11:30:00,12.97,13.0,12.97,12.98,49400.0,9.6338,9.6561,9.6338,9.6413,49400.0
2015-02-27 12:00:00,12.97,12.98,12.96,12.96,15700.0,9.6338,9.6413,9.6264,9.6264,15700.0
2015-02-27 12:30:00,12.97,12.98,12.96,12.97,34300.0,9.6338,9.6413,9.6264,9.6338,34300.0
2015-02-27 13:00:00,12.96,12.97,12.95,12.96,23600.0,9.6264,9.6338,9.619,9.6264,23600.0
2015-02-27 13:30:00,12.96,12.96,12.94,12.94,44600.0,9.6264,9.6264,9.6115,9.6115,44600.0
2015-02-27 14:00:00,12.94,12.95,12.92,12.94,65800.0,9.6115,9.619,9.5967,9.6115,65800.0
2015-02-27 14:30:00,12.94,12.94,12.91,12.91,52600.0,9.6115,9.6115,9.5893,9.5893,52600.0
2015-02-27 15:00:00,12.91,12.93,12.9,12.93,93000.0,9.5893,9.6041,9.5818,9.6041,93000.0
2015-02-27 15:30:00,12.93,12.94,12.92,12.92,127500.0,9.6041,9.6115,9.5967,9.5967,127500.0
2015-03-02 09:30:00,12.83,12.86,12.78,12.86,251700.0,9.5298,9.5521,9.4927,9.5521,251700.0
2015-03-02 10:00:00,12.86,12.87,12.84,12.85,178100.0,9.5521,9.5596,9.5373,9.5447,178100.0
2015-03-02 10:30:00,12.85,12.87,12.83,12.86,421700.0,9.5447,9.5596,9.5298,9.5521,421700.0
2015-03-02 11:00:00,12.86,12.88,12.85,12.86,152400.0,9.5521,9.567,9.5447,9.5521,152400.0
2015-03-02 11:30:00,12.86,12.89,12.86,12.89,18500.0,9.5521,9.5744,9.5521,9.5744,18500.0
2015-03-02 12:00:00,12.88,12.89,12.85,12.86,147500.0,9.567,9.5744,9.5447,9.5521,147500.0
2015-03-02 12:30:00,12.86,12.87,12.83,12.84,198000.0,9.5521,9.5596,9.5298,9.5373,198000.0
2015-03-02 13:00:00,12.83,12.84,12.81,12.83,201900.0,9.5298,9.5373,9.515,9.5298,201900.0
2015-03-02 13:30:00,12.84,12.89,12.83,12.89,159900.0,9.5373,9.5744,9.5298,9.5744,159900.0
2015-03-02 14:00:00,12.89,12.91,12.88,12.9,224200.0,9.5744,9.5893,9.567,9.5818,224200.0
2015-03-02 14:30:00,12.91,12.91,12.89,12.9,69400.0,9.5893,9.5893,9.5744,9.5818,69400.0
2015-03-02 15:00:00,12.9,12.92,12.89,12.91,185400.0,9.5818,9.5967,9.5744,9.5893,185400.0
2015-03-02 15:30:00,12.91,12.92,12.91,12.92,303600.0,9.5893,9.5967,9.5893,9.5967,303600.0
2015-03-03 09:30:00,12.93,12.93,12.84,12.85,327100.0,9.6041,9.6041,9.5373,9.5447,327100.0
2015-03-03 10:00:00,12.85,12.9,12.83,12.83,112800.0,9.5447,9.5818,9.5298,9.5298,112800.0
2015-03-03 10:30:00,12.84,12.86,12.81,12.82,82600.0,9.5373,9.5521,9.515,9.5224,82600.0
2015-03-03 11:00:00,12.82,12.82,12.76,12.76,140500.0,9.5224,9.5224,9.4778,9.4778,140500.0
2015-03-03 11:30:00,12.76,12.77,12.76,12.77,13800.0,9.4778,9.4853,9.4778,9.4853,13800.0
2015-03-03 12:00:00,12.77,12.77,12.72,12.73,104000.0,9.4853,9.4853,9.4481,9.4556,104000.0
2015-03-03 12:30:00,12.72,12.76,12.72,12.76,38100.0,9.4481,9.4778,9.4481,9.4778,38100.0
2015-03-03 13:00:00,12.76,12.76,12.75,12.76,26700.0,9.4778,9.4778,9.4704,9.4778,26700.0
2015-03-03 13:30:00,12.75,12.77,12.75,12.76,53600.0,9.4704,9.4853,9.4704,9.4778,53600.0
2015-03-03 14:00:00,12.77,12.77,12.75,12.76,128500.0,9.4853,9.4853,9.4704,9.4778,128500.0
2015-03-03 14:30:00,12.76,12.77,12.75,12.76,44800.0,9.4778,9.4853,9.4704,9.4778,44800.0
2015-03-03 15:00:00,12.75,12.77,12.75,12.75,65100.0,9.4704,9.4853,9.4704,9.4704,65100.0
2015-03-03 15:30:00,12.76,12.77,12.75,12.75,283800.0,9.4778,9.4853,9.4704,9.4704,283800.0
2015-03-04 09:30:00,12.7,12.7,12.58,12.62,296200.0,9.4333,9.4333,9.3441,9.3739,296200.0
2015-03-04 10:00:00,12.63,12.65,12.58,12.63,134700.0,9.3813,9.3961,9.3441,9.3813,134700.0
2015-03-04 10:30:00,12.62,12.71,12.62,12.71,102700.0,9.3739,9.4407,9.3739,9.4407,102700.0
2015-03-04 11:00:00,12.71,12.76,12.71,12.73,240000.0,9.4407,9.4778,9.4407,9.4556,240000.0
2015-03-04 11:30:00,12.73,12.74,12.72,12.74,28400.0,9.4556,9.463,9.4481,9.463,28400.0
2015-03-04 12:00:00,12.74,12.76,12.73,12.76,36000.0,9.463,9.4778,9.4556,9.4778,36000.0
2015-03-04 12:30:00,12.75,12.76,12.74,12.74,30300.0,9.4704,9.4778,9.463,9.463,30300.0
2015-03-04 13:00:00,12.75,12.75,12.74,12.75,5200.0,9.4704,9.4704,9.463,9.4704,5200.0
2015-03-04 13:30:00,12.75,12.76,12.73,12.74,66100.0,9.4704,9.4778,9.4556,9.463,66100.0
2015-03-04 14:00:00,12.74,12.79,12.73,12.79,427800.0,9.463,9.5001,9.4556,9.5001,427800.0
2015-03-04 14:30:00,12.79,12.86,12.78,12.85,986600.0,9.5001,9.5521,9.4927,9.5447,986600.0
2015-03-04 15:00:00,12.85,12.85,12.81,12.82,154800.0,9.5447,9.5447,9.515,9.5224,154800.0
2015-03-04 15:30:00,12.82,12.83,12.81,12.82,249800.0,9.5224,9.5298,9.515,9.5224,249800.0
2015-03-05 09:30:00,12.83,12.84,12.79,12.83,86900.0,9.5298,9.5373,9.5001,9.5298,86900.0
2015-03-05 10:00:00,12.82,12.88,12.82,12.86,92600.0,9.5224,9.567,9.5224,9.5521,92600.0
2015-03-05 10:30:00,12.86,12.87,12.84,12.85,114700.0,9.5521,9.5596,9.5373,9.5447,114700.0
2015-03-05 11:00:00,12.86,12.86,12.79,12.82,296200.0,9.5521,9.5521,9.5001,9.5224,296200.0
2015-03-05 11:30:00,12.82,12.84,12.82,12.83,32700.0,9.5224,9.5373,9.5224,9.5298,32700.0
2015-03-05 12:00:00,12.83,12.83,12.81,12.81,54700.0,9.5298,9.5298,9.515,9.515,54700.0
2015-03-05 12:30:00,12.82,12.82,12.79,12.79,93500.0,9.5224,9.5224,9.5001,9.5001,93500.0
2015-03-05 13:00:00,12.79,12.8,12.79,12.8,17600.0,9.5001,9.5076,9.5001,9.5076,17600.0
2015-03-05 13:30:00,12.79,12.8,12.78,12.79,14500.0,9.5001,9.5076,9.4927,9.5001,14500.0
2015-03-05 14:00:00,12.79,12.8,12.78,12.79,32100.0,9.5001,9.5076,9.4927,9.5001,32100.0
2015-03-05 14:30:00,12.78,12.8,12.77,12.79,78600.0,9.4927,9.5076,9.4853,9.5001,78600.0
2015-03-05 15:00:00,12.79,12.79,12.77,12.78,32400.0,9.5001,9.5001,9.4853,9.4927,32400.0
2015-03-05 15:30:00,12.77,12.78,12.77,12.77,73800.0,9.4853,9.4927,9.4853,9.4853,73800.0
2015-03-06 09:30:00,12.54,12.54,12.44,12.47,501800.0,9.3144,9.3144,9.2402,9.2624,501800.0
2015-03-06 10:00:00,12.48,12.6,12.48,12.6,240000.0,9.2699,9.359,9.2699,9.359,240000.0
2015-03-06 10:30:00,12.6,12.62,12.55,12.56,352700.0,9.359,9.3739,9.3219,9.3293,352700.0
2015-03-06 11:00:00,12.55,12.56,12.51,12.53,376700.0,9.3219,9.3293,9.2922,9.307,376700.0
2015-03-06 11:30:00,12.53,12.53,12.5,12.51,22300.0,9.307,9.307,9.2847,9.2922,22300.0
2015-03-06 12:00:00,12.51,12.52,12.48,12.49,59100.0,9.2922,9.2996,9.2699,9.2773,59100.0
2015-03-06 12:30:00,12.49,12.5,12.47,12.48,24700.0,9.2773,9.2847,9.2624,9.2699,24700.0
2015-03-06 13:00:00,12.48,12.49,12.46,12.48,83000.0,9.2699,9.2773,9.255,9.2699,83000.0
2015-03-06 13:30:00,12.48,12.48,12.45,12.48,61600.0,9.2699,9.2699,9.2476,9.2699,61600.0
2015-03-06 14:00:00,12.48,12.5,12.46,12.46,123200.0,9.2699,9.2847,9.255,9.255,123200.0
2015-03-06 14:30:00,12.46,12.48,12.46,12.47,46200.0,9.255,9.2699,9.255,9.2624,46200.0
2015-03-06 15:00:00,12.48,12.48,12.47,12.48,135500.0,9.2699,9.2699,9.2624,9.2699,135500.0
2015-03-06 15:30:00,12.48,12.48,12.47,12.48,258700.0,9.2699,9.2699,9.2624,9.2699,258700.0
2015-03-09 09:30:00,12.61,12.62,12.58,12.59,349600.0,9.3664,9.3739,9.3441,9.3516,349600.0
2015-03-09 10:00:00,12.59,12.59,12.55,12.56,219400.0,9.3516,9.3516,9.3219,9.3293,219400.0
2015-03-09 10:30:00,12.56,12.57,12.46,12.46,147200.0,9.3293,9.3367,9.255,9.255,147200.0
2015-03-09 11:00:00,12.46,12.51,12.44,12.5,323200.0,9.255,9.2922,9.2402,9.2847,323200.0
2015-03-09 11:30:00,12.5,12.54,12.48,12.49,165000.0,9.2847,9.3144,9.2699,9.2773,165000.0
2015-03-09 12:00:00,12.5,12.51,12.46,12.51,229300.0,9.2847,9.2922,9.255,9.2922,229300.0
2015-03-09 12:30:00,12.51,12.53,12.49,12.52,70900.0,9.2922,9.307,9.2773,9.2996,70900.0
2015-03-09 13:00:00,12.52,12.54,12.51,12.52,121300.0,9.2996,9.3144,9.2922,9.2996,121300.0
2015-03-09 13:30:00,12.52,12.54,12.52,12.52,125600.0,9.2996,9.3144,9.2996,9.2996,125600.0
2015-03-09 14:00:00,12.52,12.53,12.52,12.52,29900.0,9.2996,9.307,9.2996,9.2996,29900.0
2015-03-09 14:30:00,12.52,12.53,12.49,12.49,214800.0,9.2996,9.307,9.2773,9.2773,214800.0
2015-03-09 15:00:00,12.5,12.5,12.49,12.49,150500.0,9.2847,9.2847,9.2773,9.2773,150500.0
2015-03-09 15:30:00,12.49,12.5,12.49,12.49,206200.0,9.2773,9.2847,9.2773,9.2773,206200.0
2015-03-10 09:30:00,12.34,12.35,12.29,12.31,247500.0,9.1659,9.1733,9.1287,9.1436,247500.0
2015-03-10 10:00:00,12.31,12.32,12.28,12.3,350900.0,9.1436,9.151,9.1213,9.1362,350900.0
2015-03-10 10:30:00,12.29,12.35,12.29,12.34,103400.0,9.1287,9.1733,9.1287,9.1659,103400.0
2015-03-10 11:00:00,12.34,12.37,12.32,12.32,107700.0,9.1659,9.1882,9.151,9.151,107700.0
2015-03-10 11:30:00,12.32,12.33,12.29,12.3,424400.0,9.151,9.1585,9.1287,9.1362,424400.0
2015-03-10 12:00:00,12.29,12.3,12.26,12.27,193300.0,9.1287,9.1362,9.1065,9.1139,193300.0
2015-03-10 12:30:00,12.26,12.28,12.24,12.26,81000.0,9.1065,9.1213,9.0916,9.1065,81000.0
2015-03-10 13:00:00,12.25,12.28,12.24,12.26,39500.0,9.099,9.1213,9.0916,9.1065,39500.0
2015-03-10 13:30:00,12.26,12.27,12.24,12.24,69400.0,9.1065,9.1139,9.0916,9.0916,69400.0
2015-03-10 14:00:00,12.25,12.26,12.22,12.26,131200.0,9.099,9.1065,9.0767,9.1065,131200.0
2015-03-10 14:30:00,12.25,12.27,12.24,12.25,48000.0,9.099,9.1139,9.0916,9.099,48000.0
2015-03-10 15:00:00,12.26,12.28,12.25,12.25,77100.0,9.1065,9.1213,9.099,9.099,77100.0
2015-03-10 15:30:00,12.25,12.29,12.24,12.26,348400.0,9.099,9.1287,9.0916,9.1065,348400.0
2015-03-11 09:30:00,12.4,12.41,12.35,12.36,359800.0,9.2104,9.2179,9.1733,9.1807,359800.0
2015-03-11 10:00:00,12.37,12.41,12.36,12.36,334000.0,9.1882,9.2179,9.1807,9.1807,334000.0
2015-03-11 10:30:00,12.36,12.38,12.3,12.3,210300.0,9.1807,9.1956,9.1362,9.1362,210300.0
2015-03-11 11:00:00,12.29,12.4,12.28,12.4,428700.0,9.1287,9.2104,9.1213,9.2104,428700.0
2015-03-11 11:30:00,12.4,12.44,12.4,12.44,303300.0,9.2104,9.2402,9.2104,9.2402,303300.0
2015-03-11 12:00:00,12.44,12.51,12.42,12.48,448300.0,9.2402,9.2922,9.2253,9.2699,448300.0
2015-03-11 12:30:00,12.47,12.48,12.44,12.45,33200.0,9.2624,9.2699,9.2402,9.2476,33200.0
2015-03-11 13:00:00,12.45,12.45,12.44,12.45,34000.0,9.2476,9.2476,9.2402,9.2476,34000.0
2015-03-11 13:30:00,12.44,12.45,12.38,12.4,135800.0,9.2402,9.2476,9.1956,9.2104,135800.0
2015-03-11 14:00:00,12.4,12.46,12.4,12.45,108500.0,9.2104,9.255,9.2104,9.2476,108500.0
2015-03-11 14:30:00,12.44,12.47,12.43,12.46,119500.0,9.2402,9.2624,9.2327,9.255,119500.0
2015-03-11 15:00:00,12.47,12.48,12.42,12.43,209800.0,9.2624,9.2699,9.2253,9.2327,209800.0
2015-03-11 15:30:00,12.43,12.44,12.42,12.42,395000.0,9.2327,9.2402,9.2253,9.2253,395000.0
2015-03-12 09:30:00,12.49,12.54,12.48,12.52,590600.0,9.2773,9.3144,9.2699,9.2996,590600.0
2015-03-12 10:00:00,12.52,12.52,12.45,12.5,168200.0,9.2996,9.2996,9.2476,9.2847,168200.0
2015-03-12 10:30:00,12.5,12.54,12.48,12.54,104200.0,9.2847,9.3144,9.2699,9.3144,104200.0
2015-03-12 11:00:00,12.53,12.61,12.53,12.6,195800.0,9.307,9.3664,9.307,9.359,195800.0
2015-03-12 11:30:00,12.6,12.62,12.58,12.62,259600.0,9.359,9.3739,9.3441,9.3739,259600.0
2015-03-12 12:00:00,12.61,12.67,12.61,12.67,320600.0,9.3664,9.411,9.3664,9.411,320600.0
2015-03-12 12:30:00,12.66,12.67,12.59,12.62,317400.0,9.4036,9.411,9.3516,9.3739,317400.0
2015-03-12 13:00:00,12.62,12.63,12.61,12.62,68500.0,9.3739,9.3813,9.3664,9.3739,68500.0
2015-03-12 13:30:00,12.61,12.64,12.61,12.63,56000.0,9.3664,9.3887,9.3664,9.3813,56000.0
2015-03-12 14:00:00,12.64,12.65,12.62,12.65,173900.0,9.3887,9.3961,9.3739,9.3961,173900.0
2015-03-12 14:30:00,12.65,12.68,12.63,12.68,176500.0,9.3961,9.4184,9.3813,9.4184,176500.0
2015-03-12 15:00:00,12.68,12.68,12.67,12.68,77900.0,9.4184,9.4184,9.411,9.4184,77900.0
2015-03-12 15:30:00,12.67,12.71,12.67,12.69,753500.0,9.411,9.4407,9.411,9.4259,753500.0
2015-03-13 09:30:00,12.59,12.64,12.56,12.6,530500.0,9.3516,9.3887,9.3293,9.359,530500.0
2015-03-13 10:00:00,12.6,12.61,12.54,12.57,152900.0,9.359,9.3664,9.3144,9.3367,152900.0
2015-03-13 10:30:00,12.57,12.61,12.54,12.54,204900.0,9.3367,9.3664,9.3144,9.3144,204900.0
2015-03-13 11:00:00,12.55,12.59,12.54,12.57,111600.0,9.3219,9.3516,9.3144,9.3367,111600.0
2015-03-13 11:30:00,12.57,12.62,12.57,12.62,120500.0,9.3367,9.3739,9.3367,9.3739,120500.0
2015-03-13 12:00:00,12.61,12.64,12.59,12.62,109000.0,9.3664,9.3887,9.3516,9.3739,109000.0
2015-03-13 12:30:00,12.62,12.63,12.61,12.61,28100.0,9.3739,9.3813,9.3664,9.3664,28100.0
2015-03-13 13:00:00,12.61,12.63,12.6,12.61,117000.0,9.3664,9.3813,9.359,9.3664,117000.0
2015-03-13 13:30:00,12.61,12.63,12.6,12.62,106500.0,9.3664,9.3813,9.359,9.3739,106500.0
2015-03-13 14:00:00,12.63,12.63,12.61,12.62,81300.0,9.3813,9.3813,9.3664,9.3739,81300.0
2015-03-13 14:30:00,12.63,12.63,12.6,12.63,153500.0,9.3813,9.3813,9.359,9.3813,153500.0
2015-03-13 15:00:00,12.63,12.63,12.61,12.63,78600.0,9.3813,9.3813,9.3664,9.3813,78600.0
2015-03-13 15:30:00,12.63,12.66,12.62,12.64,339700.0,9.3813,9.4036,9.3739,9.3887,339700.0
2015-03-16 09:30:00,12.76,12.88,12.76,12.86,309200.0,9.4778,9.567,9.4778,9.5521,309200.0
2015-03-16 10:00:00,12.86,12.91,12.84,12.85,200000.0,9.5521,9.5893,9.5373,9.5447,200000.0
2015-03-16 10:30:00,12.85,12.86,12.83,12.84,143100.0,9.5447,9.5521,9.5298,9.5373,143100.0
2015-03-16 11:00:00,12.83,12.86,12.82,12.85,208400.0,9.5298,9.5521,9.5224,9.5447,208400.0
2015-03-16 11:30:00,12.85,12.89,12.81,12.89,201100.0,9.5447,9.5744,9.515,9.5744,201100.0
2015-03-16 12:00:00,12.89,12.89,12.85,12.88,199200.0,9.5744,9.5744,9.5447,9.567,199200.0
2015-03-16 12:30:00,12.87,12.92,12.87,12.92,112200.0,9.5596,9.5967,9.5596,9.5967,112200.0
2015-03-16 13:00:00,12.92,12.92,12.89,12.9,117300.0,9.5967,9.5967,9.5744,9.5818,117300.0
2015-03-16 13:30:00,12.9,12.9,12.89,12.9,71700.0,9.5818,9.5818,9.5744,9.5818,71700.0
2015-03-16 14:00:00,12.9,12.93,12.89,12.93,161800.0,9.5818,9.6041,9.5744,9.6041,161800.0
2015-03-16 14:30:00,12.93,12.93,12.91,12.92,111700.0,9.6041,9.6041,9.5893,9.5967,111700.0
2015-03-16 15:00:00,12.92,12.92,12.91,12.91,80600.0,9.5967,9.5967,9.5893,9.5893,80600.0
2015-03-16 15:30:00,12.92,12.92,12.9,12.91,374900.0,9.5967,9.5967,9.5818,9.5893,374900.0
2015-03-17 09:30:00,12.74,12.75,12.72,12.75,341400.0,9.463,9.4704,9.4481,9.4704,341400.0
2015-03-17 10:00:00,12.75,12.78,12.73,12.75,153200.0,9.4704,9.4927,9.4556,9.4704,153200.0
2015-03-17 10:30:00,12.76,12.77,12.73,12.74,249100.0,9.4778,9.4853,9.4556,9.463,249100.0
2015-03-17 11:00:00,12.74,12.74,12.7,12.73,236800.0,9.463,9.463,9.4333,9.4556,236800.0
2015-03-17 11:30:00,12.73,12.76,12.7,12.74,187500.0,9.4556,9.4778,9.4333,9.463,187500.0
2015-03-17 12:00:00,12.74,12.79,12.72,12.78,185200.0,9.463,9.5001,9.4481,9.4927,185200.0
2015-03-17 12:30:00,12.78,12.81,12.78,12.8,82300.0,9.4927,9.515,9.4927,9.5076,82300.0
2015-03-17 13:00:00,12.81,12.82,12.8,12.81,40000.0,9.515,9.5224,9.5076,9.515,40000.0
2015-03-17 13:30:00,12.81,12.82,12.78,12.81,40300.0,9.515,9.5224,9.4927,9.515,40300.0
2015-03-17 14:00:00,12.82,12.82,12.79,12.79,28700.0,9.5224,9.5224,9.5001,9.5001,28700.0
2015-03-17 14:30:00,12.8,12.81,12.79,12.8,94000.0,9.5076,9.515,9.5001,9.5076,94000.0
2015-03-17 15:00:00,12.81,12.81,12.79,12.8,101800.0,9.515,9.515,9.5001,9.5076,101800.0
2015-03-17 15:30:00,12.8,12.83,12.78,12.82,436300.0,9.5076,9.5298,9.4927,9.5224,436300.0
2015-03-18 09:30:00,12.78,12.86,12.76,12.85,547100.0,9.4927,9.5521,9.4778,9.5447,547100.0
2015-03-18 10:00:00,12.86,12.9,12.82,12.83,466300.0,9.5521,9.5818,9.5224,9.5298,466300.0
2015-03-18 10:30:00,12.84,12.89,12.81,12.88,446600.0,9.5373,9.5744,9.515,9.567,446600.0
2015-03-18 11:00:00,12.87,12.91,12.86,12.88,243800.0,9.5596,9.5893,9.5521,9.567,243800.0
2015-03-18 11:30:00,12.89,12.93,12.88,12.93,79500.0,9.5744,9.6041,9.567,9.6041,79500.0
2015-03-18 12:00:00,12.92,12.93,12.86,12.88,327400.0,9.5967,9.6041,9.5521,9.567,327400.0
2015-03-18 12:30:00,12.88,12.92,12.87,12.9,91100.0,9.567,9.5967,9.5596,9.5818,91100.0
2015-03-18 13:00:00,12.9,12.92,12.9,12.91,104100.0,9.5818,9.5967,9.5818,9.5893,104100.0
2015-03-18 13:30:00,12.91,12.94,12.87,12.93,126700.0,9.5893,9.6115,9.5596,9.6041,126700.0
2015-03-18 14:00:00,12.93,13.11,12.92,13.1,674300.0,9.6041,9.7378,9.5967,9.7304,674300.0
2015-03-18 14:30:00,13.08,13.11,13.0,13.01,425200.0,9.7155,9.7378,9.6561,9.6635,425200.0
2015-03-18 15:00:00,13.01,13.14,13.01,13.11,971400.0,9.6635,9.7601,9.6635,9.7378,971400.0
2015-03-18 15:30:00,13.12,13.14,13.1,13.14,988900.0,9.7452,9.7601,9.7304,9.7601,988900.0
2015-03-19 09:30:00,12.95,13.01,12.94,12.97,258000.0,9.619,9.6635,9.6115,9.6338,258000.0
2015-03-19 10:00:00,12.98,13.02,12.97,12.99,119100.0,9.6413,9.671,9.6338,9.6487,119100.0
2015-03-19 10:30:00,12.99,13.0,12.94,12.99,172400.0,9.6487,9.6561,9.6115,9.6487,172400.0
2015-03-19 11:00:00,12.99,12.99,12.95,12.97,390200.0,9.6487,9.6487,9.619,9.6338,390200.0
2015-03-19 11:30:00,12.97,12.99,12.94,12.96,184900.0,9.6338,9.6487,9.6115,9.6264,184900.0
2015-03-19 12:00:00,12.96,12.97,12.93,12.95,343700.0,9.6264,9.6338,9.6041,9.619,343700.0
2015-03-19 12:30:00,12.95,12.96,12.94,12.94,75500.0,9.619,9.6264,9.6115,9.6115,75500.0
2015-03-19 13:00:00,12.95,12.96,12.94,12.96,96300.0,9.619,9.6264,9.6115,9.6264,96300.0
2015-03-19 13:30:00,12.96,12.96,12.95,12.95,219600.0,9.6264,9.6264,9.619,9.619,219600.0
2015-03-19 14:00:00,12.96,12.99,12.95,12.98,273700.0,9.6264,9.6487,9.619,9.6413,273700.0
2015-03-19 14:30:00,12.98,13.0,12.97,12.99,110900.0,9.6413,9.6561,9.6338,9.6487,110900.0
2015-03-19 15:00:00,13.0,13.02,12.99,13.01,662400.0,9.6561,9.671,9.6487,9.6635,662400.0
2015-03-19 15:30:00,13.01,13.01,13.0,13.01,240000.0,9.6635,9.6635,9.6561,9.6635,240000.0
2015-03-20 09:30:00,12.99,13.05,12.94,13.0,829500.0,9.6487,9.6933,9.6115,9.6561,829500.0
2015-03-20 10:00:00,13.0,13.03,12.95,12.98,370700.0,9.6561,9.6784,9.619,9.6413,370700.0
2015-03-20 10:30:00,12.97,13.03,12.96,13.02,410500.0,9.6338,9.6784,9.6264,9.671,410500.0
2015-03-20 11:00:00,13.02,13.04,12.99,13.01,266200.0,9.671,9.6858,9.6487,9.6635,266200.0
2015-03-20 11:30:00,13.01,13.01,12.97,13.01,454700.0,9.6635,9.6635,9.6338,9.6635,454700.0
2015-03-20 12:00:00,13.01,13.07,13.0,13.02,272800.0,9.6635,9.7081,9.6561,9.671,272800.0
2015-03-20 12:30:00,13.02,13.03,12.99,13.02,526300.0,9.671,9.6784,9.6487,9.671,526300.0
2015-03-20 13:00:00,13.03,13.07,13.02,13.07,125500.0,9.6784,9.7081,9.671,9.7081,125500.0
2015-03-20 13:30:00,13.07,13.07,13.02,13.02,106700.0,9.7081,9.7081,9.671,9.671,106700.0
2015-03-20 14:00:00,13.02,13.03,13.0,13.01,127700.0,9.671,9.6784,9.6561,9.6635,127700.0
2015-03-20 14:30:00,13.01,13.01,12.98,13.0,110900.0,9.6635,9.6635,9.6413,9.6561,110900.0
2015-03-20 15:00:00,13.0,13.0,12.96,12.98,93500.0,9.6561,9.6561,9.6264,9.6413,93500.0
2015-03-20 15:30:00,12.98,13.01,12.97,12.97,522300.0,9.6413,9.6635,9.6338,9.6338,522300.0
2015-03-23 09:30:00,13.05,13.07,13.02,13.04,511200.0,9.6933,9.7081,9.671,9.6858,511200.0
2015-03-23 10:00:00,13.04,13.08,13.04,13.04,187900.0,9.6858,9.7155,9.6858,9.6858,187900.0
2015-03-23 10:30:00,13.04,13.1,13.03,13.07,205000.0,9.6858,9.7304,9.6784,9.7081,205000.0
2015-03-23 11:00:00,13.06,13.06,13.0,13.01,197300.0,9.7007,9.7007,9.6561,9.6635,197300.0
2015-03-23 11:30:00,13.01,13.03,12.98,13.03,252400.0,9.6635,9.6784,9.6413,9.6784,252400.0
2015-03-23 12:00:00,13.03,13.05,12.99,13.04,197400.0,9.6784,9.6933,9.6487,9.6858,197400.0
2015-03-23 12:30:00,13.05,13.06,13.01,13.04,314000.0,9.6933,9.7007,9.6635,9.6858,314000.0
2015-03-23 13:00:00,13.05,13.06,13.01,13.04,344000.0,9.6933,9.7007,9.6635,9.6858,344000.0
2015-03-23 13:30:00,13.04,13.08,13.04,13.08,76100.0,9.6858,9.7155,9.6858,9.7155,76100.0
2015-03-23 14:00:00,13.07,13.09,13.06,13.08,63200.0,9.7081,9.723,9.7007,9.7155,63200.0
2015-03-23 14:30:00,13.07,13.09,13.07,13.08,48700.0,9.7081,9.723,9.7081,9.7155,48700.0
2015-03-23 15:00:00,13.08,13.08,13.06,13.07,111900.0,9.7155,9.7155,9.7007,9.7081,111900.0
2015-03-23 15:30:00,13.07,13.08,13.04,13.04,241400.0,9.7081,9.7155,9.6858,9.6858,241400.0
2015-03-24 09:30:00,13.04,13.06,12.99,13.03,138700.0,9.6858,9.7007,9.6487,9.6784,138700.0
2015-03-24 10:00:00,13.04,13.05,13.0,13.02,127600.0,9.6858,9.6933,9.6561,9.671,127600.0
2015-03-24 10:30:00,13.02,13.05,13.01,13.02,138000.0,9.671,9.6933,9.6635,9.671,138000.0
2015-03-24 11:00:00,13.01,13.03,12.99,13.01,125300.0,9.6635,9.6784,9.6487,9.6635,125300.0
2015-03-24 11:30:00,13.01,13.01,12.98,13.01,102100.0,9.6635,9.6635,9.6413,9.6635,102100.0
2015-03-24 12:00:00,13.01,13.04,13.0,13.0,48400.0,9.6635,9.6858,9.6561,9.6561,48400.0
2015-03-24 12:30:00,13.0,13.02,12.99,13.01,81400.0,9.6561,9.671,9.6487,9.6635,81400.0
2015-03-24 13:00:00,13.01,13.03,13.0,13.02,109500.0,9.6635,9.6784,9.6561,9.671,109500.0
2015-03-24 13:30:00,13.02,13.02,13.0,13.01,66000.0,9.671,9.671,9.6561,9.6635,66000.0
2015-03-24 14:00:00,13.01,13.01,12.96,12.98,134900.0,9.6635,9.6635,9.6264,9.6413,134900.0
2015-03-24 14:30:00,12.97,12.99,12.97,12.98,33500.0,9.6338,9.6487,9.6338,9.6413,33500.0
2015-03-24 15:00:00,12.98,13.0,12.97,12.99,182300.0,9.6413,9.6561,9.6338,9.6487,182300.0
2015-03-24 15:30:00,12.99,13.0,12.93,12.93,1894700.0,9.6487,9.6561,9.6041,9.6041,1894700.0
2015-03-25 09:30:00,13.03,13.06,12.97,13.02,409600.0,9.6784,9.7007,9.6338,9.671,409600.0
2015-03-25 10:00:00,13.02,13.04,13.0,13.0,167200.0,9.671,9.6858,9.6561,9.6561,167200.0
2015-03-25 10:30:00,13.01,13.01,12.95,12.99,277300.0,9.6635,9.6635,9.619,9.6487,277300.0
2015-03-25 11:00:00,12.99,13.0,12.94,12.96,159900.0,9.6487,9.6561,9.6115,9.6264,159900.0
2015-03-25 11:30:00,12.95,12.97,12.92,12.93,263300.0,9.619,9.6338,9.5967,9.6041,263300.0
2015-03-25 12:00:00,12.93,12.94,12.9,12.94,221700.0,9.6041,9.6115,9.5818,9.6115,221700.0
2015-03-25 12:30:00,12.94,12.95,12.92,12.94,76800.0,9.6115,9.619,9.5967,9.6115,76800.0
2015-03-25 13:00:00,12.95,12.95,12.87,12.9,67200.0,9.619,9.619,9.5596,9.5818,67200.0
2015-03-25 13:30:00,12.89,12.92,12.88,12.89,98500.0,9.5744,9.5967,9.567,9.5744,98500.0
2015-03-25 14:00:00,12.9,12.92,12.87,12.92,198200.0,9.5818,9.5967,9.5596,9.5967,198200.0
2015-03-25 14:30:00,12.92,12.92,12.88,12.89,129300.0,9.5967,9.5967,9.567,9.5744,129300.0
2015-03-25 15:00:00,12.89,12.9,12.86,12.86,109200.0,9.5744,9.5818,9.5521,9.5521,109200.0
2015-03-25 15:30:00,12.87,12.87,12.85,12.87,263100.0,9.5596,9.5596,9.5447,9.5596,263100.0
2015-03-26 09:30:00,12.75,12.75,12.69,12.7,361900.0,9.4704,9.4704,9.4259,9.4333,361900.0
2015-03-26 10:00:00,12.7,12.71,12.63,12.68,216700.0,9.4333,9.4407,9.3813,9.4184,216700.0
2015-03-26 10:30:00,12.68,12.76,12.67,12.76,410800.0,9.4184,9.4778,9.411,9.4778,410800.0
2015-03-26 11:00:00,12.76,12.79,12.74,12.76,444400.0,9.4778,9.5001,9.463,9.4778,444400.0
2015-03-26 11:30:00,12.76,12.8,12.75,12.8,163700.0,9.4778,9.5076,9.4704,9.5076,163700.0
2015-03-26 12:00:00,12.8,12.83,12.79,12.8,328700.0,9.5076,9.5298,9.5001,9.5076,328700.0
2015-03-26 12:30:00,12.81,12.82,12.78,12.81,65600.0,9.515,9.5224,9.4927,9.515,65600.0
2015-03-26 13:00:00,12.8,12.8,12.76,12.8,87300.0,9.5076,9.5076,9.4778,9.5076,87300.0
2015-03-26 13:30:00,12.8,12.83,12.79,12.82,106800.0,9.5076,9.5298,9.5001,9.5224,106800.0
2015-03-26 14:00:00,12.81,12.82,12.77,12.77,96200.0,9.515,9.5224,9.4853,9.4853,96200.0
2015-03-26 14:30:00,12.78,12.8,12.77,12.79,114300.0,9.4927,9.5076,9.4853,9.5001,114300.0
2015-03-26 15:00:00,12.78,12.83,12.77,12.83,220400.0,9.4927,9.5298,9.4853,9.5298,220400.0
2015-03-26 15:30:00,12.83,12.87,12.81,12.83,557500.0,9.5298,9.5596,9.515,9.5298,557500.0
2015-03-27 09:30:00,12.83,12.87,12.8,12.85,454900.0,9.5298,9.5596,9.5076,9.5447,454900.0
2015-03-27 10:00:00,12.85,12.88,12.82,12.83,106800.0,9.5447,9.567,9.5224,9.5298,106800.0
2015-03-27 10:30:00,12.82,12.83,12.78,12.82,60400.0,9.5224,9.5298,9.4927,9.5224,60400.0
2015-03-27 11:00:00,12.83,12.85,12.77,12.78,468600.0,9.5298,9.5447,9.4853,9.4927,468600.0
2015-03-27 11:30:00,12.78,12.79,12.72,12.74,211800.0,9.4927,9.5001,9.4481,9.463,211800.0
2015-03-27 12:00:00,12.75,12.78,12.72,12.73,290900.0,9.4704,9.4927,9.4481,9.4556,290900.0
2015-03-27 12:30:00,12.73,12.76,12.73,12.75,50400.0,9.4556,9.4778,9.4556,9.4704,50400.0
2015-03-27 13:00:00,12.74,12.75,12.7,12.7,93700.0,9.463,9.4704,9.4333,9.4333,93700.0
2015-03-27 13:30:00,12.7,12.74,12.7,12.73,135700.0,9.4333,9.463,9.4333,9.4556,135700.0
2015-03-27 14:00:00,12.72,12.73,12.71,12.72,114800.0,9.4481,9.4556,9.4407,9.4481,114800.0
2015-03-27 14:30:00,12.73,12.73,12.69,12.7,188700.0,9.4556,9.4556,9.4259,9.4333,188700.0
2015-03-27 15:00:00,12.7,12.72,12.69,12.7,374500.0,9.4333,9.4481,9.4259,9.4333,374500.0
2015-03-27 15:30:00,12.71,12.73,12.67,12.69,1213200.0,9.4407,9.4556,9.411,9.4259,1213200.0
2015-03-30 09:30:00,12.77,12.8,12.69,12.69,290000.0,9.4853,9.5076,9.4259,9.4259,290000.0
2015-03-30 10:00:00,12.68,12.72,12.66,12.68,185100.0,9.4184,9.4481,9.4036,9.4184,185100.0
2015-03-30 10:30:00,12.69,12.72,12.67,12.67,369700.0,9.4259,9.4481,9.411,9.411,369700.0
2015-03-30 11:00:00,12.67,12.72,12.66,12.7,356800.0,9.411,9.4481,9.4036,9.4333,356800.0
2015-03-30 11:30:00,12.71,12.74,12.68,12.74,129700.0,9.4407,9.463,9.4184,9.463,129700.0
2015-03-30 12:00:00,12.74,12.76,12.69,12.69,286800.0,9.463,9.4778,9.4259,9.4259,286800.0
2015-03-30 12:30:00,12.69,12.7,12.69,12.7,39200.0,9.4259,9.4333,9.4259,9.4333,39200.0
2015-03-30 13:00:00,12.7,12.7,12.68,12.68,222800.0,9.4333,9.4333,9.4184,9.4184,222800.0
2015-03-30 13:30:00,12.68,12.7,12.66,12.68,305400.0,9.4184,9.4333,9.4036,9.4184,305400.0
2015-03-30 14:00:00,12.68,12.69,12.67,12.67,156200.0,9.4184,9.4259,9.411,9.411,156200.0
2015-03-30 14:30:00,12.67,12.69,12.66,12.68,165000.0,9.411,9.4259,9.4036,9.4184,165000.0
2015-03-30 15:00:00,12.69,12.7,12.68,12.7,96600.0,9.4259,9.4333,9.4184,9.4333,96600.0
2015-03-30 15:30:00,12.69,12.7,12.68,12.7,228900.0,9.4259,9.4333,9.4184,9.4333,228900.0
2015-03-31 09:30:00,12.52,12.59,12.5,12.59,222400.0,9.2996,9.3516,9.2847,9.3516,222400.0
2015-03-31 10:00:00,12.59,12.6,12.54,12.58,166800.0,9.3516,9.359,9.3144,9.3441,166800.0
2015-03-31 10:30:00,12.58,12.61,12.55,12.55,88600.0,9.3441,9.3664,9.3219,9.3219,88600.0
2015-03-31 11:00:00,12.55,12.58,12.51,12.53,350700.0,9.3219,9.3441,9.2922,9.307,350700.0
2015-03-31 11:30:00,12.53,12.59,12.52,12.57,525500.0,9.307,9.3516,9.2996,9.3367,525500.0
2015-03-31 12:00:00,12.56,12.57,12.54,12.57,96500.0,9.3293,9.3367,9.3144,9.3367,96500.0
2015-03-31 12:30:00,12.56,12.58,12.56,12.57,65100.0,9.3293,9.3441,9.3293,9.3367,65100.0
2015-03-31 13:00:00,12.57,12.58,12.56,12.58,50800.0,9.3367,9.3441,9.3293,9.3441,50800.0
2015-03-31 13:30:00,12.58,12.58,12.56,12.57,129900.0,9.3441,9.3441,9.3293,9.3367,129900.0
2015-03-31 14:00:00,12.56,12.57,12.51,12.52,231900.0,9.3293,9.3367,9.2922,9.2996,231900.0
2015-03-31 14:30:00,12.52,12.53,12.49,12.52,510900.0,9.2996,9.307,9.2773,9.2996,510900.0
2015-03-31 15:00:00,12.52,12.53,12.49,12.51,264900.0,9.2996,9.307,9.2773,9.2922,264900.0
2015-03-31 15:30:00,12.51,12.57,12.49,12.55,636600.0,9.2922,9.3367,9.2773,9.3219,636600.0
2015-04-01 09:30:00,12.59,12.59,12.45,12.49,452700.0,9.3516,9.3516,9.2476,9.2773,452700.0
2015-04-01 10:00:00,12.49,12.53,12.46,12.52,110400.0,9.2773,9.307,9.255,9.2996,110400.0
2015-04-01 10:30:00,12.53,12.56,12.51,12.53,192500.0,9.307,9.3293,9.2922,9.307,192500.0
2015-04-01 11:00:00,12.53,12.57,12.52,12.55,300700.0,9.307,9.3367,9.2996,9.3219,300700.0
2015-04-01 11:30:00,12.55,12.57,12.51,12.55,539600.0,9.3219,9.3367,9.2922,9.3219,539600.0
2015-04-01 12:00:00,12.55,12.56,12.52,12.54,198100.0,9.3219,9.3293,9.2996,9.3144,198100.0
2015-04-01 12:30:00,12.54,12.56,12.52,12.54,112900.0,9.3144,9.3293,9.2996,9.3144,112900.0
2015-04-01 13:00:00,12.54,12.57,12.54,12.54,76800.0,9.3144,9.3367,9.3144,9.3144,76800.0
2015-04-01 13:30:00,12.55,12.57,12.54,12.56,143900.0,9.3219,9.3367,9.3144,9.3293,143900.0
2015-04-01 14:00:00,12.55,12.56,12.53,12.54,75500.0,9.3219,9.3293,9.307,9.3144,75500.0
2015-04-01 14:30:00,12.54,12.55,12.52,12.54,94100.0,9.3144,9.3219,9.2996,9.3144,94100.0
2015-04-01 15:00:00,12.54,12.55,12.52,12.53,66100.0,9.3144,9.3219,9.2996,9.307,66100.0
2015-04-01 15:30:00,12.54,12.55,12.52,12.54,487800.0,9.3144,9.3219,9.2996,9.3144,487800.0
2015-04-02 09:30:00,12.6,12.65,12.57,12.6,238100.0,9.359,9.3961,9.3367,9.359,238100.0
2015-04-02 10:00:00,12.61,12.61,12.56,12.56,101400.0,9.3664,9.3664,9.3293,9.3293,101400.0
2015-04-02 10:30:00,12.56,12.6,12.55,12.58,220900.0,9.3293,9.359,9.3219,9.3441,220900.0
2015-04-02 11:00:00,12.58,12.6,12.57,12.59,55200.0,9.3441,9.359,9.3367,9.3516,55200.0
2015-04-02 11:30:00,12.58,12.58,12.53,12.53,65400.0,9.3441,9.3441,9.307,9.307,65400.0
2015-04-02 12:00:00,12.53,12.55,12.51,12.53,423100.0,9.307,9.3219,9.2922,9.307,423100.0
2015-04-02 12:30:00,12.54,12.57,12.53,12.57,57800.0,9.3144,9.3367,9.307,9.3367,57800.0
2015-04-02 13:00:00,12.57,12.58,12.56,12.56,42100.0,9.3367,9.3441,9.3293,9.3293,42100.0
2015-04-02 13:30:00,12.56,12.58,12.55,12.58,61200.0,9.3293,9.3441,9.3219,9.3441,61200.0
2015-04-02 14:00:00,12.57,12.58,12.57,12.58,41800.0,9.3367,9.3441,9.3367,9.3441,41800.0
2015-04-02 14:30:00,12.58,12.58,12.55,12.56,189900.0,9.3441,9.3441,9.3219,9.3293,189900.0
2015-04-02 15:00:00,12.57,12.57,12.56,12.56,43800.0,9.3367,9.3367,9.3293,9.3293,43800.0
2015-04-02 15:30:00,12.57,12.59,12.55,12.55,330000.0,9.3367,9.3516,9.3219,9.3219,330000.0
2015-04-06 09:30:00,12.65,12.68,12.62,12.66,526900.0,9.3961,9.4184,9.3739,9.4036,526900.0
2015-04-06 10:00:00,12.66,12.7,12.65,12.7,120600.0,9.4036,9.4333,9.3961,9.4333,120600.0
2015-04-06 10:30:00,12.7,12.72,12.69,12.72,110500.0,9.4333,9.4481,9.4259,9.4481,110500.0
2015-04-06 11:00:00,12.72,12.75,12.72,12.75,218900.0,9.4481,9.4704,9.4481,9.4704,218900.0
2015-04-06 11:30:00,12.74,12.76,12.74,12.74,167300.0,9.463,9.4778,9.463,9.463,167300.0
2015-04-06 12:00:00,12.75,12.78,12.74,12.77,293400.0,9.4704,9.4927,9.463,9.4853,293400.0
2015-04-06 12:30:00,12.77,12.78,12.76,12.78,54800.0,9.4853,9.4927,9.4778,9.4927,54800.0
2015-04-06 13:00:00,12.78,12.81,12.78,12.81,113900.0,9.4927,9.515,9.4927,9.515,113900.0
2015-04-06 13:30:00,12.81,12.81,12.78,12.78,133600.0,9.515,9.515,9.4927,9.4927,133600.0
2015-04-06 14:00:00,12.78,12.8,12.78,12.79,94400.0,9.4927,9.5076,9.4927,9.5001,94400.0
2015-04-06 14:30:00,12.8,12.8,12.78,12.79,116600.0,9.5076,9.5076,9.4927,9.5001,116600.0
2015-04-06 15:00:00,12.79,12.79,12.74,12.76,238800.0,9.5001,9.5001,9.463,9.4778,238800.0
2015-04-06 15:30:00,12.76,12.76,12.74,12.76,378800.0,9.4778,9.4778,9.463,9.4778,378800.0
2015-04-07 09:30:00,12.88,12.92,12.86,12.88,397600.0,9.567,9.5967,9.5521,9.567,397600.0
2015-04-07 10:00:00,12.88,12.9,12.86,12.9,128100.0,9.567,9.5818,9.5521,9.5818,128100.0
2015-04-07 10:30:00,12.89,12.91,12.88,12.89,158600.0,9.5744,9.5893,9.567,9.5744,158600.0
2015-04-07 11:00:00,12.89,12.9,12.84,12.84,156700.0,9.5744,9.5818,9.5373,9.5373,156700.0
2015-04-07 11:30:00,12.84,12.86,12.82,12.84,356400.0,9.5373,9.5521,9.5224,9.5373,356400.0
2015-04-07 12:00:00,12.84,12.86,12.83,12.85,51400.0,9.5373,9.5521,9.5298,9.5447,51400.0
2015-04-07 12:30:00,12.85,12.86,12.83,12.85,84400.0,9.5447,9.5521,9.5298,9.5447,84400.0
2015-04-07 13:00:00,12.86,12.87,12.85,12.87,80100.0,9.5521,9.5596,9.5447,9.5596,80100.0
2015-04-07 13:30:00,12.87,12.88,12.85,12.85,70600.0,9.5596,9.567,9.5447,9.5447,70600.0
2015-04-07 14:00:00,12.86,12.86,12.83,12.85,109400.0,9.5521,9.5521,9.5298,9.5447,109400.0
2015-04-07 14:30:00,12.86,12.86,12.84,12.85,167500.0,9.5521,9.5521,9.5373,9.5447,167500.0
2015-04-07 15:00:00,12.86,12.86,12.83,12.84,80500.0,9.5521,9.5521,9.5298,9.5373,80500.0
2015-04-07 15:30:00,12.84,12.84,12.79,12.81,319400.0,9.5373,9.5373,9.5001,9.515,319400.0
2015-04-08 09:30:00,12.8,12.83,12.77,12.83,246600.0,9.5076,9.5298,9.4853,9.5298,246600.0
2015-04-08 10:00:00,12.83,12.84,12.79,12.8,528800.0,9.5298,9.5373,9.5001,9.5076,528800.0
2015-04-08 10:30:00,12.8,12.81,12.73,12.73,257500.0,9.5076,9.515,9.4556,9.4556,257500.0
2015-04-08 11:00:00,12.73,12.74,12.69,12.71,205200.0,9.4556,9.463,9.4259,9.4407,205200.0
2015-04-08 11:30:00,12.71,12.75,12.71,12.74,57700.0,9.4407,9.4704,9.4407,9.463,57700.0
2015-04-08 12:00:00,12.73,12.74,12.72,12.72,58900.0,9.4556,9.463,9.4481,9.4481,58900.0
2015-04-08 12:30:00,12.73,12.74,12.71,12.72,76100.0,9.4556,9.463,9.4407,9.4481,76100.0
2015-04-08 13:00:00,12.73,12.76,12.72,12.76,74500.0,9.4556,9.4778,9.4481,9.4778,74500.0
2015-04-08 13:30:00,12.76,12.77,12.74,12.75,97700.0,9.4778,9.4853,9.463,9.4704,97700.0
2015-04-08 14:00:00,12.75,12.76,12.7,12.72,278000.0,9.4704,9.4778,9.4333,9.4481,278000.0
2015-04-08 14:30:00,12.72,12.73,12.71,12.71,64800.0,9.4481,9.4556,9.4407,9.4407,64800.0
2015-04-08 15:00:00,12.71,12.74,12.71,12.74,50600.0,9.4407,9.463,9.4407,9.463,50600.0
2015-04-08 15:30:00,12.73,12.75,12.71,12.72,364600.0,9.4556,9.4704,9.4407,9.4481,364600.0
2015-04-09 09:30:00,12.81,12.87,12.8,12.82,362100.0,9.515,9.5596,9.5076,9.5224,362100.0
2015-04-09 10:00:00,12.82,12.86,12.81,12.85,138300.0,9.5224,9.5521,9.515,9.5447,138300.0
2015-04-09 10:30:00,12.85,12.86,12.8,12.81,182500.0,9.5447,9.5521,9.5076,9.515,182500.0
2015-04-09 11:00:00,12.82,12.88,12.8,12.88,141000.0,9.5224,9.567,9.5076,9.567,141000.0
2015-04-09 11:30:00,12.88,12.9,12.85,12.86,128600.0,9.567,9.5818,9.5447,9.5521,128600.0
2015-04-09 12:00:00,12.86,12.89,12.85,12.88,69000.0,9.5521,9.5744,9.5447,9.567,69000.0
2015-04-09 12:30:00,12.88,12.91,12.88,12.91,71900.0,9.567,9.5893,9.567,9.5893,71900.0
2015-04-09 13:00:00,12.91,12.91,12.88,12.89,80700.0,9.5893,9.5893,9.567,9.5744,80700.0
2015-04-09 13:30:00,12.89,12.9,12.88,12.88,101200.0,9.5744,9.5818,9.567,9.567,101200.0
2015-04-09 14:00:00,12.88,12.9,12.88,12.88,59700.0,9.567,9.5818,9.567,9.567,59700.0
2015-04-09 14:30:00,12.89,12.91,12.88,12.9,64200.0,9.5744,9.5893,9.567,9.5818,64200.0
2015-04-09 15:00:00,12.9,12.91,12.89,12.9,52700.0,9.5818,9.5893,9.5744,9.5818,52700.0
2015-04-09 15:30:00,12.89,12.9,12.88,12.89,185100.0,9.5744,9.5818,9.567,9.5744,185100.0
2015-04-10 09:30:00,12.76,12.76,12.7,12.72,277700.0,9.4778,9.4778,9.4333,9.4481,277700.0
2015-04-10 10:00:00,12.72,12.76,12.72,12.72,144500.0,9.4481,9.4778,9.4481,9.4481,144500.0
2015-04-10 10:30:00,12.73,12.83,12.72,12.81,222400.0,9.4556,9.5298,9.4481,9.515,222400.0
2015-04-10 11:00:00,12.8,12.84,12.79,12.83,45500.0,9.5076,9.5373,9.5001,9.5298,45500.0
2015-04-10 11:30:00,12.83,12.85,12.83,12.83,42800.0,9.5298,9.5447,9.5298,9.5298,42800.0
2015-04-10 12:00:00,12.84,12.84,12.83,12.84,55700.0,9.5373,9.5373,9.5298,9.5373,55700.0
2015-04-10 12:30:00,12.84,12.84,12.83,12.84,12200.0,9.5373,9.5373,9.5298,9.5373,12200.0
2015-04-10 13:00:00,12.84,12.84,12.82,12.82,31000.0,9.5373,9.5373,9.5224,9.5224,31000.0
2015-04-10 13:30:00,12.83,12.84,12.82,12.84,28300.0,9.5298,9.5373,9.5224,9.5373,28300.0
2015-04-10 14:00:00,12.83,12.86,12.83,12.85,92300.0,9.5298,9.5521,9.5298,9.5447,92300.0
2015-04-10 14:30:00,12.85,12.85,12.84,12.84,30500.0,9.5447,9.5447,9.5373,9.5373,30500.0
2015-04-10 15:00:00,12.85,12.85,12.84,12.84,41600.0,9.5447,9.5447,9.5373,9.5373,41600.0
2015-04-10 15:30:00,12.85,12.87,12.84,12.86,235400.0,9.5447,9.5596,9.5373,9.5521,235400.0
2015-04-13 09:30:00,12.87,12.89,12.83,12.89,240100.0,9.5596,9.5744,9.5298,9.5744,240100.0
2015-04-13 10:00:00,12.89,12.89,12.85,12.86,233600.0,9.5744,9.5744,9.5447,9.5521,233600.0
2015-04-13 10:30:00,12.86,12.9,12.85,12.89,214200.0,9.5521,9.5818,9.5447,9.5744,214200.0
2015-04-13 11:00:00,12.9,12.93,12.89,12.92,98100.0,9.5818,9.6041,9.5744,9.5967,98100.0
2015-04-13 11:30:00,12.92,12.93,12.88,12.88,47600.0,9.5967,9.6041,9.567,9.567,47600.0
2015-04-13 12:00:00,12.88,12.9,12.88,12.89,34300.0,9.567,9.5818,9.567,9.5744,34300.0
2015-04-13 12:30:00,12.89,12.9,12.89,12.9,22300.0,9.5744,9.5818,9.5744,9.5818,22300.0
2015-04-13 13:00:00,12.89,12.89,12.85,12.85,64300.0,9.5744,9.5744,9.5447,9.5447,64300.0
2015-04-13 13:30:00,12.85,12.86,12.82,12.84,35700.0,9.5447,9.5521,9.5224,9.5373,35700.0
2015-04-13 14:00:00,12.84,12.85,12.83,12.85,57700.0,9.5373,9.5447,9.5298,9.5447,57700.0
2015-04-13 14:30:00,12.85,13.04,12.84,12.94,1174600.0,9.5447,9.6858,9.5373,9.6115,1174600.0
2015-04-13 15:00:00,12.95,12.96,12.9,12.92,687000.0,9.619,9.6264,9.5818,9.5967,687000.0
2015-04-13 15:30:00,12.93,12.97,12.92,12.95,471900.0,9.6041,9.6338,9.5967,9.619,471900.0
2015-04-14 09:30:00,13.08,13.1,12.94,12.96,865100.0,9.9085,9.9236,9.8024,9.8176,865100.0
2015-04-14 10:00:00,12.96,12.96,12.84,12.91,453800.0,9.8176,9.8176,9.7267,9.7797,453800.0
2015-04-14 10:30:00,12.9,12.91,12.84,12.89,583400.0,9.7721,9.7797,9.7267,9.7646,583400.0
2015-04-14 11:00:00,12.89,12.97,12.89,12.96,521200.0,9.7646,9.8252,9.7646,9.8176,521200.0
2015-04-14 11:30:00,12.96,13.03,12.93,12.94,812900.0,9.8176,9.8706,9.7949,9.8024,812900.0
2015-04-14 12:00:00,12.93,12.94,12.92,12.93,17700.0,9.7949,9.8024,9.7873,9.7949,17700.0
2015-04-14 12:30:00,12.93,12.94,12.92,12.92,51200.0,9.7949,9.8024,9.7873,9.7873,51200.0
2015-04-14 13:00:00,12.93,12.93,12.92,12.93,11700.0,9.7949,9.7949,9.7873,9.7949,11700.0
2015-04-14 13:30:00,12.92,12.97,12.91,12.92,418300.0,9.7873,9.8252,9.7797,9.7873,418300.0
2015-04-14 14:00:00,12.93,12.93,12.91,12.91,62200.0,9.7949,9.7949,9.7797,9.7797,62200.0
2015-04-14 14:30:00,12.92,12.92,12.9,12.92,89200.0,9.7873,9.7873,9.7721,9.7873,89200.0
2015-04-14 15:00:00,12.91,12.93,12.91,12.92,98700.0,9.7797,9.7949,9.7797,9.7873,98700.0
2015-04-14 15:30:00,12.92,12.93,12.89,12.9,322800.0,9.7873,9.7949,9.7646,9.7721,322800.0
2015-04-15 09:30:00,12.84,12.86,12.7,12.73,1134400.0,9.9202,9.9356,9.812,9.8352,1134400.0
2015-04-15 10:00:00,12.72,12.77,12.7,12.7,512100.0,9.8274,9.8661,9.812,9.812,512100.0
2015-04-15 10:30:00,12.71,12.73,12.66,12.72,558000.0,9.8197,9.8352,9.7811,9.8274,558000.0
2015-04-15 11:00:00,12.72,12.73,12.62,12.64,376800.0,9.8274,9.8352,9.7502,9.7656,376800.0
2015-04-15 11:30:00,12.65,12.66,12.61,12.65,443600.0,9.7734,9.7811,9.7425,9.7734,443600.0
2015-04-15 12:00:00,12.65,12.65,12.64,12.64,25100.0,9.7734,9.7734,9.7656,9.7656,25100.0
2015-04-15 12:30:00,12.64,12.65,12.63,12.65,95500.0,9.7656,9.7734,9.7579,9.7734,95500.0
2015-04-15 13:00:00,12.65,12.74,12.64,12.73,519400.0,9.7734,9.8429,9.7656,9.8352,519400.0
2015-04-15 13:30:00,12.72,12.74,12.7,12.73,262900.0,9.8274,9.8429,9.812,9.8352,262900.0
2015-04-15 14:00:00,12.73,12.77,12.71,12.77,352200.0,9.8352,9.8661,9.8197,9.8661,352200.0
2015-04-15 14:30:00,12.76,12.77,12.75,12.77,345800.0,9.8583,9.8661,9.8506,9.8661,345800.0
2015-04-15 15:00:00,12.76,12.79,12.75,12.79,605800.0,9.8583,9.8815,9.8506,9.8815,605800.0
2015-04-15 15:30:00,12.79,12.84,12.75,12.76,1580100.0,9.8815,9.9202,9.8506,9.8583,1580100.0
2015-04-16 09:30:00,12.74,12.75,12.7,12.72,345500.0,9.8429,9.8506,9.812,9.8274,345500.0
2015-04-16 10:00:00,12.73,12.74,12.67,12.7,574000.0,9.8352,9.8429,9.7888,9.812,574000.0
2015-04-16 10:30:00,12.7,12.71,12.68,12.69,438200.0,9.812,9.8197,9.7965,9.8043,438200.0
2015-04-16 11:00:00,12.69,12.72,12.66,12.66,514100.0,9.8043,9.8274,9.7811,9.7811,514100.0
2015-04-16 11:30:00,12.66,12.73,12.66,12.73,415300.0,9.7811,9.8352,9.7811,9.8352,415300.0
2015-04-16 12:00:00,12.73,12.75,12.72,12.73,393500.0,9.8352,9.8506,9.8274,9.8352,393500.0
2015-04-16 12:30:00,12.73,12.76,12.73,12.75,241400.0,9.8352,9.8583,9.8352,9.8506,241400.0
2015-04-16 13:00:00,12.76,12.76,12.75,12.75,65800.0,9.8583,9.8583,9.8506,9.8506,65800.0
2015-04-16 13:30:00,12.75,12.78,12.75,12.78,115000.0,9.8506,9.8738,9.8506,9.8738,115000.0
2015-04-16 14:00:00,12.78,12.8,12.77,12.8,223100.0,9.8738,9.8892,9.8661,9.8892,223100.0
2015-04-16 14:30:00,12.8,12.85,12.77,12.77,375500.0,9.8892,9.9279,9.8661,9.8661,375500.0
2015-04-16 15:00:00,12.77,12.78,12.75,12.76,117000.0,9.8661,9.8738,9.8506,9.8583,117000.0
2015-04-16 15:30:00,12.76,12.77,12.74,12.75,456300.0,9.8583,9.8661,9.8429,9.8506,456300.0
2015-04-17 09:30:00,12.52,12.55,12.47,12.48,653300.0,9.6729,9.6961,9.6343,9.642,653300.0
2015-04-17 10:00:00,12.47,12.51,12.45,12.51,321900.0,9.6343,9.6652,9.6188,9.6652,321900.0
2015-04-17 10:30:00,12.51,12.51,12.45,12.46,226200.0,9.6652,9.6652,9.6188,9.6266,226200.0
2015-04-17 11:00:00,12.45,12.46,12.38,12.39,528100.0,9.6188,9.6266,9.5648,9.5725,528100.0
2015-04-17 11:30:00,12.38,12.43,12.36,12.4,739000.0,9.5648,9.6034,9.5493,9.5802,739000.0
2015-04-17 12:00:00,12.4,12.46,12.4,12.45,265000.0,9.5802,9.6266,9.5802,9.6188,265000.0
2015-04-17 12:30:00,12.46,12.46,12.42,12.44,492900.0,9.6266,9.6266,9.5957,9.6111,492900.0
2015-04-17 13:00:00,12.45,12.46,12.44,12.45,96500.0,9.6188,9.6266,9.6111,9.6188,96500.0
2015-04-17 13:30:00,12.44,12.45,12.39,12.41,140800.0,9.6111,9.6188,9.5725,9.5879,140800.0
2015-04-17 14:00:00,12.41,12.43,12.4,12.43,138300.0,9.5879,9.6034,9.5802,9.6034,138300.0
2015-04-17 14:30:00,12.43,12.44,12.42,12.44,82600.0,9.6034,9.6111,9.5957,9.6111,82600.0
2015-04-17 15:00:00,12.44,12.45,12.43,12.44,130800.0,9.6111,9.6188,9.6034,9.6111,130800.0
2015-04-17 15:30:00,12.44,12.46,12.43,12.43,322300.0,9.6111,9.6266,9.6034,9.6034,322300.0
2015-04-20 09:30:00,12.53,12.61,12.51,12.59,254300.0,9.6806,9.7425,9.6652,9.727,254300.0
2015-04-20 10:00:00,12.59,12.6,12.55,12.6,110600.0,9.727,9.7347,9.6961,9.7347,110600.0
2015-04-20 10:30:00,12.6,12.61,12.54,12.57,220300.0,9.7347,9.7425,9.6884,9.7116,220300.0
2015-04-20 11:00:00,12.57,12.58,12.53,12.55,134800.0,9.7116,9.7193,9.6806,9.6961,134800.0
2015-04-20 11:30:00,12.55,12.56,12.53,12.55,349400.0,9.6961,9.7038,9.6806,9.6961,349400.0
2015-04-20 12:00:00,12.55,12.58,12.55,12.57,125100.0,9.6961,9.7193,9.6961,9.7116,125100.0
2015-04-20 12:30:00,12.57,12.57,12.55,12.56,21700.0,9.7116,9.7116,9.6961,9.7038,21700.0
2015-04-20 13:00:00,12.57,12.57,12.55,12.55,23900.0,9.7116,9.7116,9.6961,9.6961,23900.0
2015-04-20 13:30:00,12.56,12.56,12.52,12.53,53900.0,9.7038,9.7038,9.6729,9.6806,53900.0
2015-04-20 14:00:00,12.53,12.53,12.51,12.52,109500.0,9.6806,9.6806,9.6652,9.6729,109500.0
2015-04-20 14:30:00,12.51,12.54,12.51,12.54,47400.0,9.6652,9.6884,9.6652,9.6884,47400.0
2015-04-20 15:00:00,12.54,12.56,12.52,12.53,86200.0,9.6884,9.7038,9.6729,9.6806,86200.0
2015-04-20 15:30:00,12.53,12.55,12.52,12.55,427600.0,9.6806,9.6961,9.6729,9.6961,427600.0
2015-04-21 09:30:00,12.76,12.81,12.75,12.79,620100.0,9.8583,9.897,9.8506,9.8815,620100.0
2015-04-21 10:00:00,12.79,12.82,12.76,12.82,150700.0,9.8815,9.9047,9.8583,9.9047,150700.0
2015-04-21 10:30:00,12.82,12.92,12.8,12.9,524500.0,9.9047,9.982,9.8892,9.9665,524500.0
2015-04-21 11:00:00,12.9,12.96,12.87,12.87,553200.0,9.9665,10.0129,9.9433,9.9433,553200.0
2015-04-21 11:30:00,12.87,12.89,12.84,12.86,118200.0,9.9433,9.9588,9.9202,9.9356,118200.0
2015-04-21 12:00:00,12.86,12.87,12.85,12.87,39000.0,9.9356,9.9433,9.9279,9.9433,39000.0
2015-04-21 12:30:00,12.87,12.87,12.8,12.81,532600.0,9.9433,9.9433,9.8892,9.897,532600.0
2015-04-21 13:00:00,12.81,12.84,12.79,12.84,173900.0,9.897,9.9202,9.8815,9.9202,173900.0
2015-04-21 13:30:00,12.84,12.84,12.81,12.83,76700.0,9.9202,9.9202,9.897,9.9124,76700.0
2015-04-21 14:00:00,12.83,12.83,12.81,12.83,114800.0,9.9124,9.9124,9.897,9.9124,114800.0
2015-04-21 14:30:00,12.83,12.85,12.82,12.84,101500.0,9.9124,9.9279,9.9047,9.9202,101500.0
2015-04-21 15:00:00,12.83,12.84,12.81,12.82,99400.0,9.9124,9.9202,9.897,9.9047,99400.0
2015-04-21 15:30:00,12.82,12.82,12.79,12.79,234300.0,9.9047,9.9047,9.8815,9.8815,234300.0
2015-04-22 09:30:00,12.74,12.77,12.67,12.69,338400.0,9.8429,9.8661,9.7888,9.8043,338400.0
2015-04-22 10:00:00,12.69,12.7,12.62,12.67,247900.0,9.8043,9.812,9.7502,9.7888,247900.0
2015-04-22 10:30:00,12.67,12.72,12.66,12.67,159400.0,9.7888,9.8274,9.7811,9.7888,159400.0
2015-04-22 11:00:00,12.67,12.7,12.65,12.7,213200.0,9.7888,9.812,9.7734,9.812,213200.0
2015-04-22 11:30:00,12.7,12.71,12.69,12.7,31000.0,9.812,9.8197,9.8043,9.812,31000.0
2015-04-22 12:00:00,12.7,12.71,12.67,12.68,109400.0,9.812,9.8197,9.7888,9.7965,109400.0
2015-04-22 12:30:00,12.68,12.73,12.67,12.7,262400.0,9.7965,9.8352,9.7888,9.812,262400.0
2015-04-22 13:00:00,12.71,12.71,12.69,12.7,36200.0,9.8197,9.8197,9.8043,9.812,36200.0
2015-04-22 13:30:00,12.7,12.73,12.69,12.71,163900.0,9.812,9.8352,9.8043,9.8197,163900.0
2015-04-22 14:00:00,12.71,12.72,12.66,12.67,179200.0,9.8197,9.8274,9.7811,9.7888,179200.0
2015-04-22 14:30:00,12.68,12.68,12.67,12.67,52400.0,9.7965,9.7965,9.7888,9.7888,52400.0
2015-04-22 15:00:00,12.68,12.71,12.67,12.7,291900.0,9.7965,9.8197,9.7888,9.812,291900.0
2015-04-22 15:30:00,12.7,12.71,12.65,12.7,842200.0,9.812,9.8197,9.7734,9.812,842200.0
2015-04-23 09:30:00,11.31,11.44,11.24,11.38,5525800.0,8.7381,8.8385,8.684,8.7922,5525800.0
2015-04-23 10:00:00,11.38,11.46,11.38,11.44,1698300.0,8.7922,8.854,8.7922,8.8385,1698300.0
2015-04-23 10:30:00,11.44,11.54,11.43,11.51,1613900.0,8.8385,8.9158,8.8308,8.8926,1613900.0
2015-04-23 11:00:00,11.5,11.59,11.46,11.58,3808600.0,8.8849,8.9544,8.854,8.9467,3808600.0
2015-04-23 11:30:00,11.59,11.66,11.58,11.66,2739000.0,8.9544,9.0085,8.9467,9.0085,2739000.0
2015-04-23 12:00:00,11.66,11.73,11.65,11.7,1374900.0,9.0085,9.0626,9.0008,9.0394,1374900.0
2015-04-23 12:30:00,11.7,11.76,11.69,11.75,887900.0,9.0394,9.0857,9.0317,9.078,887900.0
2015-04-23 13:00:00,11.75,11.79,11.67,11.69,1248500.0,9.078,9.1089,9.0162,9.0317,1248500.0
2015-04-23 13:30:00,11.69,11.71,11.65,11.67,294500.0,9.0317,9.0471,9.0008,9.0162,294500.0
2015-04-23 14:00:00,11.67,11.7,11.67,11.7,166400.0,9.0162,9.0394,9.0162,9.0394,166400.0
2015-04-23 14:30:00,11.7,11.7,11.62,11.63,511600.0,9.0394,9.0394,8.9776,8.9853,511600.0
2015-04-23 15:00:00,11.64,11.65,11.6,11.61,570200.0,8.993,9.0008,8.9621,8.9699,570200.0
2015-04-23 15:30:00,11.61,11.61,11.57,11.58,1402300.0,8.9699,8.9699,8.939,8.9467,1402300.0
2015-04-24 09:30:00,11.45,11.46,11.4,11.4,485000.0,8.8462,8.854,8.8076,8.8076,485000.0
2015-04-24 10:00:00,11.4,11.45,11.37,11.43,937600.0,8.8076,8.8462,8.7844,8.8308,937600.0
2015-04-24 10:30:00,11.42,11.47,11.42,11.45,1207100.0,8.8231,8.8617,8.8231,8.8462,1207100.0
2015-04-24 11:00:00,11.45,11.46,11.41,11.43,404100.0,8.8462,8.854,8.8153,8.8308,404100.0
2015-04-24 11:30:00,11.43,11.44,11.42,11.43,82100.0,8.8308,8.8385,8.8231,8.8308,82100.0
2015-04-24 12:00:00,11.43,11.43,11.42,11.43,85200.0,8.8308,8.8308,8.8231,8.8308,85200.0
2015-04-24 12:30:00,11.42,11.43,11.39,11.4,187600.0,8.8231,8.8308,8.7999,8.8076,187600.0
2015-04-24 13:00:00,11.4,11.41,11.39,11.41,100000.0,8.8076,8.8153,8.7999,8.8153,100000.0
2015-04-24 13:30:00,11.41,11.41,11.38,11.39,115500.0,8.8153,8.8153,8.7922,8.7999,115500.0
2015-04-24 14:00:00,11.38,11.39,11.38,11.38,128300.0,8.7922,8.7999,8.7922,8.7922,128300.0
2015-04-24 14:30:00,11.39,11.39,11.36,11.37,200700.0,8.7999,8.7999,8.7767,8.7844,200700.0
2015-04-24 15:00:00,11.37,11.38,11.35,11.38,476100.0,8.7844,8.7922,8.769,8.7922,476100.0
2015-04-24 15:30:00,11.38,11.41,11.37,11.41,432300.0,8.7922,8.8153,8.7844,8.8153,432300.0
2015-04-27 09:30:00,11.47,11.48,11.4,11.44,1253500.0,8.8617,8.8694,8.8076,8.8385,1253500.0
2015-04-27 10:00:00,11.43,11.45,11.41,11.44,435800.0,8.8308,8.8462,8.8153,8.8385,435800.0
2015-04-27 10:30:00,11.44,11.45,11.41,11.44,1048000.0,8.8385,8.8462,8.8153,8.8385,1048000.0
2015-04-27 11:00:00,11.43,11.45,11.43,11.44,532700.0,8.8308,8.8462,8.8308,8.8385,532700.0
2015-04-27 11:30:00,11.45,11.45,11.41,11.42,180600.0,8.8462,8.8462,8.8153,8.8231,180600.0
2015-04-27 12:00:00,11.42,11.43,11.41,11.43,183200.0,8.8231,8.8308,8.8153,8.8308,183200.0
2015-04-27 12:30:00,11.43,11.44,11.42,11.42,277000.0,8.8308,8.8385,8.8231,8.8231,277000.0
2015-04-27 13:00:00,11.43,11.43,11.42,11.42,120000.0,8.8308,8.8308,8.8231,8.8231,120000.0
2015-04-27 13:30:00,11.42,11.43,11.41,11.42,176000.0,8.8231,8.8308,8.8153,8.8231,176000.0
2015-04-27 14:00:00,11.42,11.42,11.39,11.41,240100.0,8.8231,8.8231,8.7999,8.8153,240100.0
2015-04-27 14:30:00,11.41,11.43,11.4,11.42,192600.0,8.8153,8.8308,8.8076,8.8231,192600.0
2015-04-27 15:00:00,11.42,11.43,11.4,11.41,170600.0,8.8231,8.8308,8.8076,8.8153,170600.0
2015-04-27 15:30:00,11.41,11.41,11.38,11.38,792900.0,8.8153,8.8153,8.7922,8.7922,792900.0
2015-04-28 09:30:00,11.3,11.32,11.27,11.28,1583400.0,8.7304,8.7458,8.7072,8.7149,1583400.0
2015-04-28 10:00:00,11.28,11.28,11.23,11.25,594400.0,8.7149,8.7149,8.6763,8.6917,594400.0
2015-04-28 10:30:00,11.25,11.38,11.24,11.38,244600.0,8.6917,8.7922,8.684,8.7922,244600.0
2015-04-28 11:00:00,11.38,11.39,11.26,11.29,437200.0,8.7922,8.7999,8.6994,8.7226,437200.0
2015-04-28 11:30:00,11.29,11.29,11.24,11.25,454700.0,8.7226,8.7226,8.684,8.6917,454700.0
2015-04-28 12:00:00,11.25,11.28,11.24,11.27,327400.0,8.6917,8.7149,8.684,8.7072,327400.0
2015-04-28 12:30:00,11.27,11.29,11.25,11.28,313000.0,8.7072,8.7226,8.6917,8.7149,313000.0
2015-04-28 13:00:00,11.28,11.28,11.27,11.27,121900.0,8.7149,8.7149,8.7072,8.7072,121900.0
2015-04-28 13:30:00,11.27,11.29,11.26,11.28,184400.0,8.7072,8.7226,8.6994,8.7149,184400.0
2015-04-28 14:00:00,11.29,11.32,11.27,11.32,259000.0,8.7226,8.7458,8.7072,8.7458,259000.0
2015-04-28 14:30:00,11.32,11.34,11.31,11.34,321500.0,8.7458,8.7613,8.7381,8.7613,321500.0
2015-04-28 15:00:00,11.33,11.34,11.32,11.34,193600.0,8.7535,8.7613,8.7458,8.7613,193600.0
2015-04-28 15:30:00,11.34,11.35,11.32,11.35,576500.0,8.7613,8.769,8.7458,8.769,576500.0
2015-04-29 09:30:00,11.32,11.38,11.31,11.35,511800.0,8.7458,8.7922,8.7381,8.769,511800.0
2015-04-29 10:00:00,11.36,11.38,11.34,11.37,914900.0,8.7767,8.7922,8.7613,8.7844,914900.0
2015-04-29 10:30:00,11.37,11.39,11.35,11.37,553100.0,8.7844,8.7999,8.769,8.7844,553100.0
2015-04-29 11:00:00,11.37,11.41,11.3,11.33,640700.0,8.7844,8.8153,8.7304,8.7535,640700.0
2015-04-29 11:30:00,11.33,11.35,11.32,11.35,92300.0,8.7535,8.769,8.7458,8.769,92300.0
2015-04-29 12:00:00,11.35,11.35,11.31,11.31,217800.0,8.769,8.769,8.7381,8.7381,217800.0
2015-04-29 12:30:00,11.32,11.34,11.29,11.34,411300.0,8.7458,8.7613,8.7226,8.7613,411300.0
2015-04-29 13:00:00,11.33,11.33,11.3,11.32,221500.0,8.7535,8.7535,8.7304,8.7458,221500.0
2015-04-29 13:30:00,11.32,11.34,11.27,11.3,230800.0,8.7458,8.7613,8.7072,8.7304,230800.0
2015-04-29 14:00:00,11.3,11.33,11.26,11.3,369800.0,8.7304,8.7535,8.6994,8.7304,369800.0
2015-04-29 14:30:00,11.3,11.33,11.29,11.3,141200.0,8.7304,8.7535,8.7226,8.7304,141200.0
2015-04-29 15:00:00,11.3,11.33,11.28,11.32,186800.0,8.7304,8.7535,8.7149,8.7458,186800.0
2015-04-29 15:30:00,11.31,11.32,11.3,11.31,286800.0,8.7381,8.7458,8.7304,8.7381,286800.0
2015-04-30 09:30:00,11.1,11.12,10.98,10.99,845000.0,8.5758,8.5913,8.4831,8.4908,845000.0
2015-04-30 10:00:00,11.0,11.06,10.99,11.04,378300.0,8.4986,8.5449,8.4908,8.5295,378300.0
2015-04-30 10:30:00,11.04,11.07,11.02,11.05,160200.0,8.5295,8.5527,8.514,8.5372,160200.0
2015-04-30 11:00:00,11.05,11.08,11.04,11.06,113100.0,8.5372,8.5604,8.5295,8.5449,113100.0
2015-04-30 11:30:00,11.06,11.08,11.01,11.01,526200.0,8.5449,8.5604,8.5063,8.5063,526200.0
2015-04-30 12:00:00,11.02,11.03,11.0,11.02,159200.0,8.514,8.5218,8.4986,8.514,159200.0
2015-04-30 12:30:00,11.01,11.05,10.99,11.04,330100.0,8.5063,8.5372,8.4908,8.5295,330100.0
2015-04-30 13:00:00,11.05,11.07,11.03,11.04,119600.0,8.5372,8.5527,8.5218,8.5295,119600.0
2015-04-30 13:30:00,11.04,11.05,11.0,11.01,151500.0,8.5295,8.5372,8.4986,8.5063,151500.0
2015-04-30 14:00:00,11.0,11.01,10.96,10.98,517800.0,8.4986,8.5063,8.4677,8.4831,517800.0
2015-04-30 14:30:00,10.98,10.99,10.91,10.94,628400.0,8.4831,8.4908,8.429,8.4522,628400.0
2015-04-30 15:00:00,10.93,10.94,10.87,10.88,402500.0,8.4445,8.4522,8.3981,8.4059,402500.0
2015-04-30 15:30:00,10.88,10.93,10.88,10.92,781900.0,8.4059,8.4445,8.4059,8.4368,781900.0
2015-05-01 09:30:00,10.98,11.03,10.91,10.96,278500.0,8.4831,8.5218,8.429,8.4677,278500.0
2015-05-01 10:00:00,10.97,10.98,10.93,10.95,544600.0,8.4754,8.4831,8.4445,8.4599,544600.0
2015-05-01 10:30:00,10.95,10.96,10.93,10.94,290000.0,8.4599,8.4677,8.4445,8.4522,290000.0
2015-05-01 11:00:00,10.94,10.96,10.93,10.95,320700.0,8.4522,8.4677,8.4445,8.4599,320700.0
2015-05-01 11:30:00,10.95,10.96,10.93,10.95,372900.0,8.4599,8.4677,8.4445,8.4599,372900.0
2015-05-01 12:00:00,10.95,10.97,10.94,10.95,265600.0,8.4599,8.4754,8.4522,8.4599,265600.0
2015-05-01 12:30:00,10.95,10.97,10.95,10.95,98600.0,8.4599,8.4754,8.4599,8.4599,98600.0
2015-05-01 13:00:00,10.95,10.99,10.95,10.99,222700.0,8.4599,8.4908,8.4599,8.4908,222700.0
2015-05-01 13:30:00,10.99,11.01,10.97,11.0,304500.0,8.4908,8.5063,8.4754,8.4986,304500.0
2015-05-01 14:00:00,10.99,11.02,10.99,11.01,154900.0,8.4908,8.514,8.4908,8.5063,154900.0
2015-05-01 14:30:00,11.01,11.02,10.96,10.97,101600.0,8.5063,8.514,8.4677,8.4754,101600.0
2015-05-01 15:00:00,10.96,10.98,10.95,10.97,207600.0,8.4677,8.4831,8.4599,8.4754,207600.0
2015-05-01 15:30:00,10.96,10.98,10.96,10.98,418400.0,8.4677,8.4831,8.4677,8.4831,418400.0
2015-05-04 09:30:00,11.01,11.02,10.9,10.9,859900.0,8.5063,8.514,8.4213,8.4213,859900.0
2015-05-04 10:00:00,10.89,11.0,10.89,10.99,400300.0,8.4136,8.4986,8.4136,8.4908,400300.0
2015-05-04 10:30:00,10.98,10.99,10.95,10.96,291200.0,8.4831,8.4908,8.4599,8.4677,291200.0
2015-05-04 11:00:00,10.96,10.99,10.95,10.96,213900.0,8.4677,8.4908,8.4599,8.4677,213900.0
2015-05-04 11:30:00,10.96,10.98,10.95,10.98,100000.0,8.4677,8.4831,8.4599,8.4831,100000.0
2015-05-04 12:00:00,10.98,11.01,10.97,11.0,109900.0,8.4831,8.5063,8.4754,8.4986,109900.0
2015-05-04 12:30:00,10.99,11.01,10.98,11.0,89500.0,8.4908,8.5063,8.4831,8.4986,89500.0
2015-05-04 13:00:00,11.0,11.01,10.98,10.99,64500.0,8.4986,8.5063,8.4831,8.4908,64500.0
2015-05-04 13:30:00,10.98,10.99,10.97,10.97,297000.0,8.4831,8.4908,8.4754,8.4754,297000.0
2015-05-04 14:00:00,10.98,10.98,10.96,10.97,73000.0,8.4831,8.4831,8.4677,8.4754,73000.0
2015-05-04 14:30:00,10.97,10.98,10.96,10.96,79600.0,8.4754,8.4831,8.4677,8.4677,79600.0
2015-05-04 15:00:00,10.96,10.97,10.95,10.96,175100.0,8.4677,8.4754,8.4599,8.4677,175100.0
2015-05-04 15:30:00,10.97,10.97,10.95,10.96,441200.0,8.4754,8.4754,8.4599,8.4677,441200.0
2015-05-05 09:30:00,10.85,10.94,10.81,10.93,500100.0,8.3827,8.4522,8.3518,8.4445,500100.0
2015-05-05 10:00:00,10.93,11.0,10.91,10.94,477200.0,8.4445,8.4986,8.429,8.4522,477200.0
2015-05-05 10:30:00,10.94,10.95,10.87,10.88,263200.0,8.4522,8.4599,8.3981,8.4059,263200.0
2015-05-05 11:00:00,10.88,10.89,10.82,10.84,501300.0,8.4059,8.4136,8.3595,8.375,501300.0
2015-05-05 11:30:00,10.85,10.87,10.84,10.86,344900.0,8.3827,8.3981,8.375,8.3904,344900.0
2015-05-05 12:00:00,10.86,10.87,10.85,10.86,88500.0,8.3904,8.3981,8.3827,8.3904,88500.0
2015-05-05 12:30:00,10.86,10.87,10.85,10.87,109400.0,8.3904,8.3981,8.3827,8.3981,109400.0
2015-05-05 13:00:00,10.87,10.87,10.84,10.85,362000.0,8.3981,8.3981,8.375,8.3827,362000.0
2015-05-05 13:30:00,10.85,10.87,10.84,10.85,111500.0,8.3827,8.3981,8.375,8.3827,111500.0
2015-05-05 14:00:00,10.85,10.85,10.83,10.83,110900.0,8.3827,8.3827,8.3672,8.3672,110900.0
2015-05-05 14:30:00,10.84,10.84,10.81,10.82,96900.0,8.375,8.375,8.3518,8.3595,96900.0
2015-05-05 15:00:00,10.83,10.85,10.82,10.84,121100.0,8.3672,8.3827,8.3595,8.375,121100.0
2015-05-05 15:30:00,10.83,10.87,10.83,10.87,518900.0,8.3672,8.3981,8.3672,8.3981,518900.0
2015-05-06 09:30:00,11.07,11.09,10.97,11.0,714600.0,8.5527,8.5681,8.4754,8.4986,714600.0
2015-05-06 10:00:00,10.99,11.02,10.96,11.02,903900.0,8.4908,8.514,8.4677,8.514,903900.0
2015-05-06 10:30:00,11.03,11.06,10.99,11.01,1134000.0,8.5218,8.5449,8.4908,8.5063,1134000.0
2015-05-06 11:00:00,11.01,11.02,10.9,10.91,1697700.0,8.5063,8.514,8.4213,8.429,1697700.0
2015-05-06 11:30:00,10.91,10.91,10.86,10.9,355200.0,8.429,8.429,8.3904,8.4213,355200.0
2015-05-06 12:00:00,10.9,10.92,10.88,10.91,138300.0,8.4213,8.4368,8.4059,8.429,138300.0
2015-05-06 12:30:00,10.9,10.92,10.89,10.91,81600.0,8.4213,8.4368,8.4136,8.429,81600.0
2015-05-06 13:00:00,10.91,10.92,10.89,10.89,242100.0,8.429,8.4368,8.4136,8.4136,242100.0
2015-05-06 13:30:00,10.9,10.9,10.88,10.9,107800.0,8.4213,8.4213,8.4059,8.4213,107800.0
2015-05-06 14:00:00,10.9,10.92,10.89,10.91,300400.0,8.4213,8.4368,8.4136,8.429,300400.0
2015-05-06 14:30:00,10.9,10.91,10.89,10.9,373100.0,8.4213,8.429,8.4136,8.4213,373100.0
2015-05-06 15:00:00,10.91,10.91,10.87,10.9,216000.0,8.429,8.429,8.3981,8.4213,216000.0
2015-05-06 15:30:00,10.89,10.91,10.89,10.91,374700.0,8.4136,8.429,8.4136,8.429,374700.0
2015-05-07 09:30:00,10.97,11.05,10.97,11.0,552600.0,8.4754,8.5372,8.4754,8.4986,552600.0
2015-05-07 10:00:00,11.0,11.04,10.99,11.01,326800.0,8.4986,8.5295,8.4908,8.5063,326800.0
2015-05-07 10:30:00,11.0,11.06,11.0,11.03,390200.0,8.4986,8.5449,8.4986,8.5218,390200.0
2015-05-07 11:00:00,11.03,11.04,10.96,10.97,977100.0,8.5218,8.5295,8.4677,8.4754,977100.0
2015-05-07 11:30:00,10.96,10.97,10.95,10.96,88200.0,8.4677,8.4754,8.4599,8.4677,88200.0
2015-05-07 12:00:00,10.95,11.0,10.95,10.98,154900.0,8.4599,8.4986,8.4599,8.4831,154900.0
2015-05-07 12:30:00,10.98,11.0,10.97,10.99,140100.0,8.4831,8.4986,8.4754,8.4908,140100.0
2015-05-07 13:00:00,11.0,11.01,10.98,11.0,278600.0,8.4986,8.5063,8.4831,8.4986,278600.0
2015-05-07 13:30:00,11.0,11.03,11.0,11.02,280400.0,8.4986,8.5218,8.4986,8.514,280400.0
2015-05-07 14:00:00,11.01,11.07,11.01,11.06,393600.0,8.5063,8.5527,8.5063,8.5449,393600.0
2015-05-07 14:30:00,11.07,11.09,11.05,11.07,634200.0,8.5527,8.5681,8.5372,8.5527,634200.0
2015-05-07 15:00:00,11.08,11.09,11.03,11.05,437600.0,8.5604,8.5681,8.5218,8.5372,437600.0
2015-05-07 15:30:00,11.05,11.11,11.05,11.07,1700500.0,8.5372,8.5836,8.5372,8.5527,1700500.0
2015-05-08 09:30:00,11.4,11.43,11.31,11.32,1089100.0,8.8076,8.8308,8.7381,8.7458,1089100.0
2015-05-08 10:00:00,11.33,11.45,11.33,11.43,676300.0,8.7535,8.8462,8.7535,8.8308,676300.0
2015-05-08 10:30:00,11.43,11.52,11.43,11.52,542900.0,8.8308,8.9003,8.8308,8.9003,542900.0
2015-05-08 11:00:00,11.51,11.57,11.51,11.52,755700.0,8.8926,8.939,8.8926,8.9003,755700.0
2015-05-08 11:30:00,11.52,11.53,11.5,11.51,176900.0,8.9003,8.9081,8.8849,8.8926,176900.0
2015-05-08 12:00:00,11.52,11.52,11.49,11.5,279200.0,8.9003,8.9003,8.8771,8.8849,279200.0
2015-05-08 12:30:00,11.5,11.5,11.48,11.5,113000.0,8.8849,8.8849,8.8694,8.8849,113000.0
2015-05-08 13:00:00,11.5,11.51,11.49,11.49,250100.0,8.8849,8.8926,8.8771,8.8771,250100.0
2015-05-08 13:30:00,11.49,11.51,11.48,11.49,174100.0,8.8771,8.8926,8.8694,8.8771,174100.0
2015-05-08 14:00:00,11.49,11.51,11.48,11.49,200300.0,8.8771,8.8926,8.8694,8.8771,200300.0
2015-05-08 14:30:00,11.48,11.5,11.48,11.48,170100.0,8.8694,8.8849,8.8694,8.8694,170100.0
2015-05-08 15:00:00,11.48,11.49,11.48,11.49,176200.0,8.8694,8.8771,8.8694,8.8771,176200.0
2015-05-08 15:30:00,11.49,11.49,11.47,11.47,573700.0,8.8771,8.8771,8.8617,8.8617,573700.0
2015-05-11 09:30:00,11.36,11.4,11.34,11.36,333700.0,8.7767,8.8076,8.7613,8.7767,333700.0
2015-05-11 10:00:00,11.37,11.39,11.31,11.32,148300.0,8.7844,8.7999,8.7381,8.7458,148300.0
2015-05-11 10:30:00,11.31,11.35,11.31,11.33,288700.0,8.7381,8.769,8.7381,8.7535,288700.0
2015-05-11 11:00:00,11.33,11.34,11.29,11.29,280400.0,8.7535,8.7613,8.7226,8.7226,280400.0
2015-05-11 11:30:00,11.3,11.34,11.29,11.33,83300.0,8.7304,8.7613,8.7226,8.7535,83300.0
2015-05-11 12:00:00,11.33,11.33,11.31,11.32,345800.0,8.7535,8.7535,8.7381,8.7458,345800.0
2015-05-11 12:30:00,11.32,11.33,11.31,11.32,128200.0,8.7458,8.7535,8.7381,8.7458,128200.0
2015-05-11 13:00:00,11.32,11.33,11.32,11.32,41200.0,8.7458,8.7535,8.7458,8.7458,41200.0
2015-05-11 13:30:00,11.32,11.33,11.31,11.31,102100.0,8.7458,8.7535,8.7381,8.7381,102100.0
2015-05-11 14:00:00,11.31,11.32,11.3,11.32,223300.0,8.7381,8.7458,8.7304,8.7458,223300.0
2015-05-11 14:30:00,11.32,11.33,11.31,11.32,125600.0,8.7458,8.7535,8.7381,8.7458,125600.0
2015-05-11 15:00:00,11.32,11.34,11.3,11.34,151500.0,8.7458,8.7613,8.7304,8.7613,151500.0
2015-05-11 15:30:00,11.34,11.34,11.31,11.31,514000.0,8.7613,8.7613,8.7381,8.7381,514000.0
2015-05-12 09:30:00,11.28,11.28,11.21,11.23,359000.0,8.7149,8.7149,8.6608,8.6763,359000.0
2015-05-12 10:00:00,11.22,11.25,11.2,11.22,188900.0,8.6685,8.6917,8.6531,8.6685,188900.0
2015-05-12 10:30:00,11.22,11.3,11.21,11.26,124900.0,8.6685,8.7304,8.6608,8.6994,124900.0
2015-05-12 11:00:00,11.26,11.29,11.24,11.25,239300.0,8.6994,8.7226,8.684,8.6917,239300.0
2015-05-12 11:30:00,11.25,11.28,11.25,11.28,20700.0,8.6917,8.7149,8.6917,8.7149,20700.0
2015-05-12 12:00:00,11.27,11.28,11.25,11.26,64700.0,8.7072,8.7149,8.6917,8.6994,64700.0
2015-05-12 12:30:00,11.27,11.27,11.25,11.26,67900.0,8.7072,8.7072,8.6917,8.6994,67900.0
2015-05-12 13:00:00,11.25,11.27,11.25,11.27,34900.0,8.6917,8.7072,8.6917,8.7072,34900.0
2015-05-12 13:30:00,11.26,11.27,11.26,11.27,13600.0,8.6994,8.7072,8.6994,8.7072,13600.0
2015-05-12 14:00:00,11.27,11.29,11.26,11.29,138400.0,8.7072,8.7226,8.6994,8.7226,138400.0
2015-05-12 14:30:00,11.29,11.31,11.26,11.27,471800.0,8.7226,8.7381,8.6994,8.7072,471800.0
2015-05-12 15:00:00,11.27,11.28,11.26,11.28,191000.0,8.7072,8.7149,8.6994,8.7149,191000.0
2015-05-12 15:30:00,11.28,11.29,11.26,11.26,621400.0,8.7149,8.7226,8.6994,8.6994,621400.0
2015-05-13 09:30:00,11.37,11.45,11.36,11.38,238000.0,8.7844,8.8462,8.7767,8.7922,238000.0
2015-05-13 10:00:00,11.38,11.42,11.37,11.4,199500.0,8.7922,8.8231,8.7844,8.8076,199500.0
2015-05-13 10:30:00,11.4,11.4,11.34,11.37,138000.0,8.8076,8.8076,8.7613,8.7844,138000.0
2015-05-13 11:00:00,11.37,11.38,11.35,11.35,90800.0,8.7844,8.7922,8.769,8.769,90800.0
2015-05-13 11:30:00,11.34,11.37,11.33,11.34,70800.0,8.7613,8.7844,8.7535,8.7613,70800.0
2015-05-13 12:00:00,11.34,11.35,11.32,11.32,33400.0,8.7613,8.769,8.7458,8.7458,33400.0
2015-05-13 12:30:00,11.33,11.36,11.32,11.34,155200.0,8.7535,8.7767,8.7458,8.7613,155200.0
2015-05-13 13:00:00,11.34,11.35,11.32,11.33,35800.0,8.7613,8.769,8.7458,8.7535,35800.0
2015-05-13 13:30:00,11.33,11.34,11.32,11.32,37700.0,8.7535,8.7613,8.7458,8.7458,37700.0
2015-05-13 14:00:00,11.33,11.34,11.3,11.3,48000.0,8.7535,8.7613,8.7304,8.7304,48000.0
2015-05-13 14:30:00,11.31,11.32,11.29,11.3,57400.0,8.7381,8.7458,8.7226,8.7304,57400.0
2015-05-13 15:00:00,11.31,11.31,11.29,11.3,37000.0,8.7381,8.7381,8.7226,8.7304,37000.0
2015-05-13 15:30:00,11.3,11.3,11.28,11.3,184200.0,8.7304,8.7304,8.7149,8.7304,184200.0
2015-05-14 09:30:00,11.36,11.41,11.36,11.38,121500.0,8.7767,8.8153,8.7767,8.7922,121500.0
2015-05-14 10:00:00,11.38,11.43,11.36,11.4,249300.0,8.7922,8.8308,8.7767,8.8076,249300.0
2015-05-14 10:30:00,11.41,11.41,11.39,11.41,54600.0,8.8153,8.8153,8.7999,8.8153,54600.0
2015-05-14 11:00:00,11.41,11.44,11.39,11.4,93300.0,8.8153,8.8385,8.7999,8.8076,93300.0
2015-05-14 11:30:00,11.39,11.4,11.38,11.4,39800.0,8.7999,8.8076,8.7922,8.8076,39800.0
2015-05-14 12:00:00,11.4,11.43,11.39,11.41,62700.0,8.8076,8.8308,8.7999,8.8153,62700.0
2015-05-14 12:30:00,11.42,11.42,11.4,11.42,26200.0,8.8231,8.8231,8.8076,8.8231,26200.0
2015-05-14 13:00:00,11.42,11.42,11.41,11.42,7400.0,8.8231,8.8231,8.8153,8.8231,7400.0
2015-05-14 13:30:00,11.42,11.45,11.41,11.45,60800.0,8.8231,8.8462,8.8153,8.8462,60800.0
2015-05-14 14:00:00,11.45,11.46,11.43,11.46,112900.0,8.8462,8.854,8.8308,8.854,112900.0
2015-05-14 14:30:00,11.46,11.46,11.44,11.46,92300.0,8.854,8.854,8.8385,8.854,92300.0
2015-05-14 15:00:00,11.46,11.47,11.45,11.45,80600.0,8.854,8.8617,8.8462,8.8462,80600.0
2015-05-14 15:30:00,11.46,11.46,11.44,11.46,377100.0,8.854,8.854,8.8385,8.854,377100.0
2015-05-15 09:30:00,11.42,11.45,11.39,11.44,391300.0,8.8231,8.8462,8.7999,8.8385,391300.0
2015-05-15 10:00:00,11.44,11.48,11.42,11.48,294500.0,8.8385,8.8694,8.8231,8.8694,294500.0
2015-05-15 10:30:00,11.47,11.51,11.46,11.5,344600.0,8.8617,8.8926,8.854,8.8849,344600.0
2015-05-15 11:00:00,11.5,11.53,11.49,11.51,321700.0,8.8849,8.9081,8.8771,8.8926,321700.0
2015-05-15 11:30:00,11.52,11.53,11.5,11.5,103800.0,8.9003,8.9081,8.8849,8.8849,103800.0
2015-05-15 12:00:00,11.5,11.52,11.5,11.51,93400.0,8.8849,8.9003,8.8849,8.8926,93400.0
2015-05-15 12:30:00,11.51,11.55,11.51,11.54,112800.0,8.8926,8.9235,8.8926,8.9158,112800.0
2015-05-15 13:00:00,11.54,11.54,11.52,11.54,138000.0,8.9158,8.9158,8.9003,8.9158,138000.0
2015-05-15 13:30:00,11.54,11.56,11.53,11.55,127400.0,8.9158,8.9312,8.9081,8.9235,127400.0
2015-05-15 14:00:00,11.55,11.56,11.54,11.54,74000.0,8.9235,8.9312,8.9158,8.9158,74000.0
2015-05-15 14:30:00,11.54,11.59,11.54,11.58,321900.0,8.9158,8.9544,8.9158,8.9467,321900.0
2015-05-15 15:00:00,11.59,11.61,11.58,11.6,187900.0,8.9544,8.9699,8.9467,8.9621,187900.0
2015-05-15 15:30:00,11.59,11.6,11.57,11.58,265500.0,8.9544,8.9621,8.939,8.9467,265500.0
2015-05-18 09:30:00,11.54,11.56,11.5,11.51,249600.0,8.9158,8.9312,8.8849,8.8926,249600.0
2015-05-18 10:00:00,11.52,11.53,11.48,11.5,213200.0,8.9003,8.9081,8.8694,8.8849,213200.0
2015-05-18 10:30:00,11.5,11.53,11.49,11.52,102300.0,8.8849,8.9081,8.8771,8.9003,102300.0
2015-05-18 11:00:00,11.52,11.53,11.49,11.52,187800.0,8.9003,8.9081,8.8771,8.9003,187800.0
2015-05-18 11:30:00,11.52,11.53,11.51,11.51,29500.0,8.9003,8.9081,8.8926,8.8926,29500.0
2015-05-18 12:00:00,11.51,11.53,11.51,11.52,45200.0,8.8926,8.9081,8.8926,8.9003,45200.0
2015-05-18 12:30:00,11.53,11.54,11.52,11.54,34000.0,8.9081,8.9158,8.9003,8.9158,34000.0
2015-05-18 13:00:00,11.54,11.54,11.52,11.52,35400.0,8.9158,8.9158,8.9003,8.9003,35400.0
2015-05-18 13:30:00,11.52,11.53,11.51,11.52,50600.0,8.9003,8.9081,8.8926,8.9003,50600.0
2015-05-18 14:00:00,11.52,11.52,11.51,11.51,32000.0,8.9003,8.9003,8.8926,8.8926,32000.0
2015-05-18 14:30:00,11.51,11.52,11.5,11.52,36400.0,8.8926,8.9003,8.8849,8.9003,36400.0
2015-05-18 15:00:00,11.52,11.53,11.51,11.51,133200.0,8.9003,8.9081,8.8926,8.8926,133200.0
2015-05-18 15:30:00,11.52,11.52,11.5,11.5,188900.0,8.9003,8.9003,8.8849,8.8849,188900.0
2015-05-19 09:30:00,11.31,11.41,11.3,11.4,653400.0,8.7381,8.8153,8.7304,8.8076,653400.0
2015-05-19 10:00:00,11.41,11.42,11.37,11.39,161100.0,8.8153,8.8231,8.7844,8.7999,161100.0
2015-05-19 10:30:00,11.4,11.41,11.34,11.36,139200.0,8.8076,8.8153,8.7613,8.7767,139200.0
2015-05-19 11:00:00,11.35,11.37,11.34,11.36,112200.0,8.769,8.7844,8.7613,8.7767,112200.0
2015-05-19 11:30:00,11.37,11.37,11.35,11.35,46000.0,8.7844,8.7844,8.769,8.769,46000.0
2015-05-19 12:00:00,11.35,11.37,11.35,11.36,38200.0,8.769,8.7844,8.769,8.7767,38200.0
2015-05-19 12:30:00,11.36,11.38,11.36,11.38,19900.0,8.7767,8.7922,8.7767,8.7922,19900.0
2015-05-19 13:00:00,11.37,11.4,11.37,11.4,76300.0,8.7844,8.8076,8.7844,8.8076,76300.0
2015-05-19 13:30:00,11.4,11.41,11.39,11.41,47600.0,8.8076,8.8153,8.7999,8.8153,47600.0
2015-05-19 14:00:00,11.41,11.42,11.4,11.42,54500.0,8.8153,8.8231,8.8076,8.8231,54500.0
2015-05-19 14:30:00,11.42,11.42,11.4,11.4,59200.0,8.8231,8.8231,8.8076,8.8076,59200.0
2015-05-19 15:00:00,11.41,11.41,11.38,11.39,102700.0,8.8153,8.8153,8.7922,8.7999,102700.0
2015-05-19 15:30:00,11.39,11.4,11.38,11.4,145000.0,8.7999,8.8076,8.7922,8.8076,145000.0
2015-05-20 09:30:00,11.34,11.38,11.33,11.36,256100.0,8.7613,8.7922,8.7535,8.7767,256100.0
2015-05-20 10:00:00,11.37,11.42,11.37,11.42,55400.0,8.7844,8.8231,8.7844,8.8231,55400.0
2015-05-20 10:30:00,11.42,11.43,11.38,11.4,87700.0,8.8231,8.8308,8.7922,8.8076,87700.0
2015-05-20 11:00:00,11.4,11.43,11.39,11.42,112900.0,8.8076,8.8308,8.7999,8.8231,112900.0
2015-05-20 11:30:00,11.42,11.43,11.4,11.41,183300.0,8.8231,8.8308,8.8076,8.8153,183300.0
2015-05-20 12:00:00,11.41,11.42,11.4,11.41,55300.0,8.8153,8.8231,8.8076,8.8153,55300.0
2015-05-20 12:30:00,11.41,11.43,11.41,11.43,52700.0,8.8153,8.8308,8.8153,8.8308,52700.0
2015-05-20 13:00:00,11.42,11.43,11.42,11.43,35600.0,8.8231,8.8308,8.8231,8.8308,35600.0
2015-05-20 13:30:00,11.43,11.45,11.42,11.44,169500.0,8.8308,8.8462,8.8231,8.8385,169500.0
2015-05-20 14:00:00,11.44,11.47,11.42,11.47,243300.0,8.8385,8.8617,8.8231,8.8617,243300.0
2015-05-20 14:30:00,11.46,11.47,11.42,11.44,136800.0,8.854,8.8617,8.8231,8.8385,136800.0
2015-05-20 15:00:00,11.43,11.44,11.4,11.44,222800.0,8.8308,8.8385,8.8076,8.8385,222800.0
2015-05-20 15:30:00,11.44,11.44,11.41,11.41,177600.0,8.8385,8.8385,8.8153,8.8153,177600.0
2015-05-21 09:30:00,11.25,11.29,11.22,11.26,398800.0,8.6917,8.7226,8.6685,8.6994,398800.0
2015-05-21 10:00:00,11.26,11.31,11.24,11.29,211100.0,8.6994,8.7381,8.684,8.7226,211100.0
2015-05-21 10:30:00,11.29,11.3,11.27,11.29,223200.0,8.7226,8.7304,8.7072,8.7226,223200.0
2015-05-21 11:00:00,11.3,11.34,11.29,11.33,193900.0,8.7304,8.7613,8.7226,8.7535,193900.0
2015-05-21 11:30:00,11.32,11.34,11.32,11.33,95200.0,8.7458,8.7613,8.7458,8.7535,95200.0
2015-05-21 12:00:00,11.33,11.34,11.31,11.33,50400.0,8.7535,8.7613,8.7381,8.7535,50400.0
2015-05-21 12:30:00,11.34,11.35,11.33,11.34,54300.0,8.7613,8.769,8.7535,8.7613,54300.0
2015-05-21 13:00:00,11.34,11.34,11.32,11.34,88300.0,8.7613,8.7613,8.7458,8.7613,88300.0
2015-05-21 13:30:00,11.34,11.34,11.31,11.32,213200.0,8.7613,8.7613,8.7381,8.7458,213200.0
2015-05-21 14:00:00,11.33,11.34,11.31,11.32,83600.0,8.7535,8.7613,8.7381,8.7458,83600.0
2015-05-21 14:30:00,11.32,11.35,11.31,11.35,88700.0,8.7458,8.769,8.7381,8.769,88700.0
2015-05-21 15:00:00,11.35,11.35,11.33,11.34,142000.0,8.769,8.769,8.7535,8.7613,142000.0
2015-05-21 15:30:00,11.34,11.37,11.33,11.35,275400.0,8.7613,8.7844,8.7535,8.769,275400.0
2015-05-22 09:30:00,11.19,11.2,11.15,11.19,555800.0,8.6454,8.6531,8.6145,8.6454,555800.0
2015-05-22 10:00:00,11.19,11.19,11.15,11.15,431400.0,8.6454,8.6454,8.6145,8.6145,431400.0
2015-05-22 10:30:00,11.15,11.18,11.14,11.15,238600.0,8.6145,8.6376,8.6067,8.6145,238600.0
2015-05-22 11:00:00,11.15,11.15,11.1,11.13,241900.0,8.6145,8.6145,8.5758,8.599,241900.0
2015-05-22 11:30:00,11.13,11.15,11.13,11.15,55200.0,8.599,8.6145,8.599,8.6145,55200.0
2015-05-22 12:00:00,11.15,11.16,11.14,11.15,31800.0,8.6145,8.6222,8.6067,8.6145,31800.0
2015-05-22 12:30:00,11.15,11.17,11.14,11.16,144000.0,8.6145,8.6299,8.6067,8.6222,144000.0
2015-05-22 13:00:00,11.15,11.17,11.14,11.17,73000.0,8.6145,8.6299,8.6067,8.6299,73000.0
2015-05-22 13:30:00,11.17,11.17,11.16,11.17,81600.0,8.6299,8.6299,8.6222,8.6299,81600.0
2015-05-22 14:00:00,11.17,11.18,11.16,11.18,163400.0,8.6299,8.6376,8.6222,8.6376,163400.0
2015-05-22 14:30:00,11.17,11.18,11.17,11.18,56100.0,8.6299,8.6376,8.6299,8.6376,56100.0
2015-05-22 15:00:00,11.18,11.2,11.17,11.2,138500.0,8.6376,8.6531,8.6299,8.6531,138500.0
2015-05-22 15:30:00,11.19,11.2,11.18,11.19,501200.0,8.6454,8.6531,8.6376,8.6454,501200.0
2015-05-26 09:30:00,11.2,11.2,11.16,11.16,342400.0,8.6531,8.6531,8.6222,8.6222,342400.0
2015-05-26 10:00:00,11.17,11.19,11.13,11.13,229200.0,8.6299,8.6454,8.599,8.599,229200.0
2015-05-26 10:30:00,11.13,11.14,11.08,11.09,129300.0,8.599,8.6067,8.5604,8.5681,129300.0
2015-05-26 11:00:00,11.09,11.09,11.03,11.05,369400.0,8.5681,8.5681,8.5218,8.5372,369400.0
2015-05-26 11:30:00,11.05,11.1,11.05,11.07,55000.0,8.5372,8.5758,8.5372,8.5527,55000.0
2015-05-26 12:00:00,11.08,11.09,11.06,11.08,80300.0,8.5604,8.5681,8.5449,8.5604,80300.0
2015-05-26 12:30:00,11.08,11.09,11.07,11.08,90700.0,8.5604,8.5681,8.5527,8.5604,90700.0
2015-05-26 13:00:00,11.08,11.09,11.06,11.08,94600.0,8.5604,8.5681,8.5449,8.5604,94600.0
2015-05-26 13:30:00,11.08,11.08,11.05,11.05,130500.0,8.5604,8.5604,8.5372,8.5372,130500.0
2015-05-26 14:00:00,11.06,11.08,11.05,11.07,61500.0,8.5449,8.5604,8.5372,8.5527,61500.0
2015-05-26 14:30:00,11.06,11.09,11.06,11.07,270600.0,8.5449,8.5681,8.5449,8.5527,270600.0
2015-05-26 15:00:00,11.07,11.08,11.06,11.08,42300.0,8.5527,8.5604,8.5449,8.5604,42300.0
2015-05-26 15:30:00,11.08,11.11,11.08,11.1,618500.0,8.5604,8.5836,8.5604,8.5758,618500.0
2015-05-27 09:30:00,10.94,11.04,10.93,11.03,1136000.0,8.4522,8.5295,8.4445,8.5218,1136000.0
2015-05-27 10:00:00,11.04,11.09,11.02,11.04,537000.0,8.5295,8.5681,8.514,8.5295,537000.0
2015-05-27 10:30:00,11.04,11.07,11.03,11.07,142800.0,8.5295,8.5527,8.5218,8.5527,142800.0
2015-05-27 11:00:00,11.07,11.09,11.04,11.06,240700.0,8.5527,8.5681,8.5295,8.5449,240700.0
2015-05-27 11:30:00,11.06,11.11,11.06,11.08,72300.0,8.5449,8.5836,8.5449,8.5604,72300.0
2015-05-27 12:00:00,11.08,11.08,11.06,11.08,52500.0,8.5604,8.5604,8.5449,8.5604,52500.0
2015-05-27 12:30:00,11.07,11.08,11.06,11.06,33700.0,8.5527,8.5604,8.5449,8.5449,33700.0
2015-05-27 13:00:00,11.06,11.08,11.06,11.07,14900.0,8.5449,8.5604,8.5449,8.5527,14900.0
2015-05-27 13:30:00,11.08,11.1,11.07,11.1,66100.0,8.5604,8.5758,8.5527,8.5758,66100.0
2015-05-27 14:00:00,11.1,11.1,11.08,11.08,60800.0,8.5758,8.5758,8.5604,8.5604,60800.0
2015-05-27 14:30:00,11.09,11.1,11.08,11.08,82600.0,8.5681,8.5758,8.5604,8.5604,82600.0
2015-05-27 15:00:00,11.09,11.12,11.09,11.12,124300.0,8.5681,8.5913,8.5681,8.5913,124300.0
2015-05-27 15:30:00,11.12,11.12,11.09,11.09,357500.0,8.5913,8.5913,8.5681,8.5681,357500.0
2015-05-28 09:30:00,11.3,11.39,11.29,11.3,391900.0,8.7304,8.7999,8.7226,8.7304,391900.0
2015-05-28 10:00:00,11.29,11.38,11.28,11.36,479400.0,8.7226,8.7922,8.7149,8.7767,479400.0
2015-05-28 10:30:00,11.35,11.48,11.32,11.47,485400.0,8.769,8.8694,8.7458,8.8617,485400.0
2015-05-28 11:00:00,11.47,11.5,11.41,11.43,333300.0,8.8617,8.8849,8.8153,8.8308,333300.0
2015-05-28 11:30:00,11.43,11.44,11.36,11.37,208300.0,8.8308,8.8385,8.7767,8.7844,208300.0
2015-05-28 12:00:00,11.37,11.4,11.36,11.38,65000.0,8.7844,8.8076,8.7767,8.7922,65000.0
2015-05-28 12:30:00,11.39,11.41,11.38,11.41,73600.0,8.7999,8.8153,8.7922,8.8153,73600.0
2015-05-28 13:00:00,11.4,11.44,11.4,11.4,95100.0,8.8076,8.8385,8.8076,8.8076,95100.0
2015-05-28 13:30:00,11.41,11.46,11.4,11.45,120500.0,8.8153,8.854,8.8076,8.8462,120500.0
2015-05-28 14:00:00,11.44,11.45,11.41,11.41,257600.0,8.8385,8.8462,8.8153,8.8153,257600.0
2015-05-28 14:30:00,11.42,11.44,11.41,11.44,194300.0,8.8231,8.8385,8.8153,8.8385,194300.0
2015-05-28 15:00:00,11.44,11.47,11.43,11.44,140800.0,8.8385,8.8617,8.8308,8.8385,140800.0
2015-05-28 15:30:00,11.45,11.45,11.43,11.45,401400.0,8.8462,8.8462,8.8308,8.8462,401400.0
2015-05-29 09:30:00,11.3,11.35,11.29,11.32,803500.0,8.7304,8.769,8.7226,8.7458,803500.0
2015-05-29 10:00:00,11.32,11.32,11.25,11.29,304200.0,8.7458,8.7458,8.6917,8.7226,304200.0
2015-05-29 10:30:00,11.28,11.29,11.21,11.21,222200.0,8.7149,8.7226,8.6608,8.6608,222200.0
2015-05-29 11:00:00,11.21,11.29,11.2,11.23,371100.0,8.6608,8.7226,8.6531,8.6763,371100.0
2015-05-29 11:30:00,11.23,11.28,11.22,11.27,81400.0,8.6763,8.7149,8.6685,8.7072,81400.0
2015-05-29 12:00:00,11.28,11.28,11.25,11.26,62300.0,8.7149,8.7149,8.6917,8.6994,62300.0
2015-05-29 12:30:00,11.27,11.28,11.26,11.27,73300.0,8.7072,8.7149,8.6994,8.7072,73300.0
2015-05-29 13:00:00,11.27,11.27,11.25,11.26,33100.0,8.7072,8.7072,8.6917,8.6994,33100.0
2015-05-29 13:30:00,11.26,11.26,11.25,11.26,60400.0,8.6994,8.6994,8.6917,8.6994,60400.0
2015-05-29 14:00:00,11.25,11.26,11.24,11.24,106800.0,8.6917,8.6994,8.684,8.684,106800.0
2015-05-29 14:30:00,11.25,11.26,11.24,11.26,213200.0,8.6917,8.6994,8.684,8.6994,213200.0
2015-05-29 15:00:00,11.26,11.28,11.25,11.26,185900.0,8.6994,8.7149,8.6917,8.6994,185900.0
2015-05-29 15:30:00,11.26,11.27,11.25,11.25,267900.0,8.6994,8.7072,8.6917,8.6917,267900.0
2015-06-01 09:30:00,11.27,11.3,11.23,11.25,455759.0,8.7072,8.7304,8.6763,8.6917,455759.0
2015-06-01 10:00:00,11.24,11.25,11.17,11.2,551065.0,8.684,8.6917,8.6299,8.6531,551065.0
2015-06-01 10:30:00,11.19,11.21,11.17,11.19,796274.0,8.6454,8.6608,8.6299,8.6454,796274.0
2015-06-01 11:00:00,11.19,11.2,11.17,11.18,351042.0,8.6454,8.6531,8.6299,8.6376,351042.0
2015-06-01 11:30:00,11.19,11.19,11.18,11.19,12312.0,8.6454,8.6454,8.6376,8.6454,12312.0
2015-06-01 12:00:00,11.18,11.23,11.18,11.22,57196.0,8.6376,8.6763,8.6376,8.6685,57196.0
2015-06-01 12:30:00,11.23,11.24,11.22,11.23,45891.0,8.6763,8.684,8.6685,8.6763,45891.0
2015-06-01 13:00:00,11.23,11.25,11.22,11.25,87249.0,8.6763,8.6917,8.6685,8.6917,87249.0
2015-06-01 13:30:00,11.25,11.27,11.24,11.25,144887.0,8.6917,8.7072,8.684,8.6917,144887.0
2015-06-01 14:00:00,11.25,11.26,11.24,11.25,107498.0,8.6917,8.6994,8.684,8.6917,107498.0
2015-06-01 14:30:00,11.24,11.27,11.23,11.26,96812.0,8.684,8.7072,8.6763,8.6994,96812.0
2015-06-01 15:00:00,11.27,11.28,11.26,11.26,230709.0,8.7072,8.7149,8.6994,8.6994,230709.0
2015-06-01 15:30:00,11.26,11.27,11.24,11.25,585052.0,8.6994,8.7072,8.684,8.6917,585052.0
2015-06-02 09:30:00,11.26,11.28,11.22,11.28,219145.0,8.6994,8.7149,8.6685,8.7149,219145.0
2015-06-02 10:00:00,11.28,11.28,11.24,11.27,294840.0,8.7149,8.7149,8.684,8.7072,294840.0
2015-06-02 10:30:00,11.26,11.28,11.25,11.26,129051.0,8.6994,8.7149,8.6917,8.6994,129051.0
2015-06-02 11:00:00,11.26,11.31,11.24,11.3,384442.0,8.6994,8.7381,8.684,8.7304,384442.0
2015-06-02 11:30:00,11.3,11.31,11.29,11.29,43223.0,8.7304,8.7381,8.7226,8.7226,43223.0
2015-06-02 12:00:00,11.29,11.34,11.29,11.32,118395.0,8.7226,8.7613,8.7226,8.7458,118395.0
2015-06-02 12:30:00,11.32,11.36,11.31,11.35,83711.0,8.7458,8.7767,8.7381,8.769,83711.0
2015-06-02 13:00:00,11.35,11.36,11.34,11.35,45828.0,8.769,8.7767,8.7613,8.769,45828.0
2015-06-02 13:30:00,11.36,11.36,11.34,11.35,49615.0,8.7767,8.7767,8.7613,8.769,49615.0
2015-06-02 14:00:00,11.35,11.37,11.34,11.36,96429.0,8.769,8.7844,8.7613,8.7767,96429.0
2015-06-02 14:30:00,11.36,11.38,11.36,11.37,357490.0,8.7767,8.7922,8.7767,8.7844,357490.0
2015-06-02 15:00:00,11.37,11.38,11.32,11.33,171559.0,8.7844,8.7922,8.7458,8.7535,171559.0
2015-06-02 15:30:00,11.32,11.36,11.32,11.33,259961.0,8.7458,8.7767,8.7458,8.7535,259961.0
2015-06-03 09:30:00,11.24,11.3,11.24,11.28,396203.0,8.684,8.7304,8.684,8.7149,396203.0
2015-06-03 10:00:00,11.29,11.35,11.27,11.34,362219.0,8.7226,8.769,8.7072,8.7613,362219.0
2015-06-03 10:30:00,11.34,11.35,11.3,11.31,388760.0,8.7613,8.769,8.7304,8.7381,388760.0
2015-06-03 11:00:00,11.31,11.38,11.3,11.37,305018.0,8.7381,8.7922,8.7304,8.7844,305018.0
2015-06-03 11:30:00,11.37,11.38,11.35,11.38,99764.0,8.7844,8.7922,8.769,8.7922,99764.0
2015-06-03 12:00:00,11.37,11.38,11.34,11.36,87495.0,8.7844,8.7922,8.7613,8.7767,87495.0
2015-06-03 12:30:00,11.35,11.36,11.32,11.34,50364.0,8.769,8.7767,8.7458,8.7613,50364.0
2015-06-03 13:00:00,11.34,11.35,11.33,11.33,60322.0,8.7613,8.769,8.7535,8.7535,60322.0
2015-06-03 13:30:00,11.33,11.35,11.32,11.35,119203.0,8.7535,8.769,8.7458,8.769,119203.0
2015-06-03 14:00:00,11.35,11.36,11.34,11.36,195392.0,8.769,8.7767,8.7613,8.7767,195392.0
2015-06-03 14:30:00,11.36,11.37,11.35,11.35,228849.0,8.7767,8.7844,8.769,8.769,228849.0
2015-06-03 15:00:00,11.35,11.37,11.35,11.36,170628.0,8.769,8.7844,8.769,8.7767,170628.0
2015-06-03 15:30:00,11.36,11.37,11.34,11.35,363018.0,8.7767,8.7844,8.7613,8.769,363018.0
2015-06-04 09:30:00,11.69,11.73,11.63,11.73,608275.0,9.0317,9.0626,8.9853,9.0626,608275.0
2015-06-04 10:00:00,11.73,11.76,11.71,11.75,509040.0,9.0626,9.0857,9.0471,9.078,509040.0
2015-06-04 10:30:00,11.76,11.81,11.72,11.78,373166.0,9.0857,9.1244,9.0548,9.1012,373166.0
2015-06-04 11:00:00,11.78,11.79,11.68,11.69,347698.0,9.1012,9.1089,9.0239,9.0317,347698.0
2015-06-04 11:30:00,11.69,11.7,11.65,11.67,193193.0,9.0317,9.0394,9.0008,9.0162,193193.0
2015-06-04 12:00:00,11.66,11.67,11.64,11.67,88942.0,9.0085,9.0162,8.993,9.0162,88942.0
2015-06-04 12:30:00,11.66,11.69,11.66,11.66,101193.0,9.0085,9.0317,9.0085,9.0085,101193.0
2015-06-04 13:00:00,11.65,11.66,11.6,11.62,89107.0,9.0008,9.0085,8.9621,8.9776,89107.0
2015-06-04 13:30:00,11.62,11.62,11.59,11.6,85066.0,8.9776,8.9776,8.9544,8.9621,85066.0
2015-06-04 14:00:00,11.61,11.64,11.6,11.62,181301.0,8.9699,8.993,8.9621,8.9776,181301.0
2015-06-04 14:30:00,11.62,11.63,11.6,11.61,120386.0,8.9776,8.9853,8.9621,8.9699,120386.0
2015-06-04 15:00:00,11.62,11.64,11.61,11.63,140789.0,8.9776,8.993,8.9699,8.9853,140789.0
2015-06-04 15:30:00,11.63,11.64,11.61,11.62,419103.0,8.9853,8.993,8.9699,8.9776,419103.0
2015-06-05 09:30:00,11.38,11.42,11.37,11.4,1062014.0,8.7922,8.8231,8.7844,8.8076,1062014.0
2015-06-05 10:00:00,11.4,11.46,11.38,11.45,204084.0,8.8076,8.854,8.7922,8.8462,204084.0
2015-06-05 10:30:00,11.46,11.5,11.44,11.46,346393.0,8.854,8.8849,8.8385,8.854,346393.0
2015-06-05 11:00:00,11.46,11.48,11.45,11.45,367230.0,8.854,8.8694,8.8462,8.8462,367230.0
2015-06-05 11:30:00,11.45,11.46,11.43,11.45,78032.0,8.8462,8.854,8.8308,8.8462,78032.0
2015-06-05 12:00:00,11.45,11.46,11.44,11.44,136499.0,8.8462,8.854,8.8385,8.8385,136499.0
2015-06-05 12:30:00,11.44,11.46,11.42,11.46,136617.0,8.8385,8.854,8.8231,8.854,136617.0
2015-06-05 13:00:00,11.46,11.46,11.44,11.45,42072.0,8.854,8.854,8.8385,8.8462,42072.0
2015-06-05 13:30:00,11.45,11.46,11.44,11.46,79600.0,8.8462,8.854,8.8385,8.854,79600.0
2015-06-05 14:00:00,11.46,11.47,11.45,11.46,146910.0,8.854,8.8617,8.8462,8.854,146910.0
2015-06-05 14:30:00,11.47,11.48,11.46,11.47,174748.0,8.8617,8.8694,8.854,8.8617,174748.0
2015-06-05 15:00:00,11.48,11.48,11.45,11.45,190619.0,8.8694,8.8694,8.8462,8.8462,190619.0
2015-06-05 15:30:00,11.46,11.48,11.45,11.46,429642.0,8.854,8.8694,8.8462,8.854,429642.0
2015-06-08 09:30:00,11.28,11.3,11.26,11.28,500123.0,8.7149,8.7304,8.6994,8.7149,500123.0
2015-06-08 10:00:00,11.28,11.28,11.22,11.24,281658.0,8.7149,8.7149,8.6685,8.684,281658.0
2015-06-08 10:30:00,11.24,11.29,11.24,11.28,179272.0,8.684,8.7226,8.684,8.7149,179272.0
2015-06-08 11:00:00,11.29,11.3,11.28,11.29,315250.0,8.7226,8.7304,8.7149,8.7226,315250.0
2015-06-08 11:30:00,11.29,11.3,11.28,11.3,109641.0,8.7226,8.7304,8.7149,8.7304,109641.0
2015-06-08 12:00:00,11.29,11.31,11.29,11.29,63269.0,8.7226,8.7381,8.7226,8.7226,63269.0
2015-06-08 12:30:00,11.29,11.3,11.26,11.27,56595.0,8.7226,8.7304,8.6994,8.7072,56595.0
2015-06-08 13:00:00,11.27,11.28,11.26,11.27,36919.0,8.7072,8.7149,8.6994,8.7072,36919.0
2015-06-08 13:30:00,11.27,11.27,11.25,11.27,113050.0,8.7072,8.7072,8.6917,8.7072,113050.0
2015-06-08 14:00:00,11.27,11.27,11.26,11.26,72453.0,8.7072,8.7072,8.6994,8.6994,72453.0
2015-06-08 14:30:00,11.27,11.31,11.26,11.3,274032.0,8.7072,8.7381,8.6994,8.7304,274032.0
2015-06-08 15:00:00,11.3,11.31,11.29,11.31,91234.0,8.7304,8.7381,8.7226,8.7381,91234.0
2015-06-08 15:30:00,11.31,11.31,11.3,11.31,304303.0,8.7381,8.7381,8.7304,8.7381,304303.0
2015-06-09 09:30:00,11.25,11.25,11.2,11.2,477940.0,8.6917,8.6917,8.6531,8.6531,477940.0
2015-06-09 10:00:00,11.2,11.22,11.17,11.21,854393.0,8.6531,8.6685,8.6299,8.6608,854393.0
2015-06-09 10:30:00,11.21,11.28,11.2,11.25,558311.0,8.6608,8.7149,8.6531,8.6917,558311.0
2015-06-09 11:00:00,11.26,11.31,11.24,11.29,637860.0,8.6994,8.7381,8.684,8.7226,637860.0
2015-06-09 11:30:00,11.29,11.32,11.29,11.3,57233.0,8.7226,8.7458,8.7226,8.7304,57233.0
2015-06-09 12:00:00,11.31,11.32,11.29,11.3,268597.0,8.7381,8.7458,8.7226,8.7304,268597.0
2015-06-09 12:30:00,11.3,11.31,11.29,11.3,41122.0,8.7304,8.7381,8.7226,8.7304,41122.0
2015-06-09 13:00:00,11.31,11.31,11.3,11.3,32780.0,8.7381,8.7381,8.7304,8.7304,32780.0
2015-06-09 13:30:00,11.3,11.31,11.29,11.3,63684.0,8.7304,8.7381,8.7226,8.7304,63684.0
2015-06-09 14:00:00,11.3,11.31,11.29,11.3,114120.0,8.7304,8.7381,8.7226,8.7304,114120.0
2015-06-09 14:30:00,11.3,11.31,11.29,11.29,99195.0,8.7304,8.7381,8.7226,8.7226,99195.0
2015-06-09 15:00:00,11.29,11.31,11.28,11.28,255161.0,8.7226,8.7381,8.7149,8.7149,255161.0
2015-06-09 15:30:00,11.28,11.3,11.28,11.28,631016.0,8.7149,8.7304,8.7149,8.7149,631016.0
2015-06-10 09:30:00,11.35,11.42,11.32,11.4,680801.0,8.769,8.8231,8.7458,8.8076,680801.0
2015-06-10 10:00:00,11.39,11.42,11.35,11.39,158488.0,8.7999,8.8231,8.769,8.7999,158488.0
2015-06-10 10:30:00,11.4,11.41,11.37,11.41,65730.0,8.8076,8.8153,8.7844,8.8153,65730.0
2015-06-10 11:00:00,11.42,11.51,11.41,11.45,313965.0,8.8231,8.8926,8.8153,8.8462,313965.0
2015-06-10 11:30:00,11.45,11.48,11.45,11.47,78890.0,8.8462,8.8694,8.8462,8.8617,78890.0
2015-06-10 12:00:00,11.47,11.48,11.45,11.47,227101.0,8.8617,8.8694,8.8462,8.8617,227101.0
2015-06-10 12:30:00,11.47,11.47,11.45,11.46,91807.0,8.8617,8.8617,8.8462,8.854,91807.0
2015-06-10 13:00:00,11.46,11.48,11.45,11.45,61804.0,8.854,8.8694,8.8462,8.8462,61804.0
2015-06-10 13:30:00,11.45,11.47,11.43,11.45,169148.0,8.8462,8.8617,8.8308,8.8462,169148.0
2015-06-10 14:00:00,11.44,11.47,11.44,11.45,116250.0,8.8385,8.8617,8.8385,8.8462,116250.0
2015-06-10 14:30:00,11.45,11.47,11.45,11.46,127978.0,8.8462,8.8617,8.8462,8.854,127978.0
2015-06-10 15:00:00,11.46,11.46,11.44,11.45,157905.0,8.854,8.854,8.8385,8.8462,157905.0
2015-06-10 15:30:00,11.45,11.46,11.43,11.43,180194.0,8.8462,8.854,8.8308,8.8308,180194.0
2015-06-11 09:30:00,11.33,11.39,11.33,11.34,404671.0,8.7535,8.7999,8.7535,8.7613,404671.0
2015-06-11 10:00:00,11.34,11.37,11.32,11.36,123872.0,8.7613,8.7844,8.7458,8.7767,123872.0
2015-06-11 10:30:00,11.35,11.36,11.23,11.24,385366.0,8.769,8.7767,8.6763,8.684,385366.0
2015-06-11 11:00:00,11.24,11.31,11.22,11.29,492142.0,8.684,8.7381,8.6685,8.7226,492142.0
2015-06-11 11:30:00,11.28,11.32,11.28,11.3,98706.0,8.7149,8.7458,8.7149,8.7304,98706.0
2015-06-11 12:00:00,11.29,11.3,11.28,11.28,34860.0,8.7226,8.7304,8.7149,8.7149,34860.0
2015-06-11 12:30:00,11.29,11.29,11.28,11.29,14288.0,8.7226,8.7226,8.7149,8.7226,14288.0
2015-06-11 13:00:00,11.28,11.31,11.28,11.3,56203.0,8.7149,8.7381,8.7149,8.7304,56203.0
2015-06-11 13:30:00,11.3,11.31,11.3,11.3,56460.0,8.7304,8.7381,8.7304,8.7304,56460.0
2015-06-11 14:00:00,11.3,11.32,11.3,11.32,104421.0,8.7304,8.7458,8.7304,8.7458,104421.0
2015-06-11 14:30:00,11.32,11.39,11.31,11.37,682009.0,8.7458,8.7999,8.7381,8.7844,682009.0
2015-06-11 15:00:00,11.37,11.38,11.36,11.36,448134.0,8.7844,8.7922,8.7767,8.7767,448134.0
2015-06-11 15:30:00,11.36,11.37,11.33,11.34,512094.0,8.7767,8.7844,8.7535,8.7613,512094.0
2015-06-12 09:30:00,11.27,11.29,11.24,11.27,240413.0,8.7072,8.7226,8.684,8.7072,240413.0
2015-06-12 10:00:00,11.27,11.33,11.27,11.33,43697.0,8.7072,8.7535,8.7072,8.7535,43697.0
2015-06-12 10:30:00,11.33,11.34,11.28,11.3,143429.0,8.7535,8.7613,8.7149,8.7304,143429.0
2015-06-12 11:00:00,11.3,11.37,11.3,11.36,119457.0,8.7304,8.7844,8.7304,8.7767,119457.0
2015-06-12 11:30:00,11.36,11.36,11.32,11.34,39719.0,8.7767,8.7767,8.7458,8.7613,39719.0
2015-06-12 12:00:00,11.34,11.34,11.32,11.34,15425.0,8.7613,8.7613,8.7458,8.7613,15425.0
2015-06-12 12:30:00,11.34,11.34,11.32,11.32,38563.0,8.7613,8.7613,8.7458,8.7458,38563.0
2015-06-12 13:00:00,11.32,11.35,11.32,11.34,44982.0,8.7458,8.769,8.7458,8.7613,44982.0
2015-06-12 13:30:00,11.35,11.35,11.33,11.33,19196.0,8.769,8.769,8.7535,8.7535,19196.0
2015-06-12 14:00:00,11.34,11.35,11.33,11.33,84632.0,8.7613,8.769,8.7535,8.7535,84632.0
2015-06-12 14:30:00,11.34,11.34,11.31,11.31,85061.0,8.7613,8.7613,8.7381,8.7381,85061.0
2015-06-12 15:00:00,11.31,11.33,11.31,11.32,38722.0,8.7381,8.7535,8.7381,8.7458,38722.0
2015-06-12 15:30:00,11.33,11.35,11.32,11.33,275659.0,8.7535,8.769,8.7458,8.7535,275659.0
2015-06-15 09:30:00,11.04,11.1,11.03,11.08,303967.0,8.5295,8.5758,8.5218,8.5604,303967.0
2015-06-15 10:00:00,11.07,11.09,11.04,11.06,246773.0,8.5527,8.5681,8.5295,8.5449,246773.0
2015-06-15 10:30:00,11.05,11.07,11.02,11.07,247931.0,8.5372,8.5527,8.514,8.5527,247931.0
2015-06-15 11:00:00,11.07,11.14,11.07,11.1,309152.0,8.5527,8.6067,8.5527,8.5758,309152.0
2015-06-15 11:30:00,11.1,11.12,11.09,11.1,180558.0,8.5758,8.5913,8.5681,8.5758,180558.0
2015-06-15 12:00:00,11.1,11.12,11.09,11.12,40938.0,8.5758,8.5913,8.5681,8.5913,40938.0
2015-06-15 12:30:00,11.12,11.13,11.11,11.13,22213.0,8.5913,8.599,8.5836,8.599,22213.0
2015-06-15 13:00:00,11.13,11.13,11.11,11.11,52821.0,8.599,8.599,8.5836,8.5836,52821.0
2015-06-15 13:30:00,11.11,11.14,11.09,11.1,197490.0,8.5836,8.6067,8.5681,8.5758,197490.0
2015-06-15 14:00:00,11.1,11.13,11.09,11.11,70550.0,8.5758,8.599,8.5681,8.5836,70550.0
2015-06-15 14:30:00,11.12,11.13,11.11,11.12,39481.0,8.5913,8.599,8.5836,8.5913,39481.0
2015-06-15 15:00:00,11.11,11.12,11.11,11.11,51204.0,8.5836,8.5913,8.5836,8.5836,51204.0
2015-06-15 15:30:00,11.11,11.13,11.11,11.12,347993.0,8.5836,8.599,8.5836,8.5913,347993.0
2015-06-16 09:30:00,11.16,11.21,11.15,11.17,275570.0,8.6222,8.6608,8.6145,8.6299,275570.0
2015-06-16 10:00:00,11.16,11.19,11.11,11.13,151719.0,8.6222,8.6454,8.5836,8.599,151719.0
2015-06-16 10:30:00,11.13,11.15,11.11,11.14,82469.0,8.599,8.6145,8.5836,8.6067,82469.0
2015-06-16 11:00:00,11.15,11.2,11.14,11.17,224820.0,8.6145,8.6531,8.6067,8.6299,224820.0
2015-06-16 11:30:00,11.16,11.16,11.13,11.16,220681.0,8.6222,8.6222,8.599,8.6222,220681.0
2015-06-16 12:00:00,11.16,11.19,11.15,11.19,42615.0,8.6222,8.6454,8.6145,8.6454,42615.0
2015-06-16 12:30:00,11.19,11.22,11.18,11.21,128451.0,8.6454,8.6685,8.6376,8.6608,128451.0
2015-06-16 13:00:00,11.22,11.23,11.19,11.23,56399.0,8.6685,8.6763,8.6454,8.6763,56399.0
2015-06-16 13:30:00,11.23,11.23,11.21,11.23,55453.0,8.6763,8.6763,8.6608,8.6763,55453.0
2015-06-16 14:00:00,11.23,11.27,11.22,11.26,142578.0,8.6763,8.7072,8.6685,8.6994,142578.0
2015-06-16 14:30:00,11.26,11.26,11.23,11.24,68647.0,8.6994,8.6994,8.6763,8.684,68647.0
2015-06-16 15:00:00,11.24,11.25,11.22,11.22,139974.0,8.684,8.6917,8.6685,8.6685,139974.0
2015-06-16 15:30:00,11.22,11.24,11.22,11.23,200167.0,8.6685,8.684,8.6685,8.6763,200167.0
2015-06-17 09:30:00,11.1,11.12,11.07,11.09,290482.0,8.5758,8.5913,8.5527,8.5681,290482.0
2015-06-17 10:00:00,11.09,11.12,11.07,11.08,181087.0,8.5681,8.5913,8.5527,8.5604,181087.0
2015-06-17 10:30:00,11.07,11.09,11.06,11.07,176853.0,8.5527,8.5681,8.5449,8.5527,176853.0
2015-06-17 11:00:00,11.06,11.08,11.02,11.03,288670.0,8.5449,8.5604,8.514,8.5218,288670.0
2015-06-17 11:30:00,11.04,11.05,11.02,11.04,59907.0,8.5295,8.5372,8.514,8.5295,59907.0
2015-06-17 12:00:00,11.04,11.05,11.02,11.03,40265.0,8.5295,8.5372,8.514,8.5218,40265.0
2015-06-17 12:30:00,11.02,11.04,11.02,11.02,49772.0,8.514,8.5295,8.514,8.514,49772.0
2015-06-17 13:00:00,11.02,11.03,11.02,11.03,29066.0,8.514,8.5218,8.514,8.5218,29066.0
2015-06-17 13:30:00,11.03,11.03,10.99,11.02,186591.0,8.5218,8.5218,8.4908,8.514,186591.0
2015-06-17 14:00:00,11.02,11.09,11.0,11.06,90091.0,8.514,8.5681,8.4986,8.5449,90091.0
2015-06-17 14:30:00,11.06,11.13,11.05,11.12,99113.0,8.5449,8.599,8.5372,8.5913,99113.0
2015-06-17 15:00:00,11.12,11.12,11.1,11.12,66634.0,8.5913,8.5913,8.5758,8.5913,66634.0
2015-06-17 15:30:00,11.12,11.12,11.08,11.09,291245.0,8.5913,8.5913,8.5604,8.5681,291245.0
2015-06-18 09:30:00,10.99,11.03,10.97,10.99,491845.0,8.4908,8.5218,8.4754,8.4908,491845.0
2015-06-18 10:00:00,10.98,11.01,10.96,10.97,767916.0,8.4831,8.5063,8.4677,8.4754,767916.0
2015-06-18 10:30:00,10.97,10.99,10.96,10.98,477535.0,8.4754,8.4908,8.4677,8.4831,477535.0
2015-06-18 11:00:00,10.97,11.02,10.97,11.01,388391.0,8.4754,8.514,8.4754,8.5063,388391.0
2015-06-18 11:30:00,11.01,11.05,11.0,11.02,122126.0,8.5063,8.5372,8.4986,8.514,122126.0
2015-06-18 12:00:00,11.03,11.08,11.01,11.07,658256.0,8.5218,8.5604,8.5063,8.5527,658256.0
2015-06-18 12:30:00,11.08,11.12,11.08,11.09,507811.0,8.5604,8.5913,8.5604,8.5681,507811.0
2015-06-18 13:00:00,11.1,11.1,11.06,11.07,50918.0,8.5758,8.5758,8.5449,8.5527,50918.0
2015-06-18 13:30:00,11.07,11.09,11.06,11.09,111219.0,8.5527,8.5681,8.5449,8.5681,111219.0
2015-06-18 14:00:00,11.08,11.11,11.08,11.11,54394.0,8.5604,8.5836,8.5604,8.5836,54394.0
2015-06-18 14:30:00,11.11,11.12,11.1,11.12,44899.0,8.5836,8.5913,8.5758,8.5913,44899.0
2015-06-18 15:00:00,11.12,11.12,11.1,11.1,181817.0,8.5913,8.5913,8.5758,8.5758,181817.0
2015-06-18 15:30:00,11.11,11.11,11.06,11.07,324500.0,8.5836,8.5836,8.5449,8.5527,324500.0
2015-06-19 09:30:00,11.12,11.12,11.04,11.07,338512.0,8.5913,8.5913,8.5295,8.5527,338512.0
2015-06-19 10:00:00,11.06,11.07,11.04,11.04,75332.0,8.5449,8.5527,8.5295,8.5295,75332.0
2015-06-19 10:30:00,11.04,11.05,11.0,11.0,257964.0,8.5295,8.5372,8.4986,8.4986,257964.0
2015-06-19 11:00:00,11.0,11.04,11.0,11.02,233908.0,8.4986,8.5295,8.4986,8.514,233908.0
2015-06-19 11:30:00,11.02,11.03,11.01,11.01,68683.0,8.514,8.5218,8.5063,8.5063,68683.0
2015-06-19 12:00:00,11.02,11.03,11.01,11.03,28349.0,8.514,8.5218,8.5063,8.5218,28349.0
2015-06-19 12:30:00,11.03,11.04,11.02,11.04,92631.0,8.5218,8.5295,8.514,8.5295,92631.0
2015-06-19 13:00:00,11.04,11.04,11.03,11.04,64207.0,8.5295,8.5295,8.5218,8.5295,64207.0
2015-06-19 13:30:00,11.03,11.07,11.02,11.07,135491.0,8.5218,8.5527,8.514,8.5527,135491.0
2015-06-19 14:00:00,11.07,11.07,11.04,11.05,77736.0,8.5527,8.5527,8.5295,8.5372,77736.0
2015-06-19 14:30:00,11.04,11.05,11.0,11.03,196526.0,8.5295,8.5372,8.4986,8.5218,196526.0
2015-06-19 15:00:00,11.03,11.03,11.01,11.03,116141.0,8.5218,8.5218,8.5063,8.5218,116141.0
2015-06-19 15:30:00,11.03,11.04,11.01,11.01,460620.0,8.5218,8.5295,8.5063,8.5063,460620.0
2015-06-22 09:30:00,11.18,11.18,11.13,11.16,218826.0,8.6376,8.6376,8.599,8.6222,218826.0
2015-06-22 10:00:00,11.16,11.18,11.14,11.17,126256.0,8.6222,8.6376,8.6067,8.6299,126256.0
2015-06-22 10:30:00,11.17,11.21,11.17,11.19,519279.0,8.6299,8.6608,8.6299,8.6454,519279.0
2015-06-22 11:00:00,11.19,11.24,11.17,11.23,265181.0,8.6454,8.684,8.6299,8.6763,265181.0
2015-06-22 11:30:00,11.23,11.23,11.2,11.2,32104.0,8.6763,8.6763,8.6531,8.6531,32104.0
2015-06-22 12:00:00,11.21,11.21,11.18,11.19,43255.0,8.6608,8.6608,8.6376,8.6454,43255.0
2015-06-22 12:30:00,11.19,11.21,11.18,11.21,41634.0,8.6454,8.6608,8.6376,8.6608,41634.0
2015-06-22 13:00:00,11.21,11.21,11.17,11.18,109095.0,8.6608,8.6608,8.6299,8.6376,109095.0
2015-06-22 13:30:00,11.19,11.19,11.16,11.17,144804.0,8.6454,8.6454,8.6222,8.6299,144804.0
2015-06-22 14:00:00,11.18,11.19,11.17,11.18,87632.0,8.6376,8.6454,8.6299,8.6376,87632.0
2015-06-22 14:30:00,11.17,11.18,11.17,11.18,86644.0,8.6299,8.6376,8.6299,8.6376,86644.0
2015-06-22 15:00:00,11.18,11.18,11.16,11.17,47796.0,8.6376,8.6376,8.6222,8.6299,47796.0
2015-06-22 15:30:00,11.17,11.17,11.12,11.13,292211.0,8.6299,8.6299,8.5913,8.599,292211.0
2015-06-23 09:30:00,11.29,11.31,11.27,11.3,385725.0,8.7226,8.7381,8.7072,8.7304,385725.0
2015-06-23 10:00:00,11.29,11.31,11.27,11.27,397075.0,8.7226,8.7381,8.7072,8.7072,397075.0
2015-06-23 10:30:00,11.27,11.28,11.24,11.27,141621.0,8.7072,8.7149,8.684,8.7072,141621.0
2015-06-23 11:00:00,11.26,11.29,11.25,11.29,122834.0,8.6994,8.7226,8.6917,8.7226,122834.0
2015-06-23 11:30:00,11.28,11.29,11.28,11.29,26229.0,8.7149,8.7226,8.7149,8.7226,26229.0
2015-06-23 12:00:00,11.29,11.29,11.27,11.27,18376.0,8.7226,8.7226,8.7072,8.7072,18376.0
2015-06-23 12:30:00,11.28,11.29,11.27,11.27,30891.0,8.7149,8.7226,8.7072,8.7072,30891.0
2015-06-23 13:00:00,11.28,11.28,11.26,11.26,33086.0,8.7149,8.7149,8.6994,8.6994,33086.0
2015-06-23 13:30:00,11.26,11.3,11.26,11.29,95933.0,8.6994,8.7304,8.6994,8.7226,95933.0
2015-06-23 14:00:00,11.29,11.29,11.27,11.28,19115.0,8.7226,8.7226,8.7072,8.7149,19115.0
2015-06-23 14:30:00,11.27,11.29,11.27,11.28,29568.0,8.7072,8.7226,8.7072,8.7149,29568.0
2015-06-23 15:00:00,11.28,11.3,11.28,11.3,169156.0,8.7149,8.7304,8.7149,8.7304,169156.0
2015-06-23 15:30:00,11.29,11.3,11.28,11.29,154600.0,8.7226,8.7304,8.7149,8.7226,154600.0
2015-06-24 09:30:00,11.13,11.14,11.1,11.13,158884.0,8.599,8.6067,8.5758,8.599,158884.0
2015-06-24 10:00:00,11.13,11.13,11.06,11.07,164390.0,8.599,8.599,8.5449,8.5527,164390.0
2015-06-24 10:30:00,11.07,11.08,11.03,11.03,151451.0,8.5527,8.5604,8.5218,8.5218,151451.0
2015-06-24 11:00:00,11.04,11.04,11.01,11.01,344188.0,8.5295,8.5295,8.5063,8.5063,344188.0
2015-06-24 11:30:00,11.01,11.02,11.0,11.0,41174.0,8.5063,8.514,8.4986,8.4986,41174.0
2015-06-24 12:00:00,11.0,11.01,10.99,11.0,53185.0,8.4986,8.5063,8.4908,8.4986,53185.0
2015-06-24 12:30:00,11.0,11.01,10.97,10.98,152406.0,8.4986,8.5063,8.4754,8.4831,152406.0
2015-06-24 13:00:00,10.99,10.99,10.97,10.97,116192.0,8.4908,8.4908,8.4754,8.4754,116192.0
2015-06-24 13:30:00,10.97,10.98,10.96,10.98,73972.0,8.4754,8.4831,8.4677,8.4831,73972.0
2015-06-24 14:00:00,10.98,10.98,10.95,10.96,103929.0,8.4831,8.4831,8.4599,8.4677,103929.0
2015-06-24 14:30:00,10.96,10.99,10.95,10.98,109155.0,8.4677,8.4908,8.4599,8.4831,109155.0
2015-06-24 15:00:00,10.99,11.0,10.96,11.0,116810.0,8.4908,8.4986,8.4677,8.4986,116810.0
2015-06-24 15:30:00,11.0,11.02,10.98,10.99,472930.0,8.4986,8.514,8.4831,8.4908,472930.0
2015-06-25 09:30:00,10.96,10.99,10.94,10.96,496630.0,8.4677,8.4908,8.4522,8.4677,496630.0
2015-06-25 10:00:00,10.96,10.99,10.94,10.96,271234.0,8.4677,8.4908,8.4522,8.4677,271234.0
2015-06-25 10:30:00,10.97,11.0,10.94,10.98,285547.0,8.4754,8.4986,8.4522,8.4831,285547.0
2015-06-25 11:00:00,10.99,11.02,10.98,10.99,152758.0,8.4908,8.514,8.4831,8.4908,152758.0
2015-06-25 11:30:00,10.99,11.01,10.99,11.0,67409.0,8.4908,8.5063,8.4908,8.4986,67409.0
2015-06-25 12:00:00,11.0,11.01,10.98,10.99,86162.0,8.4986,8.5063,8.4831,8.4908,86162.0
2015-06-25 12:30:00,10.99,11.0,10.98,10.99,46908.0,8.4908,8.4986,8.4831,8.4908,46908.0
2015-06-25 13:00:00,10.99,11.0,10.98,11.0,31273.0,8.4908,8.4986,8.4831,8.4986,31273.0
2015-06-25 13:30:00,11.0,11.0,10.98,11.0,178068.0,8.4986,8.4986,8.4831,8.4986,178068.0
2015-06-25 14:00:00,10.99,10.99,10.93,10.94,422060.0,8.4908,8.4908,8.4445,8.4522,422060.0
2015-06-25 14:30:00,10.95,10.97,10.94,10.97,50700.0,8.4599,8.4754,8.4522,8.4754,50700.0
2015-06-25 15:00:00,10.96,10.99,10.95,10.95,326589.0,8.4677,8.4908,8.4599,8.4599,326589.0
2015-06-25 15:30:00,10.96,10.99,10.95,10.99,906463.0,8.4677,8.4908,8.4599,8.4908,906463.0
2015-06-26 09:30:00,10.98,10.98,10.94,10.95,265762.0,8.4831,8.4831,8.4522,8.4599,265762.0
2015-06-26 10:00:00,10.95,10.97,10.92,10.94,143845.0,8.4599,8.4754,8.4368,8.4522,143845.0
2015-06-26 10:30:00,10.94,10.95,10.87,10.88,204126.0,8.4522,8.4599,8.3981,8.4059,204126.0
2015-06-26 11:00:00,10.88,10.95,10.87,10.93,232886.0,8.4059,8.4599,8.3981,8.4445,232886.0
2015-06-26 11:30:00,10.92,10.92,10.87,10.88,179961.0,8.4368,8.4368,8.3981,8.4059,179961.0
2015-06-26 12:00:00,10.87,10.88,10.84,10.87,303402.0,8.3981,8.4059,8.375,8.3981,303402.0
2015-06-26 12:30:00,10.87,10.87,10.86,10.86,8567.0,8.3981,8.3981,8.3904,8.3904,8567.0
2015-06-26 13:00:00,10.87,10.87,10.85,10.86,39169.0,8.3981,8.3981,8.3827,8.3904,39169.0
2015-06-26 13:30:00,10.86,10.89,10.85,10.88,156536.0,8.3904,8.4136,8.3827,8.4059,156536.0
2015-06-26 14:00:00,10.88,10.89,10.87,10.88,124551.0,8.4059,8.4136,8.3981,8.4059,124551.0
2015-06-26 14:30:00,10.88,10.89,10.87,10.88,121907.0,8.4059,8.4136,8.3981,8.4059,121907.0
2015-06-26 15:00:00,10.88,10.91,10.88,10.89,95544.0,8.4059,8.429,8.4059,8.4136,95544.0
2015-06-26 15:30:00,10.89,10.91,10.89,10.9,297585.0,8.4136,8.429,8.4136,8.4213,297585.0
2015-06-29 09:30:00,10.71,10.74,10.69,10.72,313191.0,8.2745,8.2977,8.2591,8.2822,313191.0
2015-06-29 10:00:00,10.72,10.8,10.71,10.74,285784.0,8.2822,8.3441,8.2745,8.2977,285784.0
2015-06-29 10:30:00,10.74,10.79,10.73,10.73,273669.0,8.2977,8.3363,8.29,8.29,273669.0
2015-06-29 11:00:00,10.73,10.73,10.68,10.69,496933.0,8.29,8.29,8.2513,8.2591,496933.0
2015-06-29 11:30:00,10.7,10.72,10.68,10.71,174921.0,8.2668,8.2822,8.2513,8.2745,174921.0
2015-06-29 12:00:00,10.71,10.73,10.69,10.71,214044.0,8.2745,8.29,8.2591,8.2745,214044.0
2015-06-29 12:30:00,10.71,10.72,10.7,10.71,30083.0,8.2745,8.2822,8.2668,8.2745,30083.0
2015-06-29 13:00:00,10.7,10.72,10.69,10.72,45312.0,8.2668,8.2822,8.2591,8.2822,45312.0
2015-06-29 13:30:00,10.72,10.74,10.7,10.73,71754.0,8.2822,8.2977,8.2668,8.29,71754.0
2015-06-29 14:00:00,10.72,10.73,10.69,10.7,124899.0,8.2822,8.29,8.2591,8.2668,124899.0
2015-06-29 14:30:00,10.7,10.74,10.69,10.72,297307.0,8.2668,8.2977,8.2591,8.2822,297307.0
2015-06-29 15:00:00,10.72,10.72,10.68,10.69,348914.0,8.2822,8.2822,8.2513,8.2591,348914.0
2015-06-29 15:30:00,10.68,10.72,10.66,10.69,956175.0,8.2513,8.2822,8.2359,8.2591,956175.0
2015-06-30 09:30:00,10.58,10.59,10.46,10.47,1019543.0,8.1741,8.1818,8.0814,8.0891,1019543.0
2015-06-30 10:00:00,10.47,10.49,10.43,10.47,522444.0,8.0891,8.1045,8.0582,8.0891,522444.0
2015-06-30 10:30:00,10.47,10.48,10.39,10.41,488172.0,8.0891,8.0968,8.0273,8.0427,488172.0
2015-06-30 11:00:00,10.41,10.44,10.37,10.38,808920.0,8.0427,8.0659,8.0118,8.0196,808920.0
2015-06-30 11:30:00,10.38,10.39,10.36,10.37,240710.0,8.0196,8.0273,8.0041,8.0118,240710.0
2015-06-30 12:00:00,10.36,10.37,10.33,10.35,188477.0,8.0041,8.0118,7.9809,7.9964,188477.0
2015-06-30 12:30:00,10.35,10.37,10.34,10.35,80004.0,7.9964,8.0118,7.9887,7.9964,80004.0
2015-06-30 13:00:00,10.36,10.39,10.35,10.39,243392.0,8.0041,8.0273,7.9964,8.0273,243392.0
2015-06-30 13:30:00,10.39,10.41,10.38,10.4,191731.0,8.0273,8.0427,8.0196,8.035,191731.0
2015-06-30 14:00:00,10.4,10.45,10.39,10.41,320161.0,8.035,8.0736,8.0273,8.0427,320161.0
2015-06-30 14:30:00,10.42,10.43,10.39,10.41,169174.0,8.0505,8.0582,8.0273,8.0427,169174.0
2015-06-30 15:00:00,10.41,10.43,10.4,10.41,262953.0,8.0427,8.0582,8.035,8.0427,262953.0
2015-06-30 15:30:00,10.41,10.45,10.39,10.43,840947.0,8.0427,8.0736,8.0273,8.0582,840947.0
2015-07-01 09:30:00,10.63,10.64,10.59,10.63,435910.0,8.2127,8.2204,8.1818,8.2127,435910.0
2015-07-01 10:00:00,10.63,10.66,10.62,10.63,537079.0,8.2127,8.2359,8.205,8.2127,537079.0
2015-07-01 10:30:00,10.63,10.64,10.5,10.55,687192.0,8.2127,8.2204,8.1123,8.1509,687192.0
2015-07-01 11:00:00,10.56,10.56,10.53,10.53,205271.0,8.1586,8.1586,8.1355,8.1355,205271.0
2015-07-01 11:30:00,10.53,10.54,10.52,10.52,75398.0,8.1355,8.1432,8.1277,8.1277,75398.0
2015-07-01 12:00:00,10.53,10.53,10.51,10.53,87516.0,8.1355,8.1355,8.12,8.1355,87516.0
2015-07-01 12:30:00,10.53,10.53,10.5,10.5,42564.0,8.1355,8.1355,8.1123,8.1123,42564.0
2015-07-01 13:00:00,10.5,10.51,10.48,10.5,129874.0,8.1123,8.12,8.0968,8.1123,129874.0
2015-07-01 13:30:00,10.5,10.51,10.49,10.49,54024.0,8.1123,8.12,8.1045,8.1045,54024.0
2015-07-01 14:00:00,10.49,10.5,10.47,10.5,106022.0,8.1045,8.1123,8.0891,8.1123,106022.0
2015-07-01 14:30:00,10.5,10.51,10.47,10.5,256857.0,8.1123,8.12,8.0891,8.1123,256857.0
2015-07-01 15:00:00,10.5,10.51,10.49,10.5,272944.0,8.1123,8.12,8.1045,8.1123,272944.0
2015-07-01 15:30:00,10.49,10.51,10.48,10.49,376338.0,8.1045,8.12,8.0968,8.1045,376338.0
2015-07-02 09:30:00,10.44,10.45,10.39,10.4,283734.0,8.0659,8.0736,8.0273,8.035,283734.0
2015-07-02 10:00:00,10.4,10.42,10.38,10.41,259940.0,8.035,8.0505,8.0196,8.0427,259940.0
2015-07-02 10:30:00,10.41,10.43,10.39,10.42,336365.0,8.0427,8.0582,8.0273,8.0505,336365.0
2015-07-02 11:00:00,10.42,10.42,10.37,10.37,550666.0,8.0505,8.0505,8.0118,8.0118,550666.0
2015-07-02 11:30:00,10.38,10.39,10.36,10.38,173410.0,8.0196,8.0273,8.0041,8.0196,173410.0
2015-07-02 12:00:00,10.38,10.39,10.36,10.38,202324.0,8.0196,8.0273,8.0041,8.0196,202324.0
2015-07-02 12:30:00,10.38,10.38,10.36,10.38,125833.0,8.0196,8.0196,8.0041,8.0196,125833.0
2015-07-02 13:00:00,10.38,10.39,10.36,10.38,302845.0,8.0196,8.0273,8.0041,8.0196,302845.0
2015-07-02 13:30:00,10.38,10.39,10.37,10.38,158095.0,8.0196,8.0273,8.0118,8.0196,158095.0
2015-07-02 14:00:00,10.37,10.39,10.37,10.38,122765.0,8.0118,8.0273,8.0118,8.0196,122765.0
2015-07-02 14:30:00,10.37,10.4,10.37,10.39,116914.0,8.0118,8.035,8.0118,8.0273,116914.0
2015-07-02 15:00:00,10.4,10.43,10.38,10.43,336544.0,8.035,8.0582,8.0196,8.0582,336544.0
2015-07-02 15:30:00,10.43,10.44,10.41,10.42,336654.0,8.0582,8.0659,8.0427,8.0505,336654.0
2015-07-06 09:30:00,10.03,10.16,10.03,10.15,520586.0,7.7492,7.8496,7.7492,7.8419,520586.0
2015-07-06 10:00:00,10.16,10.22,10.16,10.22,982818.0,7.8496,7.8959,7.8496,7.8959,982818.0
2015-07-06 10:30:00,10.21,10.24,10.2,10.21,436462.0,7.8882,7.9114,7.8805,7.8882,436462.0
2015-07-06 11:00:00,10.21,10.23,10.15,10.15,553234.0,7.8882,7.9037,7.8419,7.8419,553234.0
2015-07-06 11:30:00,10.15,10.17,10.14,10.16,84871.0,7.8419,7.8573,7.8341,7.8496,84871.0
2015-07-06 12:00:00,10.17,10.2,10.17,10.2,98415.0,7.8573,7.8805,7.8573,7.8805,98415.0
2015-07-06 12:30:00,10.19,10.2,10.16,10.17,391685.0,7.8728,7.8805,7.8496,7.8573,391685.0
2015-07-06 13:00:00,10.18,10.18,10.15,10.16,206058.0,7.865,7.865,7.8419,7.8496,206058.0
2015-07-06 13:30:00,10.16,10.17,10.14,10.15,292539.0,7.8496,7.8573,7.8341,7.8419,292539.0
2015-07-06 14:00:00,10.15,10.15,10.13,10.13,412011.0,7.8419,7.8419,7.8264,7.8264,412011.0
2015-07-06 14:30:00,10.13,10.16,10.13,10.16,407140.0,7.8264,7.8496,7.8264,7.8496,407140.0
2015-07-06 15:00:00,10.15,10.16,10.13,10.16,359359.0,7.8419,7.8496,7.8264,7.8496,359359.0
2015-07-06 15:30:00,10.15,10.18,10.15,10.18,765059.0,7.8419,7.865,7.8419,7.865,765059.0
2015-07-07 09:30:00,10.07,10.09,10.04,10.05,755691.0,7.7801,7.7955,7.7569,7.7646,755691.0
2015-07-07 10:00:00,10.05,10.07,9.96,9.98,1055928.0,7.7646,7.7801,7.6951,7.7105,1055928.0
2015-07-07 10:30:00,9.97,9.99,9.92,9.97,813056.0,7.7028,7.7183,7.6642,7.7028,813056.0
2015-07-07 11:00:00,9.97,10.01,9.95,9.96,995916.0,7.7028,7.7337,7.6873,7.6951,995916.0
2015-07-07 11:30:00,9.96,10.05,9.96,10.03,312422.0,7.6951,7.7646,7.6951,7.7492,312422.0
2015-07-07 12:00:00,10.03,10.04,10.02,10.03,192429.0,7.7492,7.7569,7.7414,7.7492,192429.0
2015-07-07 12:30:00,10.04,10.09,10.03,10.07,207681.0,7.7569,7.7955,7.7492,7.7801,207681.0
2015-07-07 13:00:00,10.07,10.1,10.05,10.1,190918.0,7.7801,7.8032,7.7646,7.8032,190918.0
2015-07-07 13:30:00,10.1,10.12,10.08,10.1,320566.0,7.8032,7.8187,7.7878,7.8032,320566.0
2015-07-07 14:00:00,10.11,10.11,10.06,10.08,201886.0,7.811,7.811,7.7723,7.7878,201886.0
2015-07-07 14:30:00,10.08,10.16,10.07,10.16,295821.0,7.7878,7.8496,7.7801,7.8496,295821.0
2015-07-07 15:00:00,10.15,10.22,10.15,10.21,273348.0,7.8419,7.8959,7.8419,7.8882,273348.0
2015-07-07 15:30:00,10.21,10.23,10.2,10.21,657624.0,7.8882,7.9037,7.8805,7.8882,657624.0
2015-07-08 09:30:00,10.17,10.21,10.12,10.13,577946.0,7.8573,7.8882,7.8187,7.8264,577946.0
2015-07-08 10:00:00,10.13,10.16,10.1,10.16,294399.0,7.8264,7.8496,7.8032,7.8496,294399.0
2015-07-08 10:30:00,10.16,10.21,10.13,10.2,321445.0,7.8496,7.8882,7.8264,7.8805,321445.0
2015-07-08 11:00:00,10.19,10.2,10.15,10.18,388999.0,7.8728,7.8805,7.8419,7.865,388999.0
2015-07-08 11:30:00,10.19,10.19,10.17,10.17,154485.0,7.8728,7.8728,7.8573,7.8573,154485.0
2015-07-08 12:00:00,10.17,10.2,10.17,10.18,235943.0,7.8573,7.8805,7.8573,7.865,235943.0
2015-07-08 12:30:00,10.18,10.19,10.15,10.17,194611.0,7.865,7.8728,7.8419,7.8573,194611.0
2015-07-08 13:00:00,10.17,10.18,10.12,10.13,299401.0,7.8573,7.865,7.8187,7.8264,299401.0
2015-07-08 13:30:00,10.13,10.14,10.12,10.12,162407.0,7.8264,7.8341,7.8187,7.8187,162407.0
2015-07-08 14:00:00,10.13,10.13,10.08,10.1,337585.0,7.8264,7.8264,7.7878,7.8032,337585.0
2015-07-08 14:30:00,10.1,10.12,10.09,10.1,282003.0,7.8032,7.8187,7.7955,7.8032,282003.0
2015-07-08 15:00:00,10.1,10.17,10.09,10.13,575047.0,7.8032,7.8573,7.7955,7.8264,575047.0
2015-07-08 15:30:00,10.13,10.17,10.12,10.14,601680.0,7.8264,7.8573,7.8187,7.8341,601680.0
2015-07-09 09:30:00,10.28,10.33,10.27,10.29,342450.0,7.9423,7.9809,7.9346,7.95,342450.0
2015-07-09 10:00:00,10.29,10.3,10.2,10.21,320100.0,7.95,7.9578,7.8805,7.8882,320100.0
2015-07-09 10:30:00,10.21,10.24,10.2,10.24,146813.0,7.8882,7.9114,7.8805,7.9114,146813.0
2015-07-09 11:00:00,10.25,10.28,10.23,10.26,319137.0,7.9191,7.9423,7.9037,7.9269,319137.0
2015-07-09 11:30:00,10.25,10.26,10.21,10.21,137996.0,7.9191,7.9269,7.8882,7.8882,137996.0
2015-07-09 12:00:00,10.21,10.23,10.19,10.2,66035.0,7.8882,7.9037,7.8728,7.8805,66035.0
2015-07-09 12:30:00,10.2,10.22,10.18,10.21,138505.0,7.8805,7.8959,7.865,7.8882,138505.0
2015-07-09 13:00:00,10.22,10.22,10.19,10.2,77290.0,7.8959,7.8959,7.8728,7.8805,77290.0
2015-07-09 13:30:00,10.2,10.21,10.19,10.2,117750.0,7.8805,7.8882,7.8728,7.8805,117750.0
2015-07-09 14:00:00,10.2,10.2,10.17,10.19,213372.0,7.8805,7.8805,7.8573,7.8728,213372.0
2015-07-09 14:30:00,10.19,10.21,10.18,10.21,111272.0,7.8728,7.8882,7.865,7.8882,111272.0
2015-07-09 15:00:00,10.21,10.21,10.18,10.18,133963.0,7.8882,7.8882,7.865,7.865,133963.0
2015-07-09 15:30:00,10.18,10.19,10.14,10.14,444834.0,7.865,7.8728,7.8341,7.8341,444834.0
2015-07-10 09:30:00,10.59,10.62,10.51,10.53,931590.0,8.1818,8.205,8.12,8.1355,931590.0
2015-07-10 10:00:00,10.53,10.57,10.52,10.52,461825.0,8.1355,8.1664,8.1277,8.1277,461825.0
2015-07-10 10:30:00,10.52,10.53,10.47,10.5,270429.0,8.1277,8.1355,8.0891,8.1123,270429.0
2015-07-10 11:00:00,10.5,10.52,10.48,10.49,238509.0,8.1123,8.1277,8.0968,8.1045,238509.0
2015-07-10 11:30:00,10.5,10.5,10.45,10.48,169216.0,8.1123,8.1123,8.0736,8.0968,169216.0
2015-07-10 12:00:00,10.47,10.5,10.47,10.49,119837.0,8.0891,8.1123,8.0891,8.1045,119837.0
2015-07-10 12:30:00,10.48,10.48,10.46,10.46,70535.0,8.0968,8.0968,8.0814,8.0814,70535.0
2015-07-10 13:00:00,10.46,10.48,10.45,10.45,108696.0,8.0814,8.0968,8.0736,8.0736,108696.0
2015-07-10 13:30:00,10.46,10.48,10.45,10.47,116945.0,8.0814,8.0968,8.0736,8.0891,116945.0
2015-07-10 14:00:00,10.48,10.5,10.47,10.48,140678.0,8.0968,8.1123,8.0891,8.0968,140678.0
2015-07-10 14:30:00,10.49,10.51,10.48,10.49,117434.0,8.1045,8.12,8.0968,8.1045,117434.0
2015-07-10 15:00:00,10.49,10.51,10.48,10.5,237358.0,8.1045,8.12,8.0968,8.1123,237358.0
2015-07-10 15:30:00,10.5,10.51,10.48,10.49,628657.0,8.1123,8.12,8.0968,8.1045,628657.0
2015-07-13 09:30:00,10.49,10.54,10.49,10.54,419239.0,8.1045,8.1432,8.1045,8.1432,419239.0
2015-07-13 10:00:00,10.53,10.56,10.52,10.53,305640.0,8.1355,8.1586,8.1277,8.1355,305640.0
2015-07-13 10:30:00,10.54,10.54,10.52,10.54,274874.0,8.1432,8.1432,8.1277,8.1432,274874.0
2015-07-13 11:00:00,10.53,10.58,10.53,10.58,463755.0,8.1355,8.1741,8.1355,8.1741,463755.0
2015-07-13 11:30:00,10.58,10.58,10.56,10.57,41869.0,8.1741,8.1741,8.1586,8.1664,41869.0
2015-07-13 12:00:00,10.57,10.57,10.56,10.56,111293.0,8.1664,8.1664,8.1586,8.1586,111293.0
2015-07-13 12:30:00,10.56,10.56,10.52,10.53,115554.0,8.1586,8.1586,8.1277,8.1355,115554.0
2015-07-13 13:00:00,10.53,10.53,10.52,10.53,55899.0,8.1355,8.1355,8.1277,8.1355,55899.0
2015-07-13 13:30:00,10.52,10.54,10.51,10.53,205988.0,8.1277,8.1432,8.12,8.1355,205988.0
2015-07-13 14:00:00,10.53,10.54,10.52,10.54,65291.0,8.1355,8.1432,8.1277,8.1432,65291.0
2015-07-13 14:30:00,10.53,10.55,10.53,10.55,109433.0,8.1355,8.1509,8.1355,8.1509,109433.0
2015-07-13 15:00:00,10.54,10.55,10.53,10.53,151964.0,8.1432,8.1509,8.1355,8.1355,151964.0
2015-07-13 15:30:00,10.54,10.54,10.52,10.52,485332.0,8.1432,8.1432,8.1277,8.1277,485332.0
2015-07-14 09:30:00,10.46,10.5,10.46,10.48,285517.0,8.0814,8.1123,8.0814,8.0968,285517.0
2015-07-14 10:00:00,10.49,10.51,10.48,10.51,121229.0,8.1045,8.12,8.0968,8.12,121229.0
2015-07-14 10:30:00,10.51,10.51,10.48,10.49,83794.0,8.12,8.12,8.0968,8.1045,83794.0
2015-07-14 11:00:00,10.49,10.51,10.48,10.5,110716.0,8.1045,8.12,8.0968,8.1123,110716.0
2015-07-14 11:30:00,10.51,10.52,10.5,10.52,23322.0,8.12,8.1277,8.1123,8.1277,23322.0
2015-07-14 12:00:00,10.51,10.53,10.51,10.53,39115.0,8.12,8.1355,8.12,8.1355,39115.0
2015-07-14 12:30:00,10.53,10.53,10.51,10.52,68197.0,8.1355,8.1355,8.12,8.1277,68197.0
2015-07-14 13:00:00,10.51,10.53,10.5,10.53,62277.0,8.12,8.1355,8.1123,8.1355,62277.0
2015-07-14 13:30:00,10.52,10.53,10.51,10.53,75393.0,8.1277,8.1355,8.12,8.1355,75393.0
2015-07-14 14:00:00,10.53,10.54,10.52,10.54,55451.0,8.1355,8.1432,8.1277,8.1432,55451.0
2015-07-14 14:30:00,10.54,10.55,10.53,10.54,61630.0,8.1432,8.1509,8.1355,8.1432,61630.0
2015-07-14 15:00:00,10.54,10.56,10.54,10.55,127035.0,8.1432,8.1586,8.1432,8.1509,127035.0
2015-07-14 15:30:00,10.55,10.56,10.52,10.52,336440.0,8.1509,8.1586,8.1277,8.1277,336440.0
2015-07-15 09:30:00,10.4,10.45,10.37,10.41,773306.0,8.035,8.0736,8.0118,8.0427,773306.0
2015-07-15 10:00:00,10.42,10.42,10.39,10.4,394170.0,8.0505,8.0505,8.0273,8.035,394170.0
2015-07-15 10:30:00,10.4,10.42,10.38,10.4,168800.0,8.035,8.0505,8.0196,8.035,168800.0
2015-07-15 11:00:00,10.4,10.41,10.38,10.4,313884.0,8.035,8.0427,8.0196,8.035,313884.0
2015-07-15 11:30:00,10.4,10.4,10.38,10.4,100639.0,8.035,8.035,8.0196,8.035,100639.0
2015-07-15 12:00:00,10.4,10.42,10.39,10.42,113307.0,8.035,8.0505,8.0273,8.0505,113307.0
2015-07-15 12:30:00,10.42,10.42,10.38,10.39,186391.0,8.0505,8.0505,8.0196,8.0273,186391.0
2015-07-15 13:00:00,10.4,10.41,10.39,10.39,189923.0,8.035,8.0427,8.0273,8.0273,189923.0
2015-07-15 13:30:00,10.39,10.4,10.37,10.37,151991.0,8.0273,8.035,8.0118,8.0118,151991.0
2015-07-15 14:00:00,10.38,10.39,10.37,10.38,252747.0,8.0196,8.0273,8.0118,8.0196,252747.0
2015-07-15 14:30:00,10.38,10.39,10.34,10.35,217937.0,8.0196,8.0273,7.9887,7.9964,217937.0
2015-07-15 15:00:00,10.35,10.38,10.34,10.38,153290.0,7.9964,8.0196,7.9887,8.0196,153290.0
2015-07-15 15:30:00,10.38,10.4,10.37,10.38,639164.0,8.0196,8.035,8.0118,8.0196,639164.0
2015-07-16 09:30:00,10.63,10.66,10.61,10.62,558480.0,8.2127,8.2359,8.1973,8.205,558480.0
2015-07-16 10:00:00,10.62,10.64,10.59,10.62,798418.0,8.205,8.2204,8.1818,8.205,798418.0
2015-07-16 10:30:00,10.62,10.62,10.53,10.55,707436.0,8.205,8.205,8.1355,8.1509,707436.0
2015-07-16 11:00:00,10.55,10.58,10.51,10.58,363841.0,8.1509,8.1741,8.12,8.1741,363841.0
2015-07-16 11:30:00,10.58,10.58,10.55,10.56,138916.0,8.1741,8.1741,8.1509,8.1586,138916.0
2015-07-16 12:00:00,10.56,10.59,10.54,10.56,208609.0,8.1586,8.1818,8.1432,8.1586,208609.0
2015-07-16 12:30:00,10.57,10.57,10.54,10.55,135898.0,8.1664,8.1664,8.1432,8.1509,135898.0
2015-07-16 13:00:00,10.55,10.59,10.55,10.59,181948.0,8.1509,8.1818,8.1509,8.1818,181948.0
2015-07-16 13:30:00,10.59,10.61,10.58,10.6,467709.0,8.1818,8.1973,8.1741,8.1895,467709.0
2015-07-16 14:00:00,10.6,10.61,10.59,10.6,359235.0,8.1895,8.1973,8.1818,8.1895,359235.0
2015-07-16 14:30:00,10.59,10.61,10.56,10.56,301020.0,8.1818,8.1973,8.1586,8.1586,301020.0
2015-07-16 15:00:00,10.57,10.57,10.53,10.54,227984.0,8.1664,8.1664,8.1355,8.1432,227984.0
2015-07-16 15:30:00,10.54,10.56,10.54,10.56,512308.0,8.1432,8.1586,8.1432,8.1586,512308.0
2015-07-17 09:30:00,10.99,11.02,10.88,10.93,1566346.0,8.4908,8.514,8.4059,8.4445,1566346.0
2015-07-17 10:00:00,10.93,10.96,10.89,10.9,846212.0,8.4445,8.4677,8.4136,8.4213,846212.0
2015-07-17 10:30:00,10.9,10.91,10.83,10.85,439591.0,8.4213,8.429,8.3672,8.3827,439591.0
2015-07-17 11:00:00,10.85,10.87,10.78,10.8,326195.0,8.3827,8.3981,8.3286,8.3441,326195.0
2015-07-17 11:30:00,10.8,10.8,10.75,10.76,165813.0,8.3441,8.3441,8.3054,8.3132,165813.0
2015-07-17 12:00:00,10.75,10.78,10.74,10.78,305905.0,8.3054,8.3286,8.2977,8.3286,305905.0
2015-07-17 12:30:00,10.78,10.8,10.77,10.79,284636.0,8.3286,8.3441,8.3209,8.3363,284636.0
2015-07-17 13:00:00,10.79,10.8,10.77,10.79,171107.0,8.3363,8.3441,8.3209,8.3363,171107.0
2015-07-17 13:30:00,10.8,10.8,10.78,10.79,108684.0,8.3441,8.3441,8.3286,8.3363,108684.0
2015-07-17 14:00:00,10.79,10.81,10.79,10.8,163063.0,8.3363,8.3518,8.3363,8.3441,163063.0
2015-07-17 14:30:00,10.81,10.81,10.78,10.79,214691.0,8.3518,8.3518,8.3286,8.3363,214691.0
2015-07-17 15:00:00,10.79,10.8,10.78,10.79,146157.0,8.3363,8.3441,8.3286,8.3363,146157.0
2015-07-17 15:30:00,10.79,10.81,10.79,10.79,754577.0,8.3363,8.3518,8.3363,8.3363,754577.0
2015-07-20 09:30:00,11.02,11.03,10.94,11.0,968687.0,8.514,8.5218,8.4522,8.4986,968687.0
2015-07-20 10:00:00,11.01,11.01,10.96,10.96,301655.0,8.5063,8.5063,8.4677,8.4677,301655.0
2015-07-20 10:30:00,10.96,10.99,10.93,10.99,446158.0,8.4677,8.4908,8.4445,8.4908,446158.0
2015-07-20 11:00:00,10.99,11.01,10.96,10.99,488063.0,8.4908,8.5063,8.4677,8.4908,488063.0
2015-07-20 11:30:00,11.0,11.0,10.98,10.99,217548.0,8.4986,8.4986,8.4831,8.4908,217548.0
2015-07-20 12:00:00,11.0,11.0,10.96,10.97,129835.0,8.4986,8.4986,8.4677,8.4754,129835.0
2015-07-20 12:30:00,10.97,10.99,10.97,10.97,78304.0,8.4754,8.4908,8.4754,8.4754,78304.0
2015-07-20 13:00:00,10.98,10.99,10.97,10.99,67203.0,8.4831,8.4908,8.4754,8.4908,67203.0
2015-07-20 13:30:00,10.99,10.99,10.97,10.97,159682.0,8.4908,8.4908,8.4754,8.4754,159682.0
2015-07-20 14:00:00,10.97,10.98,10.96,10.98,117771.0,8.4754,8.4831,8.4677,8.4831,117771.0
2015-07-20 14:30:00,10.97,10.98,10.95,10.95,147016.0,8.4754,8.4831,8.4599,8.4599,147016.0
2015-07-20 15:00:00,10.96,10.96,10.94,10.96,186092.0,8.4677,8.4677,8.4522,8.4677,186092.0
2015-07-20 15:30:00,10.96,10.96,10.94,10.95,605530.0,8.4677,8.4677,8.4522,8.4599,605530.0
2015-07-21 09:30:00,11.05,11.08,11.04,11.06,191534.0,8.5372,8.5604,8.5295,8.5449,191534.0
2015-07-21 10:00:00,11.07,11.08,11.02,11.04,275035.0,8.5527,8.5604,8.514,8.5295,275035.0
2015-07-21 10:30:00,11.03,11.07,11.02,11.06,249117.0,8.5218,8.5527,8.514,8.5449,249117.0
2015-07-21 11:00:00,11.07,11.07,11.0,11.03,235072.0,8.5527,8.5527,8.4986,8.5218,235072.0
2015-07-21 11:30:00,11.02,11.05,11.02,11.03,89761.0,8.514,8.5372,8.514,8.5218,89761.0
2015-07-21 12:00:00,11.04,11.05,11.03,11.04,125570.0,8.5295,8.5372,8.5218,8.5295,125570.0
2015-07-21 12:30:00,11.03,11.04,11.02,11.04,107900.0,8.5218,8.5295,8.514,8.5295,107900.0
2015-07-21 13:00:00,11.04,11.04,11.01,11.02,231119.0,8.5295,8.5295,8.5063,8.514,231119.0
2015-07-21 13:30:00,11.02,11.03,11.0,11.01,130703.0,8.514,8.5218,8.4986,8.5063,130703.0
2015-07-21 14:00:00,11.01,11.03,11.0,11.02,239176.0,8.5063,8.5218,8.4986,8.514,239176.0
2015-07-21 14:30:00,11.03,11.03,11.0,11.02,196260.0,8.5218,8.5218,8.4986,8.514,196260.0
2015-07-21 15:00:00,11.02,11.03,11.01,11.01,140611.0,8.514,8.5218,8.5063,8.5063,140611.0
2015-07-21 15:30:00,11.01,11.02,11.01,11.02,405052.0,8.5063,8.514,8.5063,8.514,405052.0
2015-07-22 09:30:00,10.85,10.9,10.84,10.88,341993.0,8.3827,8.4213,8.375,8.4059,341993.0
2015-07-22 10:00:00,10.88,10.89,10.82,10.83,226146.0,8.4059,8.4136,8.3595,8.3672,226146.0
2015-07-22 10:30:00,10.83,10.86,10.81,10.85,61303.0,8.3672,8.3904,8.3518,8.3827,61303.0
2015-07-22 11:00:00,10.85,10.86,10.81,10.82,210033.0,8.3827,8.3904,8.3518,8.3595,210033.0
2015-07-22 11:30:00,10.82,10.84,10.82,10.84,40693.0,8.3595,8.375,8.3595,8.375,40693.0
2015-07-22 12:00:00,10.84,10.85,10.81,10.84,62209.0,8.375,8.3827,8.3518,8.375,62209.0
2015-07-22 12:30:00,10.84,10.84,10.83,10.84,19997.0,8.375,8.375,8.3672,8.375,19997.0
2015-07-22 13:00:00,10.84,10.86,10.83,10.86,51239.0,8.375,8.3904,8.3672,8.3904,51239.0
2015-07-22 13:30:00,10.86,10.86,10.83,10.85,258721.0,8.3904,8.3904,8.3672,8.3827,258721.0
2015-07-22 14:00:00,10.84,10.86,10.84,10.86,205978.0,8.375,8.3904,8.375,8.3904,205978.0
2015-07-22 14:30:00,10.86,10.88,10.85,10.87,288372.0,8.3904,8.4059,8.3827,8.3981,288372.0
2015-07-22 15:00:00,10.87,10.88,10.86,10.87,433597.0,8.3981,8.4059,8.3904,8.3981,433597.0
2015-07-22 15:30:00,10.87,10.88,10.85,10.86,245430.0,8.3981,8.4059,8.3827,8.3904,245430.0
2015-07-23 09:30:00,10.74,10.85,10.74,10.84,1051946.0,8.2977,8.3827,8.2977,8.375,1051946.0
2015-07-23 10:00:00,10.84,10.86,10.82,10.83,108199.0,8.375,8.3904,8.3595,8.3672,108199.0
2015-07-23 10:30:00,10.83,10.85,10.82,10.83,110489.0,8.3672,8.3827,8.3595,8.3672,110489.0
2015-07-23 11:00:00,10.83,10.85,10.82,10.82,164984.0,8.3672,8.3827,8.3595,8.3595,164984.0
2015-07-23 11:30:00,10.82,10.83,10.79,10.81,101135.0,8.3595,8.3672,8.3363,8.3518,101135.0
2015-07-23 12:00:00,10.8,10.81,10.78,10.8,56776.0,8.3441,8.3518,8.3286,8.3441,56776.0
2015-07-23 12:30:00,10.8,10.81,10.8,10.81,47023.0,8.3441,8.3518,8.3441,8.3518,47023.0
2015-07-23 13:00:00,10.81,10.81,10.8,10.8,27334.0,8.3518,8.3518,8.3441,8.3441,27334.0
2015-07-23 13:30:00,10.81,10.84,10.8,10.84,34400.0,8.3518,8.375,8.3441,8.375,34400.0
2015-07-23 14:00:00,10.84,10.84,10.81,10.82,187128.0,8.375,8.375,8.3518,8.3595,187128.0
2015-07-23 14:30:00,10.82,10.84,10.8,10.81,149493.0,8.3595,8.375,8.3441,8.3518,149493.0
2015-07-23 15:00:00,10.8,10.81,10.8,10.8,58082.0,8.3441,8.3518,8.3441,8.3441,58082.0
2015-07-23 15:30:00,10.8,10.81,10.8,10.81,242063.0,8.3441,8.3518,8.3441,8.3518,242063.0
2015-07-24 09:30:00,10.91,10.93,10.88,10.92,204351.0,8.429,8.4445,8.4059,8.4368,204351.0
2015-07-24 10:00:00,10.92,10.94,10.83,10.84,165191.0,8.4368,8.4522,8.3672,8.375,165191.0
2015-07-24 10:30:00,10.84,10.86,10.8,10.8,82480.0,8.375,8.3904,8.3441,8.3441,82480.0
2015-07-24 11:00:00,10.81,10.85,10.81,10.84,123483.0,8.3518,8.3827,8.3518,8.375,123483.0
2015-07-24 11:30:00,10.84,10.85,10.81,10.82,43245.0,8.375,8.3827,8.3518,8.3595,43245.0
2015-07-24 12:00:00,10.81,10.83,10.8,10.81,49308.0,8.3518,8.3672,8.3441,8.3518,49308.0
2015-07-24 12:30:00,10.82,10.82,10.8,10.81,22840.0,8.3595,8.3595,8.3441,8.3518,22840.0
2015-07-24 13:00:00,10.8,10.81,10.79,10.8,51270.0,8.3441,8.3518,8.3363,8.3441,51270.0
2015-07-24 13:30:00,10.81,10.81,10.79,10.79,34932.0,8.3518,8.3518,8.3363,8.3363,34932.0
2015-07-24 14:00:00,10.79,10.8,10.77,10.79,100504.0,8.3363,8.3441,8.3209,8.3363,100504.0
2015-07-24 14:30:00,10.79,10.79,10.77,10.78,79233.0,8.3363,8.3363,8.3209,8.3286,79233.0
2015-07-24 15:00:00,10.78,10.8,10.77,10.78,98426.0,8.3286,8.3441,8.3209,8.3286,98426.0
2015-07-24 15:30:00,10.78,10.79,10.76,10.77,197404.0,8.3286,8.3363,8.3132,8.3209,197404.0
2015-07-27 09:30:00,10.79,10.8,10.74,10.79,360319.0,8.3363,8.3441,8.2977,8.3363,360319.0
2015-07-27 10:00:00,10.79,10.79,10.75,10.77,103192.0,8.3363,8.3363,8.3054,8.3209,103192.0
2015-07-27 10:30:00,10.78,10.84,10.78,10.81,582725.0,8.3286,8.375,8.3286,8.3518,582725.0
2015-07-27 11:00:00,10.81,10.85,10.8,10.8,480287.0,8.3518,8.3827,8.3441,8.3441,480287.0
2015-07-27 11:30:00,10.81,10.83,10.8,10.83,73387.0,8.3518,8.3672,8.3441,8.3672,73387.0
2015-07-27 12:00:00,10.83,10.83,10.8,10.8,126195.0,8.3672,8.3672,8.3441,8.3441,126195.0
2015-07-27 12:30:00,10.8,10.81,10.76,10.76,41709.0,8.3441,8.3518,8.3132,8.3132,41709.0
2015-07-27 13:00:00,10.77,10.78,10.76,10.78,57455.0,8.3209,8.3286,8.3132,8.3286,57455.0
2015-07-27 13:30:00,10.78,10.81,10.77,10.8,118584.0,8.3286,8.3518,8.3209,8.3441,118584.0
2015-07-27 14:00:00,10.8,10.82,10.79,10.8,124230.0,8.3441,8.3595,8.3363,8.3441,124230.0
2015-07-27 14:30:00,10.8,10.81,10.78,10.78,43218.0,8.3441,8.3518,8.3286,8.3286,43218.0
2015-07-27 15:00:00,10.78,10.78,10.75,10.75,53170.0,8.3286,8.3286,8.3054,8.3054,53170.0
2015-07-27 15:30:00,10.76,10.76,10.73,10.75,656575.0,8.3132,8.3132,8.29,8.3054,656575.0
2015-07-28 09:30:00,10.63,10.65,10.58,10.63,470302.0,8.2127,8.2282,8.1741,8.2127,470302.0
2015-07-28 10:00:00,10.63,10.65,10.59,10.6,119245.0,8.2127,8.2282,8.1818,8.1895,119245.0
2015-07-28 10:30:00,10.6,10.61,10.57,10.58,585574.0,8.1895,8.1973,8.1664,8.1741,585574.0
2015-07-28 11:00:00,10.59,10.6,10.57,10.58,370227.0,8.1818,8.1895,8.1664,8.1741,370227.0
2015-07-28 11:30:00,10.59,10.61,10.58,10.58,363667.0,8.1818,8.1973,8.1741,8.1741,363667.0
2015-07-28 12:00:00,10.58,10.59,10.58,10.59,71152.0,8.1741,8.1818,8.1741,8.1818,71152.0
2015-07-28 12:30:00,10.59,10.59,10.57,10.58,71382.0,8.1818,8.1818,8.1664,8.1741,71382.0
2015-07-28 13:00:00,10.58,10.66,10.58,10.66,93968.0,8.1741,8.2359,8.1741,8.2359,93968.0
2015-07-28 13:30:00,10.66,10.67,10.63,10.65,235930.0,8.2359,8.2436,8.2127,8.2282,235930.0
2015-07-28 14:00:00,10.65,10.66,10.62,10.62,196548.0,8.2282,8.2359,8.205,8.205,196548.0
2015-07-28 14:30:00,10.62,10.63,10.6,10.61,209705.0,8.205,8.2127,8.1895,8.1973,209705.0
2015-07-28 15:00:00,10.61,10.62,10.59,10.6,367088.0,8.1973,8.205,8.1818,8.1895,367088.0
2015-07-28 15:30:00,10.61,10.61,10.58,10.59,952371.0,8.1973,8.1973,8.1741,8.1818,952371.0
2015-07-29 09:30:00,10.59,10.59,10.54,10.58,221894.0,8.1818,8.1818,8.1432,8.1741,221894.0
2015-07-29 10:00:00,10.58,10.58,10.51,10.52,191153.0,8.1741,8.1741,8.12,8.1277,191153.0
2015-07-29 10:30:00,10.52,10.56,10.52,10.55,254418.0,8.1277,8.1586,8.1277,8.1509,254418.0
2015-07-29 11:00:00,10.55,10.59,10.55,10.57,259483.0,8.1509,8.1818,8.1509,8.1664,259483.0
2015-07-29 11:30:00,10.57,10.61,10.56,10.61,75030.0,8.1664,8.1973,8.1586,8.1973,75030.0
2015-07-29 12:00:00,10.61,10.61,10.58,10.59,189949.0,8.1973,8.1973,8.1741,8.1818,189949.0
2015-07-29 12:30:00,10.59,10.61,10.58,10.6,81684.0,8.1818,8.1973,8.1741,8.1895,81684.0
2015-07-29 13:00:00,10.61,10.62,10.6,10.6,95839.0,8.1973,8.205,8.1895,8.1895,95839.0
2015-07-29 13:30:00,10.61,10.61,10.58,10.59,212044.0,8.1973,8.1973,8.1741,8.1818,212044.0
2015-07-29 14:00:00,10.59,10.64,10.57,10.6,150225.0,8.1818,8.2204,8.1664,8.1895,150225.0
2015-07-29 14:30:00,10.6,10.64,10.6,10.64,34777.0,8.1895,8.2204,8.1895,8.2204,34777.0
2015-07-29 15:00:00,10.64,10.67,10.61,10.62,455841.0,8.2204,8.2436,8.1973,8.205,455841.0
2015-07-29 15:30:00,10.63,10.63,10.6,10.6,239879.0,8.2127,8.2127,8.1895,8.1895,239879.0
2015-07-30 09:30:00,10.58,10.59,10.53,10.55,324379.0,8.1741,8.1818,8.1355,8.1509,324379.0
2015-07-30 10:00:00,10.55,10.64,10.55,10.63,531282.0,8.1509,8.2204,8.1509,8.2127,531282.0
2015-07-30 10:30:00,10.64,10.66,10.62,10.65,342313.0,8.2204,8.2359,8.205,8.2282,342313.0
2015-07-30 11:00:00,10.65,10.67,10.63,10.65,512306.0,8.2282,8.2436,8.2127,8.2282,512306.0
2015-07-30 11:30:00,10.65,10.69,10.65,10.68,201759.0,8.2282,8.2591,8.2282,8.2513,201759.0
2015-07-30 12:00:00,10.68,10.68,10.66,10.66,30678.0,8.2513,8.2513,8.2359,8.2359,30678.0
2015-07-30 12:30:00,10.66,10.72,10.65,10.71,176791.0,8.2359,8.2822,8.2282,8.2745,176791.0
2015-07-30 13:00:00,10.71,10.77,10.69,10.75,608151.0,8.2745,8.3209,8.2591,8.3054,608151.0
2015-07-30 13:30:00,10.75,10.75,10.73,10.74,229812.0,8.3054,8.3054,8.29,8.2977,229812.0
2015-07-30 14:00:00,10.74,10.74,10.71,10.71,89258.0,8.2977,8.2977,8.2745,8.2745,89258.0
2015-07-30 14:30:00,10.71,10.73,10.71,10.73,82079.0,8.2745,8.29,8.2745,8.29,82079.0
2015-07-30 15:00:00,10.73,10.74,10.72,10.74,166713.0,8.29,8.2977,8.2822,8.2977,166713.0
2015-07-30 15:30:00,10.74,10.77,10.72,10.74,604516.0,8.2977,8.3209,8.2822,8.2977,604516.0
2015-07-31 09:30:00,10.74,10.76,10.71,10.73,378883.0,8.2977,8.3132,8.2745,8.29,378883.0
2015-07-31 10:00:00,10.73,10.79,10.73,10.77,122012.0,8.29,8.3363,8.29,8.3209,122012.0
2015-07-31 10:30:00,10.77,10.8,10.75,10.76,103388.0,8.3209,8.3441,8.3054,8.3132,103388.0
2015-07-31 11:00:00,10.75,10.77,10.73,10.75,219093.0,8.3054,8.3209,8.29,8.3054,219093.0
2015-07-31 11:30:00,10.76,10.76,10.75,10.76,18924.0,8.3132,8.3132,8.3054,8.3132,18924.0
2015-07-31 12:00:00,10.76,10.78,10.75,10.78,161491.0,8.3132,8.3286,8.3054,8.3286,161491.0
2015-07-31 12:30:00,10.78,10.78,10.75,10.75,56584.0,8.3286,8.3286,8.3054,8.3054,56584.0
2015-07-31 13:00:00,10.75,10.76,10.73,10.73,64372.0,8.3054,8.3132,8.29,8.29,64372.0
2015-07-31 13:30:00,10.73,10.75,10.73,10.73,64378.0,8.29,8.3054,8.29,8.29,64378.0
2015-07-31 14:00:00,10.73,10.75,10.72,10.74,99152.0,8.29,8.3054,8.2822,8.2977,99152.0
2015-07-31 14:30:00,10.74,10.75,10.73,10.74,67743.0,8.2977,8.3054,8.29,8.2977,67743.0
2015-07-31 15:00:00,10.73,10.74,10.71,10.71,72379.0,8.29,8.2977,8.2745,8.2745,72379.0
2015-07-31 15:30:00,10.71,10.73,10.71,10.72,170648.0,8.2745,8.29,8.2745,8.2822,170648.0
2015-08-03 09:30:00,10.63,10.65,10.61,10.64,321893.0,8.2127,8.2282,8.1973,8.2204,321893.0
2015-08-03 10:00:00,10.64,10.65,10.59,10.61,102014.0,8.2204,8.2282,8.1818,8.1973,102014.0
2015-08-03 10:30:00,10.62,10.64,10.6,10.61,99475.0,8.205,8.2204,8.1895,8.1973,99475.0
2015-08-03 11:00:00,10.61,10.65,10.6,10.65,186727.0,8.1973,8.2282,8.1895,8.2282,186727.0
2015-08-03 11:30:00,10.65,10.66,10.63,10.64,50685.0,8.2282,8.2359,8.2127,8.2204,50685.0
2015-08-03 12:00:00,10.64,10.64,10.61,10.62,57477.0,8.2204,8.2204,8.1973,8.205,57477.0
2015-08-03 12:30:00,10.62,10.62,10.55,10.57,101932.0,8.205,8.205,8.1509,8.1664,101932.0
2015-08-03 13:00:00,10.57,10.57,10.55,10.55,95201.0,8.1664,8.1664,8.1509,8.1509,95201.0
2015-08-03 13:30:00,10.55,10.58,10.55,10.57,72450.0,8.1509,8.1741,8.1509,8.1664,72450.0
2015-08-03 14:00:00,10.57,10.57,10.55,10.57,96568.0,8.1664,8.1664,8.1509,8.1664,96568.0
2015-08-03 14:30:00,10.57,10.58,10.55,10.57,153815.0,8.1664,8.1741,8.1509,8.1664,153815.0
2015-08-03 15:00:00,10.57,10.57,10.54,10.55,233346.0,8.1664,8.1664,8.1432,8.1509,233346.0
2015-08-03 15:30:00,10.55,10.58,10.54,10.57,574332.0,8.1509,8.1741,8.1432,8.1664,574332.0
2015-08-04 09:30:00,10.55,10.56,10.52,10.53,295457.0,8.1509,8.1586,8.1277,8.1355,295457.0
2015-08-04 10:00:00,10.53,10.56,10.52,10.53,469209.0,8.1355,8.1586,8.1277,8.1355,469209.0
2015-08-04 10:30:00,10.53,10.54,10.48,10.5,472210.0,8.1355,8.1432,8.0968,8.1123,472210.0
2015-08-04 11:00:00,10.5,10.52,10.48,10.5,143813.0,8.1123,8.1277,8.0968,8.1123,143813.0
2015-08-04 11:30:00,10.51,10.52,10.5,10.52,81035.0,8.12,8.1277,8.1123,8.1277,81035.0
2015-08-04 12:00:00,10.52,10.53,10.5,10.51,85030.0,8.1277,8.1355,8.1123,8.12,85030.0
2015-08-04 12:30:00,10.51,10.52,10.49,10.5,35519.0,8.12,8.1277,8.1045,8.1123,35519.0
2015-08-04 13:00:00,10.5,10.52,10.49,10.51,69095.0,8.1123,8.1277,8.1045,8.12,69095.0
2015-08-04 13:30:00,10.51,10.51,10.45,10.45,97448.0,8.12,8.12,8.0736,8.0736,97448.0
2015-08-04 14:00:00,10.46,10.46,10.42,10.46,98121.0,8.0814,8.0814,8.0505,8.0814,98121.0
2015-08-04 14:30:00,10.46,10.47,10.44,10.45,113523.0,8.0814,8.0891,8.0659,8.0736,113523.0
2015-08-04 15:00:00,10.46,10.46,10.44,10.45,84445.0,8.0814,8.0814,8.0659,8.0736,84445.0
2015-08-04 15:30:00,10.45,10.46,10.44,10.45,216763.0,8.0736,8.0814,8.0659,8.0736,216763.0
2015-08-05 09:30:00,10.51,10.55,10.51,10.54,90793.0,8.12,8.1509,8.12,8.1432,90793.0
2015-08-05 10:00:00,10.54,10.55,10.5,10.55,96226.0,8.1432,8.1509,8.1123,8.1509,96226.0
2015-08-05 10:30:00,10.55,10.55,10.52,10.54,180045.0,8.1509,8.1509,8.1277,8.1432,180045.0
2015-08-05 11:00:00,10.54,10.55,10.52,10.54,147478.0,8.1432,8.1509,8.1277,8.1432,147478.0
2015-08-05 11:30:00,10.54,10.56,10.51,10.51,106216.0,8.1432,8.1586,8.12,8.12,106216.0
2015-08-05 12:00:00,10.52,10.52,10.49,10.5,100240.0,8.1277,8.1277,8.1045,8.1123,100240.0
2015-08-05 12:30:00,10.5,10.53,10.48,10.53,137483.0,8.1123,8.1355,8.0968,8.1355,137483.0
2015-08-05 13:00:00,10.53,10.53,10.51,10.52,74588.0,8.1355,8.1355,8.12,8.1277,74588.0
2015-08-05 13:30:00,10.52,10.52,10.5,10.5,35347.0,8.1277,8.1277,8.1123,8.1123,35347.0
2015-08-05 14:00:00,10.51,10.53,10.5,10.52,88397.0,8.12,8.1355,8.1123,8.1277,88397.0
2015-08-05 14:30:00,10.52,10.53,10.5,10.51,67850.0,8.1277,8.1355,8.1123,8.12,67850.0
2015-08-05 15:00:00,10.52,10.54,10.51,10.53,87078.0,8.1277,8.1432,8.12,8.1355,87078.0
2015-08-05 15:30:00,10.53,10.53,10.51,10.51,125132.0,8.1355,8.1355,8.12,8.12,125132.0
2015-08-06 09:30:00,10.47,10.47,10.4,10.42,244697.0,8.0891,8.0891,8.035,8.0505,244697.0
2015-08-06 10:00:00,10.43,10.43,10.37,10.38,128165.0,8.0582,8.0582,8.0118,8.0196,128165.0
2015-08-06 10:30:00,10.38,10.42,10.37,10.42,124657.0,8.0196,8.0505,8.0118,8.0505,124657.0
2015-08-06 11:00:00,10.42,10.43,10.39,10.39,193357.0,8.0505,8.0582,8.0273,8.0273,193357.0
2015-08-06 11:30:00,10.39,10.39,10.35,10.36,88137.0,8.0273,8.0273,7.9964,8.0041,88137.0
2015-08-06 12:00:00,10.36,10.38,10.33,10.37,583152.0,8.0041,8.0196,7.9809,8.0118,583152.0
2015-08-06 12:30:00,10.36,10.37,10.32,10.35,443213.0,8.0041,8.0118,7.9732,7.9964,443213.0
2015-08-06 13:00:00,10.36,10.38,10.35,10.37,92915.0,8.0041,8.0196,7.9964,8.0118,92915.0
2015-08-06 13:30:00,10.38,10.38,10.36,10.38,59073.0,8.0196,8.0196,8.0041,8.0196,59073.0
2015-08-06 14:00:00,10.38,10.4,10.37,10.4,79615.0,8.0196,8.035,8.0118,8.035,79615.0
2015-08-06 14:30:00,10.4,10.4,10.37,10.39,95596.0,8.035,8.035,8.0118,8.0273,95596.0
2015-08-06 15:00:00,10.39,10.39,10.37,10.38,61609.0,8.0273,8.0273,8.0118,8.0196,61609.0
2015-08-06 15:30:00,10.38,10.39,10.37,10.38,283903.0,8.0196,8.0273,8.0118,8.0196,283903.0
2015-08-07 09:30:00,10.18,10.22,10.16,10.21,374068.0,7.865,7.8959,7.8496,7.8882,374068.0
2015-08-07 10:00:00,10.21,10.22,10.16,10.17,184929.0,7.8882,7.8959,7.8496,7.8573,184929.0
2015-08-07 10:30:00,10.18,10.24,10.17,10.22,238656.0,7.865,7.9114,7.8573,7.8959,238656.0
2015-08-07 11:00:00,10.23,10.23,10.2,10.2,259183.0,7.9037,7.9037,7.8805,7.8805,259183.0
2015-08-07 11:30:00,10.2,10.23,10.19,10.22,82089.0,7.8805,7.9037,7.8728,7.8959,82089.0
2015-08-07 12:00:00,10.22,10.25,10.21,10.22,395162.0,7.8959,7.9191,7.8882,7.8959,395162.0
2015-08-07 12:30:00,10.22,10.23,10.21,10.21,40054.0,7.8959,7.9037,7.8882,7.8882,40054.0
2015-08-07 13:00:00,10.21,10.22,10.21,10.21,30106.0,7.8882,7.8959,7.8882,7.8882,30106.0
2015-08-07 13:30:00,10.22,10.24,10.22,10.23,43580.0,7.8959,7.9114,7.8959,7.9037,43580.0
2015-08-07 14:00:00,10.22,10.24,10.21,10.21,80128.0,7.8959,7.9114,7.8882,7.8882,80128.0
2015-08-07 14:30:00,10.22,10.23,10.21,10.22,74132.0,7.8959,7.9037,7.8882,7.8959,74132.0
2015-08-07 15:00:00,10.22,10.24,10.2,10.24,195301.0,7.8959,7.9114,7.8805,7.9114,195301.0
2015-08-07 15:30:00,10.24,10.24,10.23,10.24,151970.0,7.9114,7.9114,7.9037,7.9114,151970.0
2015-08-10 09:30:00,10.41,10.47,10.4,10.46,349809.0,8.0427,8.0891,8.035,8.0814,349809.0
2015-08-10 10:00:00,10.45,10.47,10.44,10.45,435489.0,8.0736,8.0891,8.0659,8.0736,435489.0
2015-08-10 10:30:00,10.46,10.49,10.45,10.49,179657.0,8.0814,8.1045,8.0736,8.1045,179657.0
2015-08-10 11:00:00,10.49,10.55,10.48,10.55,420837.0,8.1045,8.1509,8.0968,8.1509,420837.0
2015-08-10 11:30:00,10.55,10.56,10.54,10.54,39634.0,8.1509,8.1586,8.1432,8.1432,39634.0
2015-08-10 12:00:00,10.54,10.56,10.53,10.53,77400.0,8.1432,8.1586,8.1355,8.1355,77400.0
2015-08-10 12:30:00,10.53,10.56,10.53,10.55,118389.0,8.1355,8.1586,8.1355,8.1509,118389.0
2015-08-10 13:00:00,10.56,10.56,10.54,10.54,85113.0,8.1586,8.1586,8.1432,8.1432,85113.0
2015-08-10 13:30:00,10.54,10.56,10.53,10.55,61401.0,8.1432,8.1586,8.1355,8.1509,61401.0
2015-08-10 14:00:00,10.55,10.59,10.55,10.57,83356.0,8.1509,8.1818,8.1509,8.1664,83356.0
2015-08-10 14:30:00,10.58,10.58,10.55,10.57,146609.0,8.1741,8.1741,8.1509,8.1664,146609.0
2015-08-10 15:00:00,10.57,10.57,10.56,10.57,34685.0,8.1664,8.1664,8.1586,8.1664,34685.0
2015-08-10 15:30:00,10.56,10.57,10.54,10.55,308601.0,8.1586,8.1664,8.1432,8.1509,308601.0
2015-08-11 09:30:00,10.34,10.34,10.29,10.3,343164.0,7.9887,7.9887,7.95,7.9578,343164.0
2015-08-11 10:00:00,10.3,10.33,10.29,10.31,121890.0,7.9578,7.9809,7.95,7.9655,121890.0
2015-08-11 10:30:00,10.3,10.31,10.28,10.29,216164.0,7.9578,7.9655,7.9423,7.95,216164.0
2015-08-11 11:00:00,10.28,10.31,10.26,10.27,234136.0,7.9423,7.9655,7.9269,7.9346,234136.0
2015-08-11 11:30:00,10.27,10.28,10.24,10.25,66313.0,7.9346,7.9423,7.9114,7.9191,66313.0
2015-08-11 12:00:00,10.24,10.25,10.23,10.25,84619.0,7.9114,7.9191,7.9037,7.9191,84619.0
2015-08-11 12:30:00,10.25,10.25,10.21,10.22,88821.0,7.9191,7.9191,7.8882,7.8959,88821.0
2015-08-11 13:00:00,10.21,10.22,10.2,10.22,171158.0,7.8882,7.8959,7.8805,7.8959,171158.0
2015-08-11 13:30:00,10.21,10.23,10.21,10.22,138656.0,7.8882,7.9037,7.8882,7.8959,138656.0
2015-08-11 14:00:00,10.21,10.23,10.2,10.23,116733.0,7.8882,7.9037,7.8805,7.9037,116733.0
2015-08-11 14:30:00,10.23,10.23,10.21,10.23,122160.0,7.9037,7.9037,7.8882,7.9037,122160.0
2015-08-11 15:00:00,10.22,10.25,10.22,10.24,122998.0,7.8959,7.9191,7.8959,7.9114,122998.0
2015-08-11 15:30:00,10.25,10.25,10.23,10.25,580203.0,7.9191,7.9191,7.9037,7.9191,580203.0
2015-08-12 09:30:00,10.18,10.18,10.13,10.16,235033.0,7.865,7.865,7.8264,7.8496,235033.0
2015-08-12 10:00:00,10.17,10.18,10.13,10.16,291498.0,7.8573,7.865,7.8264,7.8496,291498.0
2015-08-12 10:30:00,10.16,10.17,10.15,10.16,60515.0,7.8496,7.8573,7.8419,7.8496,60515.0
2015-08-12 11:00:00,10.16,10.18,10.1,10.12,464335.0,7.8496,7.865,7.8032,7.8187,464335.0
2015-08-12 11:30:00,10.13,10.13,10.1,10.11,82677.0,7.8264,7.8264,7.8032,7.811,82677.0
2015-08-12 12:00:00,10.11,10.13,10.1,10.13,74734.0,7.811,7.8264,7.8032,7.8264,74734.0
2015-08-12 12:30:00,10.13,10.16,10.12,10.14,138650.0,7.8264,7.8496,7.8187,7.8341,138650.0
2015-08-12 13:00:00,10.14,10.18,10.14,10.17,190386.0,7.8341,7.865,7.8341,7.8573,190386.0
2015-08-12 13:30:00,10.17,10.2,10.16,10.19,142113.0,7.8573,7.8805,7.8496,7.8728,142113.0
2015-08-12 14:00:00,10.19,10.21,10.18,10.19,247949.0,7.8728,7.8882,7.865,7.8728,247949.0
2015-08-12 14:30:00,10.19,10.21,10.17,10.2,114881.0,7.8728,7.8882,7.8573,7.8805,114881.0
2015-08-12 15:00:00,10.2,10.23,10.19,10.22,186456.0,7.8805,7.9037,7.8728,7.8959,186456.0
2015-08-12 15:30:00,10.23,10.24,10.22,10.22,583534.0,7.9037,7.9114,7.8959,7.8959,583534.0
2015-08-13 09:30:00,10.33,10.39,10.33,10.39,266567.0,7.9809,8.0273,7.9809,8.0273,266567.0
2015-08-13 10:00:00,10.39,10.4,10.36,10.38,138798.0,8.0273,8.035,8.0041,8.0196,138798.0
2015-08-13 10:30:00,10.38,10.43,10.35,10.4,399639.0,8.0196,8.0582,7.9964,8.035,399639.0
2015-08-13 11:00:00,10.4,10.45,10.38,10.44,449802.0,8.035,8.0736,8.0196,8.0659,449802.0
2015-08-13 11:30:00,10.44,10.46,10.41,10.42,669665.0,8.0659,8.0814,8.0427,8.0505,669665.0
2015-08-13 12:00:00,10.42,10.43,10.41,10.42,157599.0,8.0505,8.0582,8.0427,8.0505,157599.0
2015-08-13 12:30:00,10.42,10.42,10.36,10.39,417935.0,8.0505,8.0505,8.0041,8.0273,417935.0
2015-08-13 13:00:00,10.39,10.4,10.37,10.39,87640.0,8.0273,8.035,8.0118,8.0273,87640.0
2015-08-13 13:30:00,10.38,10.39,10.37,10.38,118870.0,8.0196,8.0273,8.0118,8.0196,118870.0
2015-08-13 14:00:00,10.38,10.41,10.37,10.4,98383.0,8.0196,8.0427,8.0118,8.035,98383.0
2015-08-13 14:30:00,10.4,10.41,10.38,10.38,359435.0,8.035,8.0427,8.0196,8.0196,359435.0
2015-08-13 15:00:00,10.38,10.39,10.36,10.38,227467.0,8.0196,8.0273,8.0041,8.0196,227467.0
2015-08-13 15:30:00,10.38,10.39,10.36,10.38,446637.0,8.0196,8.0273,8.0041,8.0196,446637.0
2015-08-14 09:30:00,10.38,10.39,10.35,10.35,201887.0,8.0196,8.0273,7.9964,7.9964,201887.0
2015-08-14 10:00:00,10.36,10.4,10.35,10.39,275757.0,8.0041,8.035,7.9964,8.0273,275757.0
2015-08-14 10:30:00,10.39,10.42,10.38,10.39,195333.0,8.0273,8.0505,8.0196,8.0273,195333.0
2015-08-14 11:00:00,10.39,10.39,10.34,10.35,245512.0,8.0273,8.0273,7.9887,7.9964,245512.0
2015-08-14 11:30:00,10.36,10.37,10.35,10.36,53815.0,8.0041,8.0118,7.9964,8.0041,53815.0
2015-08-14 12:00:00,10.35,10.36,10.35,10.36,32616.0,7.9964,8.0041,7.9964,8.0041,32616.0
2015-08-14 12:30:00,10.36,10.36,10.34,10.35,19086.0,8.0041,8.0041,7.9887,7.9964,19086.0
2015-08-14 13:00:00,10.35,10.36,10.34,10.36,23363.0,7.9964,8.0041,7.9887,8.0041,23363.0
2015-08-14 13:30:00,10.36,10.37,10.35,10.37,73620.0,8.0041,8.0118,7.9964,8.0118,73620.0
2015-08-14 14:00:00,10.37,10.38,10.36,10.38,41670.0,8.0118,8.0196,8.0041,8.0196,41670.0
2015-08-14 14:30:00,10.38,10.39,10.37,10.38,65567.0,8.0196,8.0273,8.0118,8.0196,65567.0
2015-08-14 15:00:00,10.38,10.4,10.37,10.4,78370.0,8.0196,8.035,8.0118,8.035,78370.0
2015-08-14 15:30:00,10.4,10.4,10.37,10.38,256589.0,8.035,8.035,8.0118,8.0196,256589.0
2015-08-17 09:30:00,10.34,10.38,10.33,10.35,493984.0,7.9887,8.0196,7.9809,7.9964,493984.0
2015-08-17 10:00:00,10.35,10.38,10.33,10.37,82855.0,7.9964,8.0196,7.9809,8.0118,82855.0
2015-08-17 10:30:00,10.38,10.39,10.37,10.38,114308.0,8.0196,8.0273,8.0118,8.0196,114308.0
2015-08-17 11:00:00,10.39,10.42,10.38,10.39,263486.0,8.0273,8.0505,8.0196,8.0273,263486.0
2015-08-17 11:30:00,10.39,10.4,10.39,10.4,48125.0,8.0273,8.035,8.0273,8.035,48125.0
2015-08-17 12:00:00,10.39,10.4,10.39,10.4,22984.0,8.0273,8.035,8.0273,8.035,22984.0
2015-08-17 12:30:00,10.4,10.4,10.39,10.4,7063.0,8.035,8.035,8.0273,8.035,7063.0
2015-08-17 13:00:00,10.4,10.4,10.39,10.4,28836.0,8.035,8.035,8.0273,8.035,28836.0
2015-08-17 13:30:00,10.4,10.41,10.39,10.41,35109.0,8.035,8.0427,8.0273,8.0427,35109.0
2015-08-17 14:00:00,10.41,10.42,10.4,10.41,84726.0,8.0427,8.0505,8.035,8.0427,84726.0
2015-08-17 14:30:00,10.4,10.42,10.4,10.42,111886.0,8.035,8.0505,8.035,8.0505,111886.0
2015-08-17 15:00:00,10.42,10.42,10.4,10.41,106222.0,8.0505,8.0505,8.035,8.0427,106222.0
2015-08-17 15:30:00,10.41,10.43,10.4,10.41,220389.0,8.0427,8.0582,8.035,8.0427,220389.0
2015-08-18 09:30:00,10.5,10.55,10.5,10.51,511926.0,8.1123,8.1509,8.1123,8.12,511926.0
2015-08-18 10:00:00,10.52,10.53,10.5,10.5,171605.0,8.1277,8.1355,8.1123,8.1123,171605.0
2015-08-18 10:30:00,10.5,10.51,10.49,10.5,147394.0,8.1123,8.12,8.1045,8.1123,147394.0
2015-08-18 11:00:00,10.49,10.51,10.48,10.49,334909.0,8.1045,8.12,8.0968,8.1045,334909.0
2015-08-18 11:30:00,10.49,10.5,10.48,10.5,52193.0,8.1045,8.1123,8.0968,8.1123,52193.0
2015-08-18 12:00:00,10.5,10.52,10.5,10.52,94235.0,8.1123,8.1277,8.1123,8.1277,94235.0
2015-08-18 12:30:00,10.51,10.52,10.51,10.51,79447.0,8.12,8.1277,8.12,8.12,79447.0
2015-08-18 13:00:00,10.51,10.51,10.5,10.51,77085.0,8.12,8.12,8.1123,8.12,77085.0
2015-08-18 13:30:00,10.51,10.51,10.49,10.5,115499.0,8.12,8.12,8.1045,8.1123,115499.0
2015-08-18 14:00:00,10.5,10.53,10.49,10.5,220183.0,8.1123,8.1355,8.1045,8.1123,220183.0
2015-08-18 14:30:00,10.5,10.51,10.47,10.48,136561.0,8.1123,8.12,8.0891,8.0968,136561.0
2015-08-18 15:00:00,10.48,10.49,10.47,10.47,94373.0,8.0968,8.1045,8.0891,8.0891,94373.0
2015-08-18 15:30:00,10.47,10.48,10.47,10.47,111954.0,8.0891,8.0968,8.0891,8.0891,111954.0
2015-08-19 09:30:00,10.18,10.22,10.17,10.2,393298.0,7.865,7.8959,7.8573,7.8805,393298.0
2015-08-19 10:00:00,10.2,10.23,10.19,10.2,440460.0,7.8805,7.9037,7.8728,7.8805,440460.0
2015-08-19 10:30:00,10.2,10.2,10.12,10.12,241734.0,7.8805,7.8805,7.8187,7.8187,241734.0
2015-08-19 11:00:00,10.13,10.13,10.09,10.1,145240.0,7.8264,7.8264,7.7955,7.8032,145240.0
2015-08-19 11:30:00,10.11,10.12,10.09,10.1,84172.0,7.811,7.8187,7.7955,7.8032,84172.0
2015-08-19 12:00:00,10.1,10.1,10.08,10.1,57892.0,7.8032,7.8032,7.7878,7.8032,57892.0
2015-08-19 12:30:00,10.1,10.11,10.08,10.1,88088.0,7.8032,7.811,7.7878,7.8032,88088.0
2015-08-19 13:00:00,10.1,10.11,10.09,10.11,73717.0,7.8032,7.811,7.7955,7.811,73717.0
2015-08-19 13:30:00,10.11,10.16,10.1,10.16,222999.0,7.811,7.8496,7.8032,7.8496,222999.0
2015-08-19 14:00:00,10.16,10.22,10.16,10.18,257831.0,7.8496,7.8959,7.8496,7.865,257831.0
2015-08-19 14:30:00,10.18,10.18,10.14,10.15,124992.0,7.865,7.865,7.8341,7.8419,124992.0
2015-08-19 15:00:00,10.15,10.17,10.13,10.16,212400.0,7.8419,7.8573,7.8264,7.8496,212400.0
2015-08-19 15:30:00,10.16,10.17,10.15,10.15,357212.0,7.8496,7.8573,7.8419,7.8419,357212.0
2015-08-20 09:30:00,10.04,10.07,9.96,9.99,313353.0,7.7569,7.7801,7.6951,7.7183,313353.0
2015-08-20 10:00:00,10.0,10.01,9.92,9.93,172386.0,7.726,7.7337,7.6642,7.6719,172386.0
2015-08-20 10:30:00,9.93,10.01,9.93,9.98,240039.0,7.6719,7.7337,7.6719,7.7105,240039.0
2015-08-20 11:00:00,9.98,9.99,9.94,9.96,238064.0,7.7105,7.7183,7.6796,7.6951,238064.0
2015-08-20 11:30:00,9.96,9.96,9.94,9.95,43192.0,7.6951,7.6951,7.6796,7.6873,43192.0
2015-08-20 12:00:00,9.95,9.96,9.9,9.91,98883.0,7.6873,7.6951,7.6487,7.6564,98883.0
2015-08-20 12:30:00,9.9,9.92,9.87,9.88,93140.0,7.6487,7.6642,7.6255,7.6333,93140.0
2015-08-20 13:00:00,9.88,9.9,9.87,9.88,145706.0,7.6333,7.6487,7.6255,7.6333,145706.0
2015-08-20 13:30:00,9.88,9.9,9.86,9.88,90184.0,7.6333,7.6487,7.6178,7.6333,90184.0
2015-08-20 14:00:00,9.88,9.89,9.86,9.87,210599.0,7.6333,7.641,7.6178,7.6255,210599.0
2015-08-20 14:30:00,9.88,9.88,9.85,9.85,76538.0,7.6333,7.6333,7.6101,7.6101,76538.0
2015-08-20 15:00:00,9.86,9.86,9.84,9.86,95986.0,7.6178,7.6178,7.6024,7.6178,95986.0
2015-08-20 15:30:00,9.86,9.88,9.83,9.84,343622.0,7.6178,7.6333,7.5946,7.6024,343622.0
2015-08-21 09:30:00,9.95,9.98,9.93,9.97,381347.0,7.6873,7.7105,7.6719,7.7028,381347.0
2015-08-21 10:00:00,9.97,10.01,9.96,9.97,296467.0,7.7028,7.7337,7.6951,7.7028,296467.0
2015-08-21 10:30:00,9.98,9.99,9.93,9.96,331031.0,7.7105,7.7183,7.6719,7.6951,331031.0
2015-08-21 11:00:00,9.96,9.97,9.92,9.95,514311.0,7.6951,7.7028,7.6642,7.6873,514311.0
2015-08-21 11:30:00,9.94,9.96,9.88,9.92,510388.0,7.6796,7.6951,7.6333,7.6642,510388.0
2015-08-21 12:00:00,9.93,9.96,9.91,9.91,470082.0,7.6719,7.6951,7.6564,7.6564,470082.0
2015-08-21 12:30:00,9.91,9.93,9.87,9.87,100331.0,7.6564,7.6719,7.6255,7.6255,100331.0
2015-08-21 13:00:00,9.87,9.89,9.85,9.88,206049.0,7.6255,7.641,7.6101,7.6333,206049.0
2015-08-21 13:30:00,9.88,9.93,9.86,9.93,485869.0,7.6333,7.6719,7.6178,7.6719,485869.0
2015-08-21 14:00:00,9.92,9.95,9.9,9.91,187234.0,7.6642,7.6873,7.6487,7.6564,187234.0
2015-08-21 14:30:00,9.91,9.92,9.85,9.87,390805.0,7.6564,7.6642,7.6101,7.6255,390805.0
2015-08-21 15:00:00,9.87,9.89,9.84,9.86,588300.0,7.6255,7.641,7.6024,7.6178,588300.0
2015-08-21 15:30:00,9.86,9.87,9.83,9.83,808058.0,7.6178,7.6255,7.5946,7.5946,808058.0
2015-08-24 09:30:00,9.58,9.61,9.46,9.5,933025.0,7.4015,7.4247,7.3088,7.3397,933025.0
2015-08-24 10:00:00,9.51,9.68,9.48,9.61,876729.0,7.3474,7.4787,7.3242,7.4247,876729.0
2015-08-24 10:30:00,9.61,9.71,9.58,9.68,790771.0,7.4247,7.5019,7.4015,7.4787,790771.0
2015-08-24 11:00:00,9.68,9.68,9.54,9.54,512089.0,7.4787,7.4787,7.3706,7.3706,512089.0
2015-08-24 11:30:00,9.54,9.67,9.54,9.67,404104.0,7.3706,7.471,7.3706,7.471,404104.0
2015-08-24 12:00:00,9.67,9.73,9.61,9.7,356713.0,7.471,7.5174,7.4247,7.4942,356713.0
2015-08-24 12:30:00,9.7,9.76,9.69,9.71,232840.0,7.4942,7.5406,7.4865,7.5019,232840.0
2015-08-24 13:00:00,9.72,9.74,9.65,9.66,403697.0,7.5096,7.5251,7.4556,7.4633,403697.0
2015-08-24 13:30:00,9.66,9.66,9.59,9.59,245007.0,7.4633,7.4633,7.4092,7.4092,245007.0
2015-08-24 14:00:00,9.6,9.61,9.52,9.55,184115.0,7.4169,7.4247,7.3551,7.3783,184115.0
2015-08-24 14:30:00,9.55,9.6,9.46,9.47,300628.0,7.3783,7.4169,7.3088,7.3165,300628.0
2015-08-24 15:00:00,9.47,9.54,9.43,9.45,493970.0,7.3165,7.3706,7.2856,7.301,493970.0
2015-08-24 15:30:00,9.44,9.63,9.44,9.5,992949.0,7.2933,7.4401,7.2933,7.3397,992949.0
2015-08-25 09:30:00,9.82,9.83,9.71,9.76,537579.0,7.5869,7.5946,7.5019,7.5406,537579.0
2015-08-25 10:00:00,9.76,9.76,9.72,9.74,332861.0,7.5406,7.5406,7.5096,7.5251,332861.0
2015-08-25 10:30:00,9.75,9.75,9.64,9.64,344637.0,7.5328,7.5328,7.4478,7.4478,344637.0
2015-08-25 11:00:00,9.65,9.69,9.64,9.67,500458.0,7.4556,7.4865,7.4478,7.471,500458.0
2015-08-25 11:30:00,9.68,9.69,9.65,9.66,180466.0,7.4787,7.4865,7.4556,7.4633,180466.0
2015-08-25 12:00:00,9.65,9.68,9.61,9.63,114096.0,7.4556,7.4787,7.4247,7.4401,114096.0
2015-08-25 12:30:00,9.64,9.64,9.6,9.61,124480.0,7.4478,7.4478,7.4169,7.4247,124480.0
2015-08-25 13:00:00,9.61,9.62,9.55,9.55,180536.0,7.4247,7.4324,7.3783,7.3783,180536.0
2015-08-25 13:30:00,9.56,9.6,9.55,9.59,138893.0,7.386,7.4169,7.3783,7.4092,138893.0
2015-08-25 14:00:00,9.58,9.59,9.55,9.58,197519.0,7.4015,7.4092,7.3783,7.4015,197519.0
2015-08-25 14:30:00,9.58,9.61,9.56,9.61,165135.0,7.4015,7.4247,7.386,7.4247,165135.0
2015-08-25 15:00:00,9.61,9.61,9.52,9.53,353311.0,7.4247,7.4247,7.3551,7.3629,353311.0
2015-08-25 15:30:00,9.52,9.53,9.42,9.44,811809.0,7.3551,7.3629,7.2779,7.2933,811809.0
2015-08-26 09:30:00,9.83,9.84,9.67,9.71,791641.0,7.5946,7.6024,7.471,7.5019,791641.0
2015-08-26 10:00:00,9.71,9.76,9.65,9.71,449291.0,7.5019,7.5406,7.4556,7.5019,449291.0
2015-08-26 10:30:00,9.71,9.76,9.63,9.63,465813.0,7.5019,7.5406,7.4401,7.4401,465813.0
2015-08-26 11:00:00,9.63,9.65,9.58,9.58,561974.0,7.4401,7.4556,7.4015,7.4015,561974.0
2015-08-26 11:30:00,9.58,9.59,9.53,9.57,335939.0,7.4015,7.4092,7.3629,7.3938,335939.0
2015-08-26 12:00:00,9.57,9.57,9.52,9.55,293563.0,7.3938,7.3938,7.3551,7.3783,293563.0
2015-08-26 12:30:00,9.54,9.57,9.48,9.57,260913.0,7.3706,7.3938,7.3242,7.3938,260913.0
2015-08-26 13:00:00,9.57,9.59,9.51,9.57,181444.0,7.3938,7.4092,7.3474,7.3938,181444.0
2015-08-26 13:30:00,9.56,9.6,9.55,9.57,170129.0,7.386,7.4169,7.3783,7.3938,170129.0
2015-08-26 14:00:00,9.58,9.59,9.51,9.55,333112.0,7.4015,7.4092,7.3474,7.3783,333112.0
2015-08-26 14:30:00,9.56,9.63,9.55,9.61,243957.0,7.386,7.4401,7.3783,7.4247,243957.0
2015-08-26 15:00:00,9.61,9.67,9.59,9.63,437509.0,7.4247,7.471,7.4092,7.4401,437509.0
2015-08-26 15:30:00,9.63,9.7,9.63,9.7,566064.0,7.4401,7.4942,7.4401,7.4942,566064.0
2015-08-27 09:30:00,9.85,9.86,9.77,9.8,307162.0,7.6101,7.6178,7.5483,7.5715,307162.0
2015-08-27 10:00:00,9.8,9.83,9.78,9.83,182730.0,7.5715,7.5946,7.556,7.5946,182730.0
2015-08-27 10:30:00,9.82,9.88,9.8,9.87,241051.0,7.5869,7.6333,7.5715,7.6255,241051.0
2015-08-27 11:00:00,9.87,9.89,9.85,9.87,119307.0,7.6255,7.641,7.6101,7.6255,119307.0
2015-08-27 11:30:00,9.87,9.88,9.84,9.85,136143.0,7.6255,7.6333,7.6024,7.6101,136143.0
2015-08-27 12:00:00,9.85,9.89,9.85,9.88,108165.0,7.6101,7.641,7.6101,7.6333,108165.0
2015-08-27 12:30:00,9.87,9.89,9.85,9.88,257149.0,7.6255,7.641,7.6101,7.6333,257149.0
2015-08-27 13:00:00,9.89,9.89,9.87,9.88,54820.0,7.641,7.641,7.6255,7.6333,54820.0
2015-08-27 13:30:00,9.87,9.91,9.87,9.91,318187.0,7.6255,7.6564,7.6255,7.6564,318187.0
2015-08-27 14:00:00,9.9,9.91,9.82,9.84,210869.0,7.6487,7.6564,7.5869,7.6024,210869.0
2015-08-27 14:30:00,9.84,9.87,9.77,9.79,168930.0,7.6024,7.6255,7.5483,7.5637,168930.0
2015-08-27 15:00:00,9.79,9.85,9.73,9.84,379382.0,7.5637,7.6101,7.5174,7.6024,379382.0
2015-08-27 15:30:00,9.84,9.9,9.81,9.9,468392.0,7.6024,7.6487,7.5792,7.6487,468392.0
2015-08-28 09:30:00,9.78,9.85,9.78,9.85,297922.0,7.556,7.6101,7.556,7.6101,297922.0
2015-08-28 10:00:00,9.85,9.85,9.79,9.81,111312.0,7.6101,7.6101,7.5637,7.5792,111312.0
2015-08-28 10:30:00,9.81,9.84,9.8,9.83,221979.0,7.5792,7.6024,7.5715,7.5946,221979.0
2015-08-28 11:00:00,9.83,9.92,9.82,9.92,182089.0,7.5946,7.6642,7.5869,7.6642,182089.0
2015-08-28 11:30:00,9.92,9.93,9.88,9.9,289638.0,7.6642,7.6719,7.6333,7.6487,289638.0
2015-08-28 12:00:00,9.9,9.92,9.89,9.92,158289.0,7.6487,7.6642,7.641,7.6642,158289.0
2015-08-28 12:30:00,9.92,9.93,9.91,9.93,66815.0,7.6642,7.6719,7.6564,7.6719,66815.0
2015-08-28 13:00:00,9.92,9.94,9.91,9.92,114955.0,7.6642,7.6796,7.6564,7.6642,114955.0
2015-08-28 13:30:00,9.92,9.95,9.9,9.95,165628.0,7.6642,7.6873,7.6487,7.6873,165628.0
2015-08-28 14:00:00,9.95,9.96,9.92,9.93,108567.0,7.6873,7.6951,7.6642,7.6719,108567.0
2015-08-28 14:30:00,9.93,9.94,9.91,9.94,146462.0,7.6719,7.6796,7.6564,7.6796,146462.0
2015-08-28 15:00:00,9.94,9.95,9.91,9.93,379588.0,7.6796,7.6873,7.6564,7.6719,379588.0
2015-08-28 15:30:00,9.92,9.96,9.9,9.96,781109.0,7.6642,7.6951,7.6487,7.6951,781109.0
2015-08-31 09:30:00,9.74,9.75,9.71,9.73,493979.0,7.5251,7.5328,7.5019,7.5174,493979.0
2015-08-31 10:00:00,9.72,9.74,9.7,9.73,167107.0,7.5096,7.5251,7.4942,7.5174,167107.0
2015-08-31 10:30:00,9.73,9.74,9.69,9.7,190588.0,7.5174,7.5251,7.4865,7.4942,190588.0
2015-08-31 11:00:00,9.7,9.75,9.69,9.73,205905.0,7.4942,7.5328,7.4865,7.5174,205905.0
2015-08-31 11:30:00,9.74,9.79,9.73,9.75,80830.0,7.5251,7.5637,7.5174,7.5328,80830.0
2015-08-31 12:00:00,9.75,9.79,9.75,9.78,421824.0,7.5328,7.5637,7.5328,7.556,421824.0
2015-08-31 12:30:00,9.78,9.79,9.76,9.78,40640.0,7.556,7.5637,7.5406,7.556,40640.0
2015-08-31 13:00:00,9.77,9.78,9.75,9.76,56006.0,7.5483,7.556,7.5328,7.5406,56006.0
2015-08-31 13:30:00,9.75,9.78,9.75,9.78,55447.0,7.5328,7.556,7.5328,7.556,55447.0
2015-08-31 14:00:00,9.78,9.8,9.75,9.78,102260.0,7.556,7.5715,7.5328,7.556,102260.0
2015-08-31 14:30:00,9.78,9.78,9.73,9.75,131467.0,7.556,7.556,7.5174,7.5328,131467.0
2015-08-31 15:00:00,9.75,9.78,9.74,9.76,115552.0,7.5328,7.556,7.5251,7.5406,115552.0
2015-08-31 15:30:00,9.76,9.78,9.75,9.76,299838.0,7.5406,7.556,7.5328,7.5406,299838.0
2015-09-01 09:30:00,9.57,9.66,9.57,9.6,452926.0,7.3938,7.4633,7.3938,7.4169,452926.0
2015-09-01 10:00:00,9.6,9.61,9.55,9.58,221452.0,7.4169,7.4247,7.3783,7.4015,221452.0
2015-09-01 10:30:00,9.59,9.6,9.52,9.55,258448.0,7.4092,7.4169,7.3551,7.3783,258448.0
2015-09-01 11:00:00,9.55,9.59,9.55,9.56,201967.0,7.3783,7.4092,7.3783,7.386,201967.0
2015-09-01 11:30:00,9.56,9.58,9.55,9.56,74499.0,7.386,7.4015,7.3783,7.386,74499.0
2015-09-01 12:00:00,9.56,9.57,9.54,9.54,75326.0,7.386,7.3938,7.3706,7.3706,75326.0
2015-09-01 12:30:00,9.54,9.55,9.52,9.53,40034.0,7.3706,7.3783,7.3551,7.3629,40034.0
2015-09-01 13:00:00,9.53,9.55,9.48,9.54,721119.0,7.3629,7.3783,7.3242,7.3706,721119.0
2015-09-01 13:30:00,9.54,9.58,9.53,9.57,122474.0,7.3706,7.4015,7.3629,7.3938,122474.0
2015-09-01 14:00:00,9.57,9.58,9.53,9.53,90523.0,7.3938,7.4015,7.3629,7.3629,90523.0
2015-09-01 14:30:00,9.53,9.59,9.52,9.56,324516.0,7.3629,7.4092,7.3551,7.386,324516.0
2015-09-01 15:00:00,9.56,9.57,9.53,9.55,373249.0,7.386,7.3938,7.3629,7.3783,373249.0
2015-09-01 15:30:00,9.55,9.59,9.52,9.55,1102197.0,7.3783,7.4092,7.3551,7.3783,1102197.0
2015-09-02 09:30:00,9.59,9.63,9.57,9.58,642945.0,7.4092,7.4401,7.3938,7.4015,642945.0
2015-09-02 10:00:00,9.58,9.62,9.54,9.55,182610.0,7.4015,7.4324,7.3706,7.3783,182610.0
2015-09-02 10:30:00,9.54,9.58,9.5,9.58,159574.0,7.3706,7.4015,7.3397,7.4015,159574.0
2015-09-02 11:00:00,9.58,9.6,9.57,9.59,195448.0,7.4015,7.4169,7.3938,7.4092,195448.0
2015-09-02 11:30:00,9.59,9.59,9.54,9.57,69188.0,7.4092,7.4092,7.3706,7.3938,69188.0
2015-09-02 12:00:00,9.56,9.58,9.54,9.57,61756.0,7.386,7.4015,7.3706,7.3938,61756.0
2015-09-02 12:30:00,9.57,9.62,9.56,9.61,84309.0,7.3938,7.4324,7.386,7.4247,84309.0
2015-09-02 13:00:00,9.61,9.63,9.58,9.63,111520.0,7.4247,7.4401,7.4015,7.4401,111520.0
2015-09-02 13:30:00,9.63,9.63,9.59,9.6,103638.0,7.4401,7.4401,7.4092,7.4169,103638.0
2015-09-02 14:00:00,9.61,9.62,9.58,9.6,108590.0,7.4247,7.4324,7.4015,7.4169,108590.0
2015-09-02 14:30:00,9.61,9.61,9.57,9.6,67095.0,7.4247,7.4247,7.3938,7.4169,67095.0
2015-09-02 15:00:00,9.6,9.61,9.56,9.6,99928.0,7.4169,7.4247,7.386,7.4169,99928.0
2015-09-02 15:30:00,9.6,9.65,9.59,9.64,238112.0,7.4169,7.4556,7.4092,7.4478,238112.0
2015-09-03 09:30:00,9.81,9.85,9.78,9.8,311690.0,7.5792,7.6101,7.556,7.5715,311690.0
2015-09-03 10:00:00,9.81,9.88,9.8,9.88,343343.0,7.5792,7.6333,7.5715,7.6333,343343.0
2015-09-03 10:30:00,9.88,9.94,9.87,9.94,311755.0,7.6333,7.6796,7.6255,7.6796,311755.0
2015-09-03 11:00:00,9.93,9.97,9.89,9.9,331363.0,7.6719,7.7028,7.641,7.6487,331363.0
2015-09-03 11:30:00,9.9,9.91,9.87,9.89,116314.0,7.6487,7.6564,7.6255,7.641,116314.0
2015-09-03 12:00:00,9.88,9.9,9.87,9.89,92665.0,7.6333,7.6487,7.6255,7.641,92665.0
2015-09-03 12:30:00,9.88,9.89,9.84,9.86,120434.0,7.6333,7.641,7.6024,7.6178,120434.0
2015-09-03 13:00:00,9.86,9.9,9.84,9.89,151317.0,7.6178,7.6487,7.6024,7.641,151317.0
2015-09-03 13:30:00,9.89,9.89,9.86,9.87,116865.0,7.641,7.641,7.6178,7.6255,116865.0
2015-09-03 14:00:00,9.86,9.87,9.83,9.85,60917.0,7.6178,7.6255,7.5946,7.6101,60917.0
2015-09-03 14:30:00,9.84,9.88,9.84,9.85,112833.0,7.6024,7.6333,7.6024,7.6101,112833.0
2015-09-03 15:00:00,9.84,9.87,9.83,9.84,187195.0,7.6024,7.6255,7.5946,7.6024,187195.0
2015-09-03 15:30:00,9.85,9.86,9.81,9.84,278428.0,7.6101,7.6178,7.5792,7.6024,278428.0
2015-09-04 09:30:00,9.61,9.66,9.59,9.6,292275.0,7.4247,7.4633,7.4092,7.4169,292275.0
2015-09-04 10:00:00,9.6,9.62,9.58,9.61,88638.0,7.4169,7.4324,7.4015,7.4247,88638.0
2015-09-04 10:30:00,9.61,9.63,9.56,9.58,105226.0,7.4247,7.4401,7.386,7.4015,105226.0
2015-09-04 11:00:00,9.59,9.61,9.54,9.55,173102.0,7.4092,7.4247,7.3706,7.3783,173102.0
2015-09-04 11:30:00,9.55,9.61,9.55,9.59,170685.0,7.3783,7.4247,7.3783,7.4092,170685.0
2015-09-04 12:00:00,9.59,9.59,9.57,9.58,37785.0,7.4092,7.4092,7.3938,7.4015,37785.0
2015-09-04 12:30:00,9.57,9.59,9.56,9.57,100065.0,7.3938,7.4092,7.386,7.3938,100065.0
2015-09-04 13:00:00,9.57,9.58,9.54,9.55,121473.0,7.3938,7.4015,7.3706,7.3783,121473.0
2015-09-04 13:30:00,9.55,9.56,9.53,9.53,42681.0,7.3783,7.386,7.3629,7.3629,42681.0
2015-09-04 14:00:00,9.54,9.54,9.5,9.52,84377.0,7.3706,7.3706,7.3397,7.3551,84377.0
2015-09-04 14:30:00,9.51,9.55,9.51,9.54,45545.0,7.3474,7.3783,7.3474,7.3706,45545.0
2015-09-04 15:00:00,9.55,9.55,9.53,9.55,65724.0,7.3783,7.3783,7.3629,7.3783,65724.0
2015-09-04 15:30:00,9.54,9.58,9.54,9.54,292695.0,7.3706,7.4015,7.3706,7.3706,292695.0
2015-09-08 09:30:00,9.79,9.82,9.76,9.77,313119.0,7.5637,7.5869,7.5406,7.5483,313119.0
2015-09-08 10:00:00,9.77,9.78,9.73,9.76,557768.0,7.5483,7.556,7.5174,7.5406,557768.0
2015-09-08 10:30:00,9.76,9.79,9.75,9.79,87994.0,7.5406,7.5637,7.5328,7.5637,87994.0
2015-09-08 11:00:00,9.78,9.82,9.77,9.82,179667.0,7.556,7.5869,7.5483,7.5869,179667.0
2015-09-08 11:30:00,9.81,9.82,9.77,9.77,100781.0,7.5792,7.5869,7.5483,7.5483,100781.0
2015-09-08 12:00:00,9.77,9.79,9.76,9.78,88550.0,7.5483,7.5637,7.5406,7.556,88550.0
2015-09-08 12:30:00,9.78,9.79,9.75,9.76,53263.0,7.556,7.5637,7.5328,7.5406,53263.0
2015-09-08 13:00:00,9.76,9.76,9.74,9.75,61446.0,7.5406,7.5406,7.5251,7.5328,61446.0
2015-09-08 13:30:00,9.74,9.77,9.74,9.76,51260.0,7.5251,7.5483,7.5251,7.5406,51260.0
2015-09-08 14:00:00,9.77,9.79,9.76,9.78,76502.0,7.5483,7.5637,7.5406,7.556,76502.0
2015-09-08 14:30:00,9.77,9.8,9.77,9.78,104048.0,7.5483,7.5715,7.5483,7.556,104048.0
2015-09-08 15:00:00,9.79,9.8,9.78,9.8,93180.0,7.5637,7.5715,7.556,7.5715,93180.0
2015-09-08 15:30:00,9.8,9.83,9.79,9.81,283595.0,7.5715,7.5946,7.5637,7.5792,283595.0
2015-09-09 09:30:00,10.01,10.04,9.97,9.97,443789.0,7.7337,7.7569,7.7028,7.7028,443789.0
2015-09-09 10:00:00,9.96,9.99,9.93,9.97,160563.0,7.6951,7.7183,7.6719,7.7028,160563.0
2015-09-09 10:30:00,9.97,9.98,9.9,9.91,207282.0,7.7028,7.7105,7.6487,7.6564,207282.0
2015-09-09 11:00:00,9.91,9.92,9.84,9.87,229166.0,7.6564,7.6642,7.6024,7.6255,229166.0
2015-09-09 11:30:00,9.86,9.88,9.85,9.88,44526.0,7.6178,7.6333,7.6101,7.6333,44526.0
2015-09-09 12:00:00,9.87,9.88,9.86,9.88,50004.0,7.6255,7.6333,7.6178,7.6333,50004.0
2015-09-09 12:30:00,9.89,9.89,9.85,9.86,71578.0,7.641,7.641,7.6101,7.6178,71578.0
2015-09-09 13:00:00,9.86,9.88,9.84,9.84,50316.0,7.6178,7.6333,7.6024,7.6024,50316.0
2015-09-09 13:30:00,9.84,9.85,9.8,9.8,105640.0,7.6024,7.6101,7.5715,7.5715,105640.0
2015-09-09 14:00:00,9.81,9.83,9.81,9.82,81182.0,7.5792,7.5946,7.5792,7.5869,81182.0
2015-09-09 14:30:00,9.81,9.82,9.78,9.81,90307.0,7.5792,7.5869,7.556,7.5792,90307.0
2015-09-09 15:00:00,9.8,9.82,9.76,9.77,196856.0,7.5715,7.5869,7.5406,7.5483,196856.0
2015-09-09 15:30:00,9.78,9.79,9.75,9.76,375673.0,7.556,7.5637,7.5328,7.5406,375673.0
2015-09-10 09:30:00,9.76,9.78,9.72,9.72,162881.0,7.5406,7.556,7.5096,7.5096,162881.0
2015-09-10 10:00:00,9.72,9.75,9.71,9.75,101226.0,7.5096,7.5328,7.5019,7.5328,101226.0
2015-09-10 10:30:00,9.75,9.83,9.75,9.82,108388.0,7.5328,7.5946,7.5328,7.5869,108388.0
2015-09-10 11:00:00,9.81,9.84,9.78,9.83,211208.0,7.5792,7.6024,7.556,7.5946,211208.0
2015-09-10 11:30:00,9.83,9.85,9.81,9.83,90318.0,7.5946,7.6101,7.5792,7.5946,90318.0
2015-09-10 12:00:00,9.82,9.84,9.8,9.82,468042.0,7.5869,7.6024,7.5715,7.5869,468042.0
2015-09-10 12:30:00,9.82,9.84,9.81,9.83,31919.0,7.5869,7.6024,7.5792,7.5946,31919.0
2015-09-10 13:00:00,9.83,9.86,9.82,9.86,38154.0,7.5946,7.6178,7.5869,7.6178,38154.0
2015-09-10 13:30:00,9.85,9.88,9.84,9.86,82119.0,7.6101,7.6333,7.6024,7.6178,82119.0
2015-09-10 14:00:00,9.85,9.87,9.84,9.84,48597.0,7.6101,7.6255,7.6024,7.6024,48597.0
2015-09-10 14:30:00,9.84,9.85,9.82,9.82,91832.0,7.6024,7.6101,7.5869,7.5869,91832.0
2015-09-10 15:00:00,9.83,9.84,9.79,9.8,174032.0,7.5946,7.6024,7.5637,7.5715,174032.0
2015-09-10 15:30:00,9.8,9.82,9.78,9.82,212801.0,7.5715,7.5869,7.556,7.5869,212801.0
2015-09-11 09:30:00,9.87,9.88,9.84,9.86,286846.0,7.6255,7.6333,7.6024,7.6178,286846.0
2015-09-11 10:00:00,9.85,9.9,9.85,9.89,297282.0,7.6101,7.6487,7.6101,7.641,297282.0
2015-09-11 10:30:00,9.9,9.91,9.88,9.88,259501.0,7.6487,7.6564,7.6333,7.6333,259501.0
2015-09-11 11:00:00,9.88,9.9,9.87,9.88,422430.0,7.6333,7.6487,7.6255,7.6333,422430.0
2015-09-11 11:30:00,9.89,9.9,9.86,9.86,192860.0,7.641,7.6487,7.6178,7.6178,192860.0
2015-09-11 12:00:00,9.86,9.88,9.85,9.86,443277.0,7.6178,7.6333,7.6101,7.6178,443277.0
2015-09-11 12:30:00,9.86,9.86,9.85,9.85,14647.0,7.6178,7.6178,7.6101,7.6101,14647.0
2015-09-11 13:00:00,9.85,9.86,9.82,9.83,274922.0,7.6101,7.6178,7.5869,7.5946,274922.0
2015-09-11 13:30:00,9.83,9.84,9.8,9.84,176690.0,7.5946,7.6024,7.5715,7.6024,176690.0
2015-09-11 14:00:00,9.84,9.86,9.82,9.85,279090.0,7.6024,7.6178,7.5869,7.6101,279090.0
2015-09-11 14:30:00,9.85,9.86,9.84,9.85,179191.0,7.6101,7.6178,7.6024,7.6101,179191.0
2015-09-11 15:00:00,9.85,9.87,9.84,9.85,238512.0,7.6101,7.6255,7.6024,7.6101,238512.0
2015-09-11 15:30:00,9.86,9.89,9.85,9.88,482067.0,7.6178,7.641,7.6101,7.6333,482067.0
2015-09-14 09:30:00,9.79,9.81,9.77,9.78,242523.0,7.5637,7.5792,7.5483,7.556,242523.0
2015-09-14 10:00:00,9.78,9.8,9.76,9.77,122365.0,7.556,7.5715,7.5406,7.5483,122365.0
2015-09-14 10:30:00,9.78,9.8,9.75,9.79,125203.0,7.556,7.5715,7.5328,7.5637,125203.0
2015-09-14 11:00:00,9.79,9.83,9.78,9.79,347187.0,7.5637,7.5946,7.556,7.5637,347187.0
2015-09-14 11:30:00,9.79,9.79,9.75,9.76,63302.0,7.5637,7.5637,7.5328,7.5406,63302.0
2015-09-14 12:00:00,9.76,9.79,9.76,9.79,74643.0,7.5406,7.5637,7.5406,7.5637,74643.0
2015-09-14 12:30:00,9.79,9.8,9.78,9.79,62270.0,7.5637,7.5715,7.556,7.5637,62270.0
2015-09-14 13:00:00,9.79,9.8,9.78,9.79,52370.0,7.5637,7.5715,7.556,7.5637,52370.0
2015-09-14 13:30:00,9.79,9.79,9.77,9.79,85073.0,7.5637,7.5637,7.5483,7.5637,85073.0
2015-09-14 14:00:00,9.78,9.8,9.78,9.79,88730.0,7.556,7.5715,7.556,7.5637,88730.0
2015-09-14 14:30:00,9.79,9.81,9.79,9.81,95838.0,7.5637,7.5792,7.5637,7.5792,95838.0
2015-09-14 15:00:00,9.8,9.81,9.79,9.8,162947.0,7.5715,7.5792,7.5637,7.5715,162947.0
2015-09-14 15:30:00,9.8,9.82,9.8,9.82,281561.0,7.5715,7.5869,7.5715,7.5869,281561.0
2015-09-15 09:30:00,9.66,9.68,9.63,9.68,506300.0,7.4633,7.4787,7.4401,7.4787,506300.0
2015-09-15 10:00:00,9.68,9.73,9.66,9.72,187695.0,7.4787,7.5174,7.4633,7.5096,187695.0
2015-09-15 10:30:00,9.72,9.76,9.71,9.71,190492.0,7.5096,7.5406,7.5019,7.5019,190492.0
2015-09-15 11:00:00,9.72,9.72,9.67,9.67,204284.0,7.5096,7.5096,7.471,7.471,204284.0
2015-09-15 11:30:00,9.67,9.69,9.66,9.68,174304.0,7.471,7.4865,7.4633,7.4787,174304.0
2015-09-15 12:00:00,9.68,9.7,9.66,9.66,117735.0,7.4787,7.4942,7.4633,7.4633,117735.0
2015-09-15 12:30:00,9.66,9.67,9.64,9.65,328881.0,7.4633,7.471,7.4478,7.4556,328881.0
2015-09-15 13:00:00,9.65,9.69,9.65,9.68,72012.0,7.4556,7.4865,7.4556,7.4787,72012.0
2015-09-15 13:30:00,9.69,9.69,9.67,9.67,55319.0,7.4865,7.4865,7.471,7.471,55319.0
2015-09-15 14:00:00,9.68,9.7,9.67,9.69,146511.0,7.4787,7.4942,7.471,7.4865,146511.0
2015-09-15 14:30:00,9.69,9.71,9.68,9.7,192460.0,7.4865,7.5019,7.4787,7.4942,192460.0
2015-09-15 15:00:00,9.71,9.73,9.7,9.71,114700.0,7.5019,7.5174,7.4942,7.5019,114700.0
2015-09-15 15:30:00,9.71,9.72,9.69,9.7,277613.0,7.5019,7.5096,7.4865,7.4942,277613.0
2015-09-16 09:30:00,9.74,9.76,9.7,9.71,163627.0,7.5251,7.5406,7.4942,7.5019,163627.0
2015-09-16 10:00:00,9.72,9.73,9.7,9.72,247616.0,7.5096,7.5174,7.4942,7.5096,247616.0
2015-09-16 10:30:00,9.72,9.73,9.7,9.71,208470.0,7.5096,7.5174,7.4942,7.5019,208470.0
2015-09-16 11:00:00,9.71,9.75,9.71,9.73,239038.0,7.5019,7.5328,7.5019,7.5174,239038.0
2015-09-16 11:30:00,9.74,9.74,9.71,9.74,100689.0,7.5251,7.5251,7.5019,7.5251,100689.0
2015-09-16 12:00:00,9.74,9.75,9.72,9.75,102903.0,7.5251,7.5328,7.5096,7.5328,102903.0
2015-09-16 12:30:00,9.75,9.76,9.73,9.76,126736.0,7.5328,7.5406,7.5174,7.5406,126736.0
2015-09-16 13:00:00,9.76,9.76,9.73,9.73,54063.0,7.5406,7.5406,7.5174,7.5174,54063.0
2015-09-16 13:30:00,9.73,9.75,9.72,9.74,105950.0,7.5174,7.5328,7.5096,7.5251,105950.0
2015-09-16 14:00:00,9.73,9.75,9.71,9.71,72399.0,7.5174,7.5328,7.5019,7.5019,72399.0
2015-09-16 14:30:00,9.71,9.74,9.71,9.73,181269.0,7.5019,7.5251,7.5019,7.5174,181269.0
2015-09-16 15:00:00,9.73,9.74,9.72,9.74,147037.0,7.5174,7.5251,7.5096,7.5251,147037.0
2015-09-16 15:30:00,9.73,9.75,9.72,9.72,313268.0,7.5174,7.5328,7.5096,7.5096,313268.0
2015-09-17 09:30:00,9.77,9.8,9.75,9.79,374420.0,7.5483,7.5715,7.5328,7.5637,374420.0
2015-09-17 10:00:00,9.79,9.83,9.78,9.82,194372.0,7.5637,7.5946,7.556,7.5869,194372.0
2015-09-17 10:30:00,9.82,9.84,9.81,9.84,59553.0,7.5869,7.6024,7.5792,7.6024,59553.0
2015-09-17 11:00:00,9.83,9.84,9.77,9.78,202649.0,7.5946,7.6024,7.5483,7.556,202649.0
2015-09-17 11:30:00,9.78,9.82,9.78,9.81,130305.0,7.556,7.5869,7.556,7.5792,130305.0
2015-09-17 12:00:00,9.81,9.83,9.8,9.81,111060.0,7.5792,7.5946,7.5715,7.5792,111060.0
2015-09-17 12:30:00,9.8,9.81,9.79,9.79,46830.0,7.5715,7.5792,7.5637,7.5637,46830.0
2015-09-17 13:00:00,9.79,9.81,9.79,9.8,29063.0,7.5637,7.5792,7.5637,7.5715,29063.0
2015-09-17 13:30:00,9.8,9.82,9.78,9.8,174104.0,7.5715,7.5869,7.556,7.5715,174104.0
2015-09-17 14:00:00,9.8,9.9,9.76,9.84,377518.0,7.5715,7.6487,7.5406,7.6024,377518.0
2015-09-17 14:30:00,9.83,9.93,9.83,9.91,289551.0,7.5946,7.6719,7.5946,7.6564,289551.0
2015-09-17 15:00:00,9.91,9.92,9.81,9.85,327552.0,7.6564,7.6642,7.5792,7.6101,327552.0
2015-09-17 15:30:00,9.86,9.88,9.83,9.84,427619.0,7.6178,7.6333,7.5946,7.6024,427619.0
2015-09-18 09:30:00,9.64,9.66,9.57,9.6,467757.0,7.4478,7.4633,7.3938,7.4169,467757.0
2015-09-18 10:00:00,9.59,9.63,9.58,9.59,266490.0,7.4092,7.4401,7.4015,7.4092,266490.0
2015-09-18 10:30:00,9.59,9.6,9.56,9.58,152769.0,7.4092,7.4169,7.386,7.4015,152769.0
2015-09-18 11:00:00,9.58,9.59,9.54,9.54,199413.0,7.4015,7.4092,7.3706,7.3706,199413.0
2015-09-18 11:30:00,9.54,9.61,9.54,9.57,129656.0,7.3706,7.4247,7.3706,7.3938,129656.0
2015-09-18 12:00:00,9.57,9.58,9.55,9.57,73116.0,7.3938,7.4015,7.3783,7.3938,73116.0
2015-09-18 12:30:00,9.56,9.57,9.54,9.55,69997.0,7.386,7.3938,7.3706,7.3783,69997.0
2015-09-18 13:00:00,9.55,9.55,9.51,9.52,103949.0,7.3783,7.3783,7.3474,7.3551,103949.0
2015-09-18 13:30:00,9.53,9.53,9.48,9.48,98471.0,7.3629,7.3629,7.3242,7.3242,98471.0
2015-09-18 14:00:00,9.48,9.52,9.48,9.52,123246.0,7.3242,7.3551,7.3242,7.3551,123246.0
2015-09-18 14:30:00,9.51,9.52,9.49,9.51,127531.0,7.3474,7.3551,7.332,7.3474,127531.0
2015-09-18 15:00:00,9.52,9.52,9.48,9.48,100837.0,7.3551,7.3551,7.3242,7.3242,100837.0
2015-09-18 15:30:00,9.49,9.49,9.46,9.46,334758.0,7.332,7.332,7.3088,7.3088,334758.0
2015-09-21 09:30:00,9.45,9.46,9.4,9.42,203135.0,7.301,7.3088,7.2624,7.2779,203135.0
2015-09-21 10:00:00,9.42,9.44,9.4,9.43,318732.0,7.2779,7.2933,7.2624,7.2856,318732.0
2015-09-21 10:30:00,9.43,9.46,9.42,9.44,466280.0,7.2856,7.3088,7.2779,7.2933,466280.0
2015-09-21 11:00:00,9.44,9.47,9.43,9.43,121929.0,7.2933,7.3165,7.2856,7.2856,121929.0
2015-09-21 11:30:00,9.43,9.44,9.41,9.41,45691.0,7.2856,7.2933,7.2701,7.2701,45691.0
2015-09-21 12:00:00,9.41,9.41,9.38,9.39,121845.0,7.2701,7.2701,7.247,7.2547,121845.0
2015-09-21 12:30:00,9.4,9.41,9.36,9.39,115101.0,7.2624,7.2701,7.2315,7.2547,115101.0
2015-09-21 13:00:00,9.38,9.4,9.38,9.39,52357.0,7.247,7.2624,7.247,7.2547,52357.0
2015-09-21 13:30:00,9.39,9.41,9.38,9.39,92755.0,7.2547,7.2701,7.247,7.2547,92755.0
2015-09-21 14:00:00,9.4,9.42,9.39,9.4,69785.0,7.2624,7.2779,7.2547,7.2624,69785.0
2015-09-21 14:30:00,9.41,9.43,9.4,9.42,66489.0,7.2701,7.2856,7.2624,7.2779,66489.0
2015-09-21 15:00:00,9.43,9.43,9.4,9.43,157922.0,7.2856,7.2856,7.2624,7.2856,157922.0
2015-09-21 15:30:00,9.43,9.43,9.39,9.42,293804.0,7.2856,7.2856,7.2547,7.2779,293804.0
2015-09-22 09:30:00,9.37,9.37,9.32,9.35,664343.0,7.2392,7.2392,7.2006,7.2238,664343.0
2015-09-22 10:00:00,9.35,9.38,9.3,9.31,150868.0,7.2238,7.247,7.1852,7.1929,150868.0
2015-09-22 10:30:00,9.31,9.32,9.28,9.31,155830.0,7.1929,7.2006,7.1697,7.1929,155830.0
2015-09-22 11:00:00,9.3,9.38,9.3,9.35,371479.0,7.1852,7.247,7.1852,7.2238,371479.0
2015-09-22 11:30:00,9.35,9.37,9.34,9.37,105260.0,7.2238,7.2392,7.2161,7.2392,105260.0
2015-09-22 12:00:00,9.36,9.39,9.34,9.36,126655.0,7.2315,7.2547,7.2161,7.2315,126655.0
2015-09-22 12:30:00,9.36,9.36,9.32,9.34,73748.0,7.2315,7.2315,7.2006,7.2161,73748.0
2015-09-22 13:00:00,9.34,9.35,9.32,9.33,86777.0,7.2161,7.2238,7.2006,7.2083,86777.0
2015-09-22 13:30:00,9.33,9.35,9.32,9.35,76090.0,7.2083,7.2238,7.2006,7.2238,76090.0
2015-09-22 14:00:00,9.34,9.36,9.33,9.36,117700.0,7.2161,7.2315,7.2083,7.2315,117700.0
2015-09-22 14:30:00,9.35,9.37,9.34,9.37,81858.0,7.2238,7.2392,7.2161,7.2392,81858.0
2015-09-22 15:00:00,9.36,9.38,9.35,9.37,130297.0,7.2315,7.247,7.2238,7.2392,130297.0
2015-09-22 15:30:00,9.38,9.39,9.36,9.37,357032.0,7.247,7.2547,7.2315,7.2392,357032.0
2015-09-23 09:30:00,9.35,9.39,9.33,9.38,165955.0,7.2238,7.2547,7.2083,7.247,165955.0
2015-09-23 10:00:00,9.38,9.4,9.36,9.38,149637.0,7.247,7.2624,7.2315,7.247,149637.0
2015-09-23 10:30:00,9.38,9.41,9.38,9.38,97353.0,7.247,7.2701,7.247,7.247,97353.0
2015-09-23 11:00:00,9.38,9.41,9.35,9.35,162498.0,7.247,7.2701,7.2238,7.2238,162498.0
2015-09-23 11:30:00,9.35,9.36,9.31,9.35,124414.0,7.2238,7.2315,7.1929,7.2238,124414.0
2015-09-23 12:00:00,9.35,9.35,9.31,9.34,180922.0,7.2238,7.2238,7.1929,7.2161,180922.0
2015-09-23 12:30:00,9.34,9.35,9.33,9.35,18695.0,7.2161,7.2238,7.2083,7.2238,18695.0
2015-09-23 13:00:00,9.35,9.37,9.33,9.34,63704.0,7.2238,7.2392,7.2083,7.2161,63704.0
2015-09-23 13:30:00,9.34,9.38,9.33,9.36,78270.0,7.2161,7.247,7.2083,7.2315,78270.0
2015-09-23 14:00:00,9.36,9.39,9.36,9.37,83634.0,7.2315,7.2547,7.2315,7.2392,83634.0
2015-09-23 14:30:00,9.37,9.38,9.35,9.35,65877.0,7.2392,7.247,7.2238,7.2238,65877.0
2015-09-23 15:00:00,9.35,9.36,9.32,9.34,102775.0,7.2238,7.2315,7.2006,7.2161,102775.0
2015-09-23 15:30:00,9.33,9.35,9.33,9.34,103741.0,7.2083,7.2238,7.2083,7.2161,103741.0
2015-09-24 09:30:00,9.36,9.39,9.32,9.34,418353.0,7.2315,7.2547,7.2006,7.2161,418353.0
2015-09-24 10:00:00,9.33,9.35,9.3,9.3,145013.0,7.2083,7.2238,7.1852,7.1852,145013.0
2015-09-24 10:30:00,9.31,9.33,9.29,9.32,168461.0,7.1929,7.2083,7.1774,7.2006,168461.0
2015-09-24 11:00:00,9.31,9.33,9.29,9.29,85642.0,7.1929,7.2083,7.1774,7.1774,85642.0
2015-09-24 11:30:00,9.29,9.32,9.29,9.31,55328.0,7.1774,7.2006,7.1774,7.1929,55328.0
2015-09-24 12:00:00,9.32,9.32,9.31,9.32,17174.0,7.2006,7.2006,7.1929,7.2006,17174.0
2015-09-24 12:30:00,9.32,9.33,9.28,9.28,56199.0,7.2006,7.2083,7.1697,7.1697,56199.0
2015-09-24 13:00:00,9.28,9.31,9.27,9.29,63658.0,7.1697,7.1929,7.162,7.1774,63658.0
2015-09-24 13:30:00,9.29,9.31,9.28,9.29,62182.0,7.1774,7.1929,7.1697,7.1774,62182.0
2015-09-24 14:00:00,9.29,9.34,9.29,9.33,92205.0,7.1774,7.2161,7.1774,7.2083,92205.0
2015-09-24 14:30:00,9.34,9.4,9.32,9.38,144086.0,7.2161,7.2624,7.2006,7.247,144086.0
2015-09-24 15:00:00,9.38,9.39,9.34,9.38,144999.0,7.247,7.2547,7.2161,7.247,144999.0
2015-09-24 15:30:00,9.37,9.39,9.35,9.38,236758.0,7.2392,7.2547,7.2238,7.247,236758.0
2015-09-25 09:30:00,9.63,9.64,9.59,9.62,452313.0,7.4401,7.4478,7.4092,7.4324,452313.0
2015-09-25 10:00:00,9.61,9.62,9.57,9.59,161567.0,7.4247,7.4324,7.3938,7.4092,161567.0
2015-09-25 10:30:00,9.59,9.63,9.57,9.63,169275.0,7.4092,7.4401,7.3938,7.4401,169275.0
2015-09-25 11:00:00,9.63,9.65,9.6,9.64,320375.0,7.4401,7.4556,7.4169,7.4478,320375.0
2015-09-25 11:30:00,9.63,9.64,9.59,9.6,43149.0,7.4401,7.4478,7.4092,7.4169,43149.0
2015-09-25 12:00:00,9.6,9.6,9.57,9.57,89991.0,7.4169,7.4169,7.3938,7.3938,89991.0
2015-09-25 12:30:00,9.58,9.59,9.57,9.58,47793.0,7.4015,7.4092,7.3938,7.4015,47793.0
2015-09-25 13:00:00,9.59,9.61,9.58,9.59,82193.0,7.4092,7.4247,7.4015,7.4092,82193.0
2015-09-25 13:30:00,9.6,9.6,9.58,9.6,137886.0,7.4169,7.4169,7.4015,7.4169,137886.0
2015-09-25 14:00:00,9.6,9.6,9.54,9.54,162502.0,7.4169,7.4169,7.3706,7.3706,162502.0
2015-09-25 14:30:00,9.54,9.55,9.5,9.53,161184.0,7.3706,7.3783,7.3397,7.3629,161184.0
2015-09-25 15:00:00,9.53,9.54,9.48,9.53,154502.0,7.3629,7.3706,7.3242,7.3629,154502.0
2015-09-25 15:30:00,9.52,9.54,9.51,9.53,342423.0,7.3551,7.3706,7.3474,7.3629,342423.0
2015-09-28 09:30:00,9.36,9.38,9.33,9.34,331074.0,7.2315,7.247,7.2083,7.2161,331074.0
2015-09-28 10:00:00,9.34,9.38,9.33,9.36,99028.0,7.2161,7.247,7.2083,7.2315,99028.0
2015-09-28 10:30:00,9.36,9.37,9.33,9.36,70678.0,7.2315,7.2392,7.2083,7.2315,70678.0
2015-09-28 11:00:00,9.36,9.37,9.3,9.3,84712.0,7.2315,7.2392,7.1852,7.1852,84712.0
2015-09-28 11:30:00,9.3,9.32,9.28,9.32,140886.0,7.1852,7.2006,7.1697,7.2006,140886.0
2015-09-28 12:00:00,9.31,9.33,9.3,9.31,152169.0,7.1929,7.2083,7.1852,7.1929,152169.0
2015-09-28 12:30:00,9.31,9.32,9.27,9.27,65926.0,7.1929,7.2006,7.162,7.162,65926.0
2015-09-28 13:00:00,9.28,9.3,9.26,9.27,113966.0,7.1697,7.1852,7.1543,7.162,113966.0
2015-09-28 13:30:00,9.26,9.29,9.25,9.26,156263.0,7.1543,7.1774,7.1465,7.1543,156263.0
2015-09-28 14:00:00,9.26,9.28,9.23,9.28,174380.0,7.1543,7.1697,7.1311,7.1697,174380.0
2015-09-28 14:30:00,9.28,9.31,9.27,9.29,176721.0,7.1697,7.1929,7.162,7.1774,176721.0
2015-09-28 15:00:00,9.29,9.3,9.27,9.29,260208.0,7.1774,7.1852,7.162,7.1774,260208.0
2015-09-28 15:30:00,9.28,9.32,9.28,9.3,1361244.0,7.1697,7.2006,7.1697,7.1852,1361244.0
2015-09-29 09:30:00,9.34,9.39,9.33,9.38,267075.0,7.2161,7.2547,7.2083,7.247,267075.0
2015-09-29 10:00:00,9.38,9.44,9.36,9.44,227971.0,7.247,7.2933,7.2315,7.2933,227971.0
2015-09-29 10:30:00,9.44,9.45,9.39,9.42,211795.0,7.2933,7.301,7.2547,7.2779,211795.0
2015-09-29 11:00:00,9.42,9.46,9.4,9.41,242915.0,7.2779,7.3088,7.2624,7.2701,242915.0
2015-09-29 11:30:00,9.41,9.43,9.4,9.41,141455.0,7.2701,7.2856,7.2624,7.2701,141455.0
2015-09-29 12:00:00,9.42,9.42,9.39,9.41,111750.0,7.2779,7.2779,7.2547,7.2701,111750.0
2015-09-29 12:30:00,9.41,9.41,9.38,9.39,170097.0,7.2701,7.2701,7.247,7.2547,170097.0
2015-09-29 13:00:00,9.39,9.42,9.39,9.42,68051.0,7.2547,7.2779,7.2547,7.2779,68051.0
2015-09-29 13:30:00,9.42,9.44,9.41,9.43,156300.0,7.2779,7.2933,7.2701,7.2856,156300.0
2015-09-29 14:00:00,9.43,9.43,9.39,9.42,89194.0,7.2856,7.2856,7.2547,7.2779,89194.0
2015-09-29 14:30:00,9.42,9.43,9.4,9.4,199700.0,7.2779,7.2856,7.2624,7.2624,199700.0
2015-09-29 15:00:00,9.41,9.42,9.39,9.4,275811.0,7.2701,7.2779,7.2547,7.2624,275811.0
2015-09-29 15:30:00,9.4,9.5,9.4,9.45,1992061.0,7.2624,7.3397,7.2624,7.301,1992061.0
2015-09-30 09:30:00,9.75,9.81,9.74,9.74,381431.0,7.5328,7.5792,7.5251,7.5251,381431.0
2015-09-30 10:00:00,9.74,9.8,9.74,9.78,168903.0,7.5251,7.5715,7.5251,7.556,168903.0
2015-09-30 10:30:00,9.78,9.79,9.73,9.78,322226.0,7.556,7.5637,7.5174,7.556,322226.0
2015-09-30 11:00:00,9.78,9.81,9.77,9.79,329542.0,7.556,7.5792,7.5483,7.5637,329542.0
2015-09-30 11:30:00,9.78,9.79,9.74,9.74,227297.0,7.556,7.5637,7.5251,7.5251,227297.0
2015-09-30 12:00:00,9.74,9.75,9.71,9.74,139383.0,7.5251,7.5328,7.5019,7.5251,139383.0
2015-09-30 12:30:00,9.74,9.74,9.71,9.73,81270.0,7.5251,7.5251,7.5019,7.5174,81270.0
2015-09-30 13:00:00,9.73,9.75,9.73,9.75,137871.0,7.5174,7.5328,7.5174,7.5328,137871.0
2015-09-30 13:30:00,9.75,9.78,9.73,9.77,94726.0,7.5328,7.556,7.5174,7.5483,94726.0
2015-09-30 14:00:00,9.76,9.77,9.74,9.77,88318.0,7.5406,7.5483,7.5251,7.5483,88318.0
2015-09-30 14:30:00,9.77,9.78,9.74,9.77,167272.0,7.5483,7.556,7.5251,7.5483,167272.0
2015-09-30 15:00:00,9.77,9.77,9.74,9.76,191107.0,7.5483,7.5483,7.5251,7.5406,191107.0
2015-09-30 15:30:00,9.77,9.8,9.76,9.78,324776.0,7.5483,7.5715,7.5406,7.556,324776.0
2015-10-01 09:30:00,9.8,9.83,9.72,9.73,94988.0,7.5715,7.5946,7.5096,7.5174,94988.0
2015-10-01 10:00:00,9.73,9.76,9.71,9.72,137367.0,7.5174,7.5406,7.5019,7.5096,137367.0
2015-10-01 10:30:00,9.72,9.74,9.68,9.69,212885.0,7.5096,7.5251,7.4787,7.4865,212885.0
2015-10-01 11:00:00,9.69,9.73,9.68,9.72,93943.0,7.4865,7.5174,7.4787,7.5096,93943.0
2015-10-01 11:30:00,9.73,9.77,9.65,9.67,1212904.0,7.5174,7.5483,7.4556,7.471,1212904.0
2015-10-01 12:00:00,9.67,9.68,9.64,9.66,145663.0,7.471,7.4787,7.4478,7.4633,145663.0
2015-10-01 12:30:00,9.66,9.68,9.66,9.67,81945.0,7.4633,7.4787,7.4633,7.471,81945.0
2015-10-01 13:00:00,9.67,9.67,9.64,9.64,189133.0,7.471,7.471,7.4478,7.4478,189133.0
2015-10-01 13:30:00,9.64,9.68,9.64,9.68,105168.0,7.4478,7.4787,7.4478,7.4787,105168.0
2015-10-01 14:00:00,9.68,9.71,9.67,9.68,128390.0,7.4787,7.5019,7.471,7.4787,128390.0
2015-10-01 14:30:00,9.69,9.71,9.67,9.71,132409.0,7.4865,7.5019,7.471,7.5019,132409.0
2015-10-01 15:00:00,9.71,9.72,9.69,9.71,145477.0,7.5019,7.5096,7.4865,7.5019,145477.0
2015-10-01 15:30:00,9.71,9.74,9.68,9.73,374587.0,7.5019,7.5251,7.4787,7.5174,374587.0
2015-10-02 09:30:00,9.77,9.77,9.69,9.74,386196.0,7.5483,7.5483,7.4865,7.5251,386196.0
2015-10-02 10:00:00,9.73,9.78,9.72,9.75,128578.0,7.5174,7.556,7.5096,7.5328,128578.0
2015-10-02 10:30:00,9.75,9.84,9.75,9.83,181438.0,7.5328,7.6024,7.5328,7.5946,181438.0
2015-10-02 11:00:00,9.84,9.85,9.81,9.84,174872.0,7.6024,7.6101,7.5792,7.6024,174872.0
2015-10-02 11:30:00,9.83,9.84,9.81,9.83,55763.0,7.5946,7.6024,7.5792,7.5946,55763.0
2015-10-02 12:00:00,9.83,9.84,9.82,9.83,80855.0,7.5946,7.6024,7.5869,7.5946,80855.0
2015-10-02 12:30:00,9.83,9.86,9.81,9.85,127533.0,7.5946,7.6178,7.5792,7.6101,127533.0
2015-10-02 13:00:00,9.84,9.87,9.84,9.85,139574.0,7.6024,7.6255,7.6024,7.6101,139574.0
2015-10-02 13:30:00,9.85,9.86,9.83,9.86,108644.0,7.6101,7.6178,7.5946,7.6178,108644.0
2015-10-02 14:00:00,9.86,9.87,9.83,9.87,173015.0,7.6178,7.6255,7.5946,7.6255,173015.0
2015-10-02 14:30:00,9.87,9.87,9.84,9.84,74515.0,7.6255,7.6255,7.6024,7.6024,74515.0
2015-10-02 15:00:00,9.84,9.9,9.84,9.9,193122.0,7.6024,7.6487,7.6024,7.6487,193122.0
2015-10-02 15:30:00,9.91,9.92,9.89,9.92,243613.0,7.6564,7.6642,7.641,7.6642,243613.0
2015-10-05 09:30:00,10.09,10.13,10.08,10.11,170727.0,7.7955,7.8264,7.7878,7.811,170727.0
2015-10-05 10:00:00,10.1,10.16,10.1,10.16,163067.0,7.8032,7.8496,7.8032,7.8496,163067.0
2015-10-05 10:30:00,10.15,10.16,10.1,10.12,153319.0,7.8419,7.8496,7.8032,7.8187,153319.0
2015-10-05 11:00:00,10.12,10.15,10.12,10.15,212796.0,7.8187,7.8419,7.8187,7.8419,212796.0
2015-10-05 11:30:00,10.15,10.19,10.15,10.18,112257.0,7.8419,7.8728,7.8419,7.865,112257.0
2015-10-05 12:00:00,10.17,10.18,10.15,10.16,84210.0,7.8573,7.865,7.8419,7.8496,84210.0
2015-10-05 12:30:00,10.16,10.17,10.14,10.15,76233.0,7.8496,7.8573,7.8341,7.8419,76233.0
2015-10-05 13:00:00,10.15,10.19,10.15,10.17,99660.0,7.8419,7.8728,7.8419,7.8573,99660.0
2015-10-05 13:30:00,10.18,10.18,10.16,10.17,72873.0,7.865,7.865,7.8496,7.8573,72873.0
2015-10-05 14:00:00,10.17,10.2,10.16,10.2,155729.0,7.8573,7.8805,7.8496,7.8805,155729.0
2015-10-05 14:30:00,10.19,10.2,10.17,10.18,52095.0,7.8728,7.8805,7.8573,7.865,52095.0
2015-10-05 15:00:00,10.17,10.19,10.16,10.17,156303.0,7.8573,7.8728,7.8496,7.8573,156303.0
2015-10-05 15:30:00,10.18,10.18,10.16,10.18,277747.0,7.865,7.865,7.8496,7.865,277747.0
2015-10-06 09:30:00,10.26,10.32,10.25,10.31,450975.0,7.9269,7.9732,7.9191,7.9655,450975.0
2015-10-06 10:00:00,10.32,10.32,10.26,10.26,252392.0,7.9732,7.9732,7.9269,7.9269,252392.0
2015-10-06 10:30:00,10.27,10.28,10.25,10.26,198533.0,7.9346,7.9423,7.9191,7.9269,198533.0
2015-10-06 11:00:00,10.26,10.31,10.26,10.3,151849.0,7.9269,7.9655,7.9269,7.9578,151849.0
2015-10-06 11:30:00,10.3,10.3,10.26,10.29,130271.0,7.9578,7.9578,7.9269,7.95,130271.0
2015-10-06 12:00:00,10.29,10.29,10.27,10.28,56462.0,7.95,7.95,7.9346,7.9423,56462.0
2015-10-06 12:30:00,10.28,10.29,10.26,10.26,54752.0,7.9423,7.95,7.9269,7.9269,54752.0
2015-10-06 13:00:00,10.27,10.28,10.26,10.27,41241.0,7.9346,7.9423,7.9269,7.9346,41241.0
2015-10-06 13:30:00,10.28,10.28,10.25,10.27,125637.0,7.9423,7.9423,7.9191,7.9346,125637.0
2015-10-06 14:00:00,10.27,10.3,10.26,10.3,67450.0,7.9346,7.9578,7.9269,7.9578,67450.0
2015-10-06 14:30:00,10.3,10.3,10.26,10.28,160325.0,7.9578,7.9578,7.9269,7.9423,160325.0
2015-10-06 15:00:00,10.28,10.29,10.26,10.29,156267.0,7.9423,7.95,7.9269,7.95,156267.0
2015-10-06 15:30:00,10.29,10.3,10.27,10.29,178388.0,7.95,7.9578,7.9346,7.95,178388.0
2015-10-07 09:30:00,10.34,10.4,10.34,10.39,316137.0,7.9887,8.035,7.9887,8.0273,316137.0
2015-10-07 10:00:00,10.4,10.42,10.35,10.36,155434.0,8.035,8.0505,7.9964,8.0041,155434.0
2015-10-07 10:30:00,10.36,10.36,10.32,10.34,138625.0,8.0041,8.0041,7.9732,7.9887,138625.0
2015-10-07 11:00:00,10.33,10.33,10.27,10.31,392531.0,7.9809,7.9809,7.9346,7.9655,392531.0
2015-10-07 11:30:00,10.3,10.34,10.29,10.34,74356.0,7.9578,7.9887,7.95,7.9887,74356.0
2015-10-07 12:00:00,10.33,10.34,10.29,10.31,150625.0,7.9809,7.9887,7.95,7.9655,150625.0
2015-10-07 12:30:00,10.31,10.33,10.3,10.32,49139.0,7.9655,7.9809,7.9578,7.9732,49139.0
2015-10-07 13:00:00,10.32,10.33,10.3,10.32,66415.0,7.9732,7.9809,7.9578,7.9732,66415.0
2015-10-07 13:30:00,10.33,10.36,10.32,10.34,76251.0,7.9809,8.0041,7.9732,7.9887,76251.0
2015-10-07 14:00:00,10.34,10.35,10.29,10.3,123722.0,7.9887,7.9964,7.95,7.9578,123722.0
2015-10-07 14:30:00,10.3,10.34,10.3,10.34,108073.0,7.9578,7.9887,7.9578,7.9887,108073.0
2015-10-07 15:00:00,10.34,10.35,10.31,10.33,171778.0,7.9887,7.9964,7.9655,7.9809,171778.0
2015-10-07 15:30:00,10.34,10.37,10.33,10.37,290427.0,7.9887,8.0118,7.9809,8.0118,290427.0
2015-10-08 09:30:00,10.36,10.4,10.33,10.39,150000.0,8.0041,8.035,7.9809,8.0273,150000.0
2015-10-08 10:00:00,10.39,10.43,10.39,10.39,138885.0,8.0273,8.0582,8.0273,8.0273,138885.0
2015-10-08 10:30:00,10.4,10.44,10.38,10.43,79890.0,8.035,8.0659,8.0196,8.0582,79890.0
2015-10-08 11:00:00,10.43,10.48,10.42,10.47,191436.0,8.0582,8.0968,8.0505,8.0891,191436.0
2015-10-08 11:30:00,10.46,10.47,10.43,10.45,51954.0,8.0814,8.0891,8.0582,8.0736,51954.0
2015-10-08 12:00:00,10.45,10.46,10.43,10.43,46713.0,8.0736,8.0814,8.0582,8.0582,46713.0
2015-10-08 12:30:00,10.44,10.46,10.42,10.44,83585.0,8.0659,8.0814,8.0505,8.0659,83585.0
2015-10-08 13:00:00,10.44,10.46,10.43,10.46,81978.0,8.0659,8.0814,8.0582,8.0814,81978.0
2015-10-08 13:30:00,10.46,10.46,10.43,10.45,96356.0,8.0814,8.0814,8.0582,8.0736,96356.0
2015-10-08 14:00:00,10.45,10.51,10.45,10.47,200877.0,8.0736,8.12,8.0736,8.0891,200877.0
2015-10-08 14:30:00,10.47,10.51,10.47,10.5,96671.0,8.0891,8.12,8.0891,8.1123,96671.0
2015-10-08 15:00:00,10.5,10.53,10.49,10.5,134835.0,8.1123,8.1355,8.1045,8.1123,134835.0
2015-10-08 15:30:00,10.51,10.53,10.49,10.52,169572.0,8.12,8.1355,8.1045,8.1277,169572.0
2015-10-09 09:30:00,10.52,10.57,10.52,10.53,183008.0,8.1277,8.1664,8.1277,8.1355,183008.0
2015-10-09 10:00:00,10.53,10.54,10.48,10.5,122476.0,8.1355,8.1432,8.0968,8.1123,122476.0
2015-10-09 10:30:00,10.49,10.53,10.48,10.51,174228.0,8.1045,8.1355,8.0968,8.12,174228.0
2015-10-09 11:00:00,10.51,10.56,10.5,10.55,111496.0,8.12,8.1586,8.1123,8.1509,111496.0
2015-10-09 11:30:00,10.54,10.55,10.52,10.54,101816.0,8.1432,8.1509,8.1277,8.1432,101816.0
2015-10-09 12:00:00,10.53,10.55,10.51,10.53,58050.0,8.1355,8.1509,8.12,8.1355,58050.0
2015-10-09 12:30:00,10.52,10.53,10.5,10.52,65209.0,8.1277,8.1355,8.1123,8.1277,65209.0
2015-10-09 13:00:00,10.52,10.53,10.49,10.52,101063.0,8.1277,8.1355,8.1045,8.1277,101063.0
2015-10-09 13:30:00,10.51,10.52,10.48,10.5,79106.0,8.12,8.1277,8.0968,8.1123,79106.0
2015-10-09 14:00:00,10.5,10.51,10.47,10.51,81935.0,8.1123,8.12,8.0891,8.12,81935.0
2015-10-09 14:30:00,10.51,10.51,10.49,10.5,63044.0,8.12,8.12,8.1045,8.1123,63044.0
2015-10-09 15:00:00,10.5,10.51,10.48,10.5,76744.0,8.1123,8.12,8.0968,8.1123,76744.0
2015-10-09 15:30:00,10.49,10.52,10.49,10.52,400476.0,8.1045,8.1277,8.1045,8.1277,400476.0
2015-10-12 09:30:00,10.51,10.52,10.47,10.5,96842.0,8.12,8.1277,8.0891,8.1123,96842.0
2015-10-12 10:00:00,10.5,10.55,10.5,10.52,88789.0,8.1123,8.1509,8.1123,8.1277,88789.0
2015-10-12 10:30:00,10.52,10.52,10.49,10.5,73969.0,8.1277,8.1277,8.1045,8.1123,73969.0
2015-10-12 11:00:00,10.5,10.57,10.5,10.56,242573.0,8.1123,8.1664,8.1123,8.1586,242573.0
2015-10-12 11:30:00,10.55,10.56,10.54,10.54,69541.0,8.1509,8.1586,8.1432,8.1432,69541.0
2015-10-12 12:00:00,10.54,10.56,10.53,10.54,55606.0,8.1432,8.1586,8.1355,8.1432,55606.0
2015-10-12 12:30:00,10.54,10.55,10.53,10.55,123778.0,8.1432,8.1509,8.1355,8.1509,123778.0
2015-10-12 13:00:00,10.55,10.55,10.52,10.53,27388.0,8.1509,8.1509,8.1277,8.1355,27388.0
2015-10-12 13:30:00,10.53,10.54,10.52,10.52,81434.0,8.1355,8.1432,8.1277,8.1277,81434.0
2015-10-12 14:00:00,10.53,10.53,10.51,10.52,34029.0,8.1355,8.1355,8.12,8.1277,34029.0
2015-10-12 14:30:00,10.52,10.52,10.51,10.52,104341.0,8.1277,8.1277,8.12,8.1277,104341.0
2015-10-12 15:00:00,10.51,10.53,10.5,10.53,223560.0,8.12,8.1355,8.1123,8.1355,223560.0
2015-10-12 15:30:00,10.53,10.54,10.52,10.53,275005.0,8.1355,8.1432,8.1277,8.1355,275005.0
2015-10-13 09:30:00,10.39,10.43,10.37,10.41,217330.0,8.0273,8.0582,8.0118,8.0427,217330.0
2015-10-13 10:00:00,10.41,10.46,10.4,10.44,118809.0,8.0427,8.0814,8.035,8.0659,118809.0
2015-10-13 10:30:00,10.44,10.45,10.41,10.43,138412.0,8.0659,8.0736,8.0427,8.0582,138412.0
2015-10-13 11:00:00,10.44,10.44,10.4,10.4,184261.0,8.0659,8.0659,8.035,8.035,184261.0
2015-10-13 11:30:00,10.4,10.43,10.39,10.41,134246.0,8.035,8.0582,8.0273,8.0427,134246.0
2015-10-13 12:00:00,10.42,10.43,10.4,10.42,43001.0,8.0505,8.0582,8.035,8.0505,43001.0
2015-10-13 12:30:00,10.42,10.42,10.4,10.4,32911.0,8.0505,8.0505,8.035,8.035,32911.0
2015-10-13 13:00:00,10.4,10.41,10.38,10.38,51574.0,8.035,8.0427,8.0196,8.0196,51574.0
2015-10-13 13:30:00,10.38,10.39,10.38,10.38,25316.0,8.0196,8.0273,8.0196,8.0196,25316.0
2015-10-13 14:00:00,10.38,10.39,10.37,10.38,31468.0,8.0196,8.0273,8.0118,8.0196,31468.0
2015-10-13 14:30:00,10.38,10.39,10.37,10.38,30334.0,8.0196,8.0273,8.0118,8.0196,30334.0
2015-10-13 15:00:00,10.38,10.39,10.36,10.38,87622.0,8.0196,8.0273,8.0041,8.0196,87622.0
2015-10-13 15:30:00,10.38,10.38,10.36,10.38,202744.0,8.0196,8.0196,8.0041,8.0196,202744.0
2015-10-14 09:30:00,10.36,10.37,10.34,10.37,221405.0,8.0041,8.0118,7.9887,8.0118,221405.0
2015-10-14 10:00:00,10.37,10.38,10.33,10.34,100343.0,8.0118,8.0196,7.9809,7.9887,100343.0
2015-10-14 10:30:00,10.34,10.35,10.28,10.3,130980.0,7.9887,7.9964,7.9423,7.9578,130980.0
2015-10-14 11:00:00,10.3,10.31,10.25,10.26,489123.0,7.9578,7.9655,7.9191,7.9269,489123.0
2015-10-14 11:30:00,10.27,10.3,10.26,10.29,60737.0,7.9346,7.9578,7.9269,7.95,60737.0
2015-10-14 12:00:00,10.3,10.33,10.29,10.33,66190.0,7.9578,7.9809,7.95,7.9809,66190.0
2015-10-14 12:30:00,10.32,10.35,10.32,10.34,102165.0,7.9732,7.9964,7.9732,7.9887,102165.0
2015-10-14 13:00:00,10.34,10.35,10.32,10.33,73287.0,7.9887,7.9964,7.9732,7.9809,73287.0
2015-10-14 13:30:00,10.32,10.34,10.32,10.33,50315.0,7.9732,7.9887,7.9732,7.9809,50315.0
2015-10-14 14:00:00,10.33,10.35,10.31,10.34,113663.0,7.9809,7.9964,7.9655,7.9887,113663.0
2015-10-14 14:30:00,10.33,10.34,10.31,10.32,129036.0,7.9809,7.9887,7.9655,7.9732,129036.0
2015-10-14 15:00:00,10.32,10.34,10.32,10.34,141236.0,7.9732,7.9887,7.9732,7.9887,141236.0
2015-10-14 15:30:00,10.34,10.35,10.31,10.33,238740.0,7.9887,7.9964,7.9655,7.9809,238740.0
2015-10-15 09:30:00,10.46,10.47,10.41,10.42,350874.0,8.0814,8.0891,8.0427,8.0505,350874.0
2015-10-15 10:00:00,10.42,10.44,10.4,10.43,160795.0,8.0505,8.0659,8.035,8.0582,160795.0
2015-10-15 10:30:00,10.43,10.48,10.43,10.46,143191.0,8.0582,8.0968,8.0582,8.0814,143191.0
2015-10-15 11:00:00,10.45,10.47,10.44,10.45,106643.0,8.0736,8.0891,8.0659,8.0736,106643.0
2015-10-15 11:30:00,10.46,10.46,10.42,10.43,29608.0,8.0814,8.0814,8.0505,8.0582,29608.0
2015-10-15 12:00:00,10.43,10.46,10.42,10.45,40943.0,8.0582,8.0814,8.0505,8.0736,40943.0
2015-10-15 12:30:00,10.46,10.46,10.43,10.45,76274.0,8.0814,8.0814,8.0582,8.0736,76274.0
2015-10-15 13:00:00,10.45,10.47,10.45,10.47,59571.0,8.0736,8.0891,8.0736,8.0891,59571.0
2015-10-15 13:30:00,10.47,10.48,10.46,10.48,88555.0,8.0891,8.0968,8.0814,8.0968,88555.0
2015-10-15 14:00:00,10.48,10.5,10.47,10.5,96577.0,8.0968,8.1123,8.0891,8.1123,96577.0
2015-10-15 14:30:00,10.5,10.52,10.49,10.49,72026.0,8.1123,8.1277,8.1045,8.1045,72026.0
2015-10-15 15:00:00,10.5,10.52,10.49,10.51,79601.0,8.1123,8.1277,8.1045,8.12,79601.0
2015-10-15 15:30:00,10.51,10.52,10.49,10.52,173287.0,8.12,8.1277,8.1045,8.1277,173287.0
2015-10-16 09:30:00,10.49,10.51,10.47,10.47,184086.0,8.1045,8.12,8.0891,8.0891,184086.0
2015-10-16 10:00:00,10.47,10.5,10.44,10.46,52812.0,8.0891,8.1123,8.0659,8.0814,52812.0
2015-10-16 10:30:00,10.47,10.51,10.46,10.51,84614.0,8.0891,8.12,8.0814,8.12,84614.0
2015-10-16 11:00:00,10.51,10.55,10.5,10.54,165675.0,8.12,8.1509,8.1123,8.1432,165675.0
2015-10-16 11:30:00,10.53,10.55,10.52,10.53,64409.0,8.1355,8.1509,8.1277,8.1355,64409.0
2015-10-16 12:00:00,10.53,10.54,10.51,10.52,23465.0,8.1355,8.1432,8.12,8.1277,23465.0
2015-10-16 12:30:00,10.51,10.54,10.5,10.53,119787.0,8.12,8.1432,8.1123,8.1355,119787.0
2015-10-16 13:00:00,10.54,10.54,10.52,10.54,34704.0,8.1432,8.1432,8.1277,8.1432,34704.0
2015-10-16 13:30:00,10.54,10.55,10.52,10.53,42317.0,8.1432,8.1509,8.1277,8.1355,42317.0
2015-10-16 14:00:00,10.53,10.53,10.52,10.52,36530.0,8.1355,8.1355,8.1277,8.1277,36530.0
2015-10-16 14:30:00,10.53,10.56,10.52,10.55,104903.0,8.1355,8.1586,8.1277,8.1509,104903.0
2015-10-16 15:00:00,10.55,10.57,10.55,10.56,148026.0,8.1509,8.1664,8.1509,8.1586,148026.0
2015-10-16 15:30:00,10.57,10.58,10.55,10.55,346580.0,8.1664,8.1741,8.1509,8.1509,346580.0
2015-10-19 09:30:00,10.39,10.4,10.35,10.39,303502.0,8.0273,8.035,7.9964,8.0273,303502.0
2015-10-19 10:00:00,10.39,10.4,10.32,10.33,301925.0,8.0273,8.035,7.9732,7.9809,301925.0
2015-10-19 10:30:00,10.33,10.36,10.33,10.34,124237.0,7.9809,8.0041,7.9809,7.9887,124237.0
2015-10-19 11:00:00,10.33,10.36,10.33,10.36,96694.0,7.9809,8.0041,7.9809,8.0041,96694.0
2015-10-19 11:30:00,10.36,10.38,10.35,10.37,62497.0,8.0041,8.0196,7.9964,8.0118,62497.0
2015-10-19 12:00:00,10.37,10.38,10.36,10.37,55094.0,8.0118,8.0196,8.0041,8.0118,55094.0
2015-10-19 12:30:00,10.37,10.38,10.36,10.36,64177.0,8.0118,8.0196,8.0041,8.0041,64177.0
2015-10-19 13:00:00,10.37,10.37,10.35,10.36,26264.0,8.0118,8.0118,7.9964,8.0041,26264.0
2015-10-19 13:30:00,10.36,10.36,10.34,10.36,57870.0,8.0041,8.0041,7.9887,8.0041,57870.0
2015-10-19 14:00:00,10.36,10.36,10.34,10.35,106244.0,8.0041,8.0041,7.9887,7.9964,106244.0
2015-10-19 14:30:00,10.35,10.37,10.35,10.36,44130.0,7.9964,8.0118,7.9964,8.0041,44130.0
2015-10-19 15:00:00,10.36,10.38,10.36,10.37,142855.0,8.0041,8.0196,8.0041,8.0118,142855.0
2015-10-19 15:30:00,10.37,10.39,10.36,10.39,149779.0,8.0118,8.0273,8.0041,8.0273,149779.0
2015-10-20 09:30:00,10.28,10.34,10.28,10.34,335155.0,7.9423,7.9887,7.9423,7.9887,335155.0
2015-10-20 10:00:00,10.34,10.37,10.32,10.36,89836.0,7.9887,8.0118,7.9732,8.0041,89836.0
2015-10-20 10:30:00,10.36,10.39,10.35,10.38,192971.0,8.0041,8.0273,7.9964,8.0196,192971.0
2015-10-20 11:00:00,10.38,10.38,10.33,10.37,218270.0,8.0196,8.0196,7.9809,8.0118,218270.0
2015-10-20 11:30:00,10.37,10.39,10.35,10.37,46968.0,8.0118,8.0273,7.9964,8.0118,46968.0
2015-10-20 12:00:00,10.37,10.37,10.35,10.36,46584.0,8.0118,8.0118,7.9964,8.0041,46584.0
2015-10-20 12:30:00,10.37,10.37,10.36,10.37,55517.0,8.0118,8.0118,8.0041,8.0118,55517.0
2015-10-20 13:00:00,10.37,10.37,10.34,10.35,55242.0,8.0118,8.0118,7.9887,7.9964,55242.0
2015-10-20 13:30:00,10.34,10.35,10.32,10.33,119735.0,7.9887,7.9964,7.9732,7.9809,119735.0
2015-10-20 14:00:00,10.33,10.35,10.32,10.35,80004.0,7.9809,7.9964,7.9732,7.9964,80004.0
2015-10-20 14:30:00,10.35,10.37,10.34,10.36,119795.0,7.9964,8.0118,7.9887,8.0041,119795.0
2015-10-20 15:00:00,10.36,10.38,10.35,10.37,125963.0,8.0041,8.0196,7.9964,8.0118,125963.0
2015-10-20 15:30:00,10.37,10.37,10.34,10.36,266248.0,8.0118,8.0118,7.9887,8.0041,266248.0
2015-10-21 09:30:00,10.4,10.45,10.39,10.45,491705.0,8.035,8.0736,8.0273,8.0736,491705.0
2015-10-21 10:00:00,10.44,10.44,10.39,10.4,204924.0,8.0659,8.0659,8.0273,8.035,204924.0
2015-10-21 10:30:00,10.41,10.41,10.37,10.4,309348.0,8.0427,8.0427,8.0118,8.035,309348.0
2015-10-21 11:00:00,10.39,10.44,10.38,10.41,308509.0,8.0273,8.0659,8.0196,8.0427,308509.0
2015-10-21 11:30:00,10.41,10.44,10.41,10.43,81002.0,8.0427,8.0659,8.0427,8.0582,81002.0
2015-10-21 12:00:00,10.43,10.44,10.42,10.43,100584.0,8.0582,8.0659,8.0505,8.0582,100584.0
2015-10-21 12:30:00,10.43,10.44,10.41,10.42,131787.0,8.0582,8.0659,8.0427,8.0505,131787.0
2015-10-21 13:00:00,10.41,10.42,10.35,10.35,84622.0,8.0427,8.0505,7.9964,7.9964,84622.0
2015-10-21 13:30:00,10.35,10.37,10.34,10.36,70233.0,7.9964,8.0118,7.9887,8.0041,70233.0
2015-10-21 14:00:00,10.35,10.36,10.33,10.36,77194.0,7.9964,8.0041,7.9809,8.0041,77194.0
2015-10-21 14:30:00,10.36,10.39,10.36,10.38,111959.0,8.0041,8.0273,8.0041,8.0196,111959.0
2015-10-21 15:00:00,10.37,10.4,10.35,10.37,187955.0,8.0118,8.035,7.9964,8.0118,187955.0
2015-10-21 15:30:00,10.37,10.37,10.33,10.35,313360.0,8.0118,8.0118,7.9809,7.9964,313360.0
2015-10-22 09:30:00,10.38,10.44,10.37,10.44,377711.0,8.0196,8.0659,8.0118,8.0659,377711.0
2015-10-22 10:00:00,10.44,10.48,10.43,10.47,331287.0,8.0659,8.0968,8.0582,8.0891,331287.0
2015-10-22 10:30:00,10.46,10.47,10.43,10.46,198455.0,8.0814,8.0891,8.0582,8.0814,198455.0
2015-10-22 11:00:00,10.45,10.49,10.44,10.47,250653.0,8.0736,8.1045,8.0659,8.0891,250653.0
2015-10-22 11:30:00,10.47,10.51,10.46,10.5,211603.0,8.0891,8.12,8.0814,8.1123,211603.0
2015-10-22 12:00:00,10.5,10.52,10.49,10.52,36718.0,8.1123,8.1277,8.1045,8.1277,36718.0
2015-10-22 12:30:00,10.51,10.52,10.48,10.51,66316.0,8.12,8.1277,8.0968,8.12,66316.0
2015-10-22 13:00:00,10.51,10.52,10.49,10.52,72523.0,8.12,8.1277,8.1045,8.1277,72523.0
2015-10-22 13:30:00,10.52,10.52,10.5,10.51,94548.0,8.1277,8.1277,8.1123,8.12,94548.0
2015-10-22 14:00:00,10.51,10.51,10.48,10.48,226942.0,8.12,8.12,8.0968,8.0968,226942.0
2015-10-22 14:30:00,10.49,10.52,10.48,10.51,370194.0,8.1045,8.1277,8.0968,8.12,370194.0
2015-10-22 15:00:00,10.52,10.53,10.5,10.53,166350.0,8.1277,8.1355,8.1123,8.1355,166350.0
2015-10-22 15:30:00,10.53,10.56,10.5,10.55,1567213.0,8.1355,8.1586,8.1123,8.1509,1567213.0
2015-10-23 09:30:00,9.62,9.64,9.55,9.61,1697271.0,7.4324,7.4478,7.3783,7.4247,1697271.0
2015-10-23 10:00:00,9.61,9.73,9.6,9.73,659006.0,7.4247,7.5174,7.4169,7.5174,659006.0
2015-10-23 10:30:00,9.73,9.77,9.71,9.74,592810.0,7.5174,7.5483,7.5019,7.5251,592810.0
2015-10-23 11:00:00,9.74,9.78,9.7,9.77,454048.0,7.5251,7.556,7.4942,7.5483,454048.0
2015-10-23 11:30:00,9.77,9.83,9.76,9.81,384366.0,7.5483,7.5946,7.5406,7.5792,384366.0
2015-10-23 12:00:00,9.81,9.86,9.81,9.84,321705.0,7.5792,7.6178,7.5792,7.6024,321705.0
2015-10-23 12:30:00,9.84,9.87,9.84,9.86,543346.0,7.6024,7.6255,7.6024,7.6178,543346.0
2015-10-23 13:00:00,9.85,9.86,9.8,9.8,425285.0,7.6101,7.6178,7.5715,7.5715,425285.0
2015-10-23 13:30:00,9.8,9.81,9.77,9.77,281803.0,7.5715,7.5792,7.5483,7.5483,281803.0
2015-10-23 14:00:00,9.78,9.78,9.75,9.76,565564.0,7.556,7.556,7.5328,7.5406,565564.0
2015-10-23 14:30:00,9.76,9.8,9.76,9.78,387192.0,7.5406,7.5715,7.5406,7.556,387192.0
2015-10-23 15:00:00,9.78,9.79,9.76,9.77,337173.0,7.556,7.5637,7.5406,7.5483,337173.0
2015-10-23 15:30:00,9.77,9.81,9.76,9.8,1415233.0,7.5483,7.5792,7.5406,7.5715,1415233.0
2015-10-26 09:30:00,9.78,9.82,9.78,9.81,300225.0,7.556,7.5869,7.556,7.5792,300225.0
2015-10-26 10:00:00,9.81,9.84,9.8,9.84,470828.0,7.5792,7.6024,7.5715,7.6024,470828.0
2015-10-26 10:30:00,9.84,9.85,9.78,9.79,355958.0,7.6024,7.6101,7.556,7.5637,355958.0
2015-10-26 11:00:00,9.79,9.83,9.78,9.83,366534.0,7.5637,7.5946,7.556,7.5946,366534.0
2015-10-26 11:30:00,9.82,9.83,9.79,9.8,318614.0,7.5869,7.5946,7.5637,7.5715,318614.0
2015-10-26 12:00:00,9.8,9.82,9.78,9.8,239040.0,7.5715,7.5869,7.556,7.5715,239040.0
2015-10-26 12:30:00,9.79,9.81,9.79,9.8,52450.0,7.5637,7.5792,7.5637,7.5715,52450.0
2015-10-26 13:00:00,9.8,9.81,9.79,9.8,53246.0,7.5715,7.5792,7.5637,7.5715,53246.0
2015-10-26 13:30:00,9.79,9.8,9.78,9.79,286434.0,7.5637,7.5715,7.556,7.5637,286434.0
2015-10-26 14:00:00,9.8,9.8,9.79,9.79,107657.0,7.5715,7.5715,7.5637,7.5637,107657.0
2015-10-26 14:30:00,9.79,9.81,9.79,9.79,210473.0,7.5637,7.5792,7.5637,7.5637,210473.0
2015-10-26 15:00:00,9.79,9.8,9.78,9.79,485171.0,7.5637,7.5715,7.556,7.5637,485171.0
2015-10-26 15:30:00,9.8,9.8,9.79,9.79,405833.0,7.5715,7.5715,7.5637,7.5637,405833.0
2015-10-27 09:30:00,9.64,9.65,9.59,9.63,290244.0,7.4478,7.4556,7.4092,7.4401,290244.0
2015-10-27 10:00:00,9.63,9.64,9.58,9.6,232800.0,7.4401,7.4478,7.4015,7.4169,232800.0
2015-10-27 10:30:00,9.6,9.6,9.56,9.6,201618.0,7.4169,7.4169,7.386,7.4169,201618.0
2015-10-27 11:00:00,9.6,9.63,9.56,9.57,398471.0,7.4169,7.4401,7.386,7.3938,398471.0
2015-10-27 11:30:00,9.57,9.58,9.53,9.54,251659.0,7.3938,7.4015,7.3629,7.3706,251659.0
2015-10-27 12:00:00,9.53,9.55,9.51,9.52,139215.0,7.3629,7.3783,7.3474,7.3551,139215.0
2015-10-27 12:30:00,9.52,9.54,9.51,9.52,81968.0,7.3551,7.3706,7.3474,7.3551,81968.0
2015-10-27 13:00:00,9.52,9.52,9.49,9.49,77999.0,7.3551,7.3551,7.332,7.332,77999.0
2015-10-27 13:30:00,9.5,9.5,9.48,9.48,101244.0,7.3397,7.3397,7.3242,7.3242,101244.0
2015-10-27 14:00:00,9.49,9.5,9.48,9.5,124598.0,7.332,7.3397,7.3242,7.3397,124598.0
2015-10-27 14:30:00,9.5,9.51,9.48,9.49,109274.0,7.3397,7.3474,7.3242,7.332,109274.0
2015-10-27 15:00:00,9.49,9.51,9.48,9.5,182097.0,7.332,7.3474,7.3242,7.3397,182097.0
2015-10-27 15:30:00,9.51,9.51,9.47,9.49,456667.0,7.3474,7.3474,7.3165,7.332,456667.0
2015-10-28 09:30:00,9.56,9.6,9.53,9.6,239058.0,7.386,7.4169,7.3629,7.4169,239058.0
2015-10-28 10:00:00,9.6,9.61,9.58,9.59,119070.0,7.4169,7.4247,7.4015,7.4092,119070.0
2015-10-28 10:30:00,9.59,9.6,9.58,9.6,326011.0,7.4092,7.4169,7.4015,7.4169,326011.0
2015-10-28 11:00:00,9.6,9.61,9.59,9.6,308455.0,7.4169,7.4247,7.4092,7.4169,308455.0
2015-10-28 11:30:00,9.6,9.64,9.6,9.63,330985.0,7.4169,7.4478,7.4169,7.4401,330985.0
2015-10-28 12:00:00,9.63,9.64,9.61,9.64,289245.0,7.4401,7.4478,7.4247,7.4478,289245.0
2015-10-28 12:30:00,9.64,9.65,9.61,9.61,156174.0,7.4478,7.4556,7.4247,7.4247,156174.0
2015-10-28 13:00:00,9.62,9.63,9.6,9.62,133896.0,7.4324,7.4401,7.4169,7.4324,133896.0
2015-10-28 13:30:00,9.63,9.65,9.62,9.65,49394.0,7.4401,7.4556,7.4324,7.4556,49394.0
2015-10-28 14:00:00,9.64,9.64,9.49,9.54,333601.0,7.4478,7.4478,7.332,7.3706,333601.0
2015-10-28 14:30:00,9.54,9.55,9.51,9.53,159823.0,7.3706,7.3783,7.3474,7.3629,159823.0
2015-10-28 15:00:00,9.54,9.57,9.53,9.57,114952.0,7.3706,7.3938,7.3629,7.3938,114952.0
2015-10-28 15:30:00,9.57,9.59,9.56,9.57,359800.0,7.3938,7.4092,7.386,7.3938,359800.0
2015-10-29 09:30:00,9.64,9.74,9.64,9.72,505972.0,7.4478,7.5251,7.4478,7.5096,505972.0
2015-10-29 10:00:00,9.72,9.74,9.68,9.7,201396.0,7.5096,7.5251,7.4787,7.4942,201396.0
2015-10-29 10:30:00,9.7,9.72,9.65,9.69,350856.0,7.4942,7.5096,7.4556,7.4865,350856.0
2015-10-29 11:00:00,9.7,9.71,9.67,9.68,246628.0,7.4942,7.5019,7.471,7.4787,246628.0
2015-10-29 11:30:00,9.68,9.71,9.67,9.67,323847.0,7.4787,7.5019,7.471,7.471,323847.0
2015-10-29 12:00:00,9.68,9.73,9.67,9.72,175942.0,7.4787,7.5174,7.471,7.5096,175942.0
2015-10-29 12:30:00,9.72,9.72,9.69,9.7,65603.0,7.5096,7.5096,7.4865,7.4942,65603.0
2015-10-29 13:00:00,9.7,9.7,9.68,9.68,53158.0,7.4942,7.4942,7.4787,7.4787,53158.0
2015-10-29 13:30:00,9.68,9.69,9.67,9.67,96516.0,7.4787,7.4865,7.471,7.471,96516.0
2015-10-29 14:00:00,9.68,9.69,9.67,9.69,121646.0,7.4787,7.4865,7.471,7.4865,121646.0
2015-10-29 14:30:00,9.68,9.7,9.68,9.7,163386.0,7.4787,7.4942,7.4787,7.4942,163386.0
2015-10-29 15:00:00,9.7,9.71,9.69,9.7,134216.0,7.4942,7.5019,7.4865,7.4942,134216.0
2015-10-29 15:30:00,9.71,9.71,9.7,9.71,254695.0,7.5019,7.5019,7.4942,7.5019,254695.0
2015-10-30 09:30:00,9.68,9.74,9.68,9.72,148042.0,7.4787,7.5251,7.4787,7.5096,148042.0
2015-10-30 10:00:00,9.73,9.73,9.71,9.72,107799.0,7.5174,7.5174,7.5019,7.5096,107799.0
2015-10-30 10:30:00,9.73,9.74,9.72,9.74,93833.0,7.5174,7.5251,7.5096,7.5251,93833.0
2015-10-30 11:00:00,9.74,9.74,9.71,9.74,207218.0,7.5251,7.5251,7.5019,7.5251,207218.0
2015-10-30 11:30:00,9.74,9.74,9.72,9.73,155923.0,7.5251,7.5251,7.5096,7.5174,155923.0
2015-10-30 12:00:00,9.72,9.73,9.71,9.71,102508.0,7.5096,7.5174,7.5019,7.5019,102508.0
2015-10-30 12:30:00,9.72,9.77,9.71,9.76,121080.0,7.5096,7.5483,7.5019,7.5406,121080.0
2015-10-30 13:00:00,9.76,9.78,9.76,9.76,84131.0,7.5406,7.556,7.5406,7.5406,84131.0
2015-10-30 13:30:00,9.77,9.77,9.76,9.76,33834.0,7.5483,7.5483,7.5406,7.5406,33834.0
2015-10-30 14:00:00,9.76,9.77,9.75,9.75,142690.0,7.5406,7.5483,7.5328,7.5328,142690.0
2015-10-30 14:30:00,9.75,9.76,9.74,9.74,137632.0,7.5328,7.5406,7.5251,7.5251,137632.0
2015-10-30 15:00:00,9.75,9.76,9.74,9.75,167006.0,7.5328,7.5406,7.5251,7.5328,167006.0
2015-10-30 15:30:00,9.75,9.75,9.73,9.73,453145.0,7.5328,7.5328,7.5174,7.5174,453145.0
2015-11-02 09:30:00,9.73,9.77,9.72,9.76,147537.0,7.5174,7.5483,7.5096,7.5406,147537.0
2015-11-02 10:00:00,9.75,9.77,9.73,9.74,72040.0,7.5328,7.5483,7.5174,7.5251,72040.0
2015-11-02 10:30:00,9.75,9.75,9.69,9.75,164298.0,7.5328,7.5328,7.4865,7.5328,164298.0
2015-11-02 11:00:00,9.75,9.75,9.7,9.71,191540.0,7.5328,7.5328,7.4942,7.5019,191540.0
2015-11-02 11:30:00,9.71,9.72,9.68,9.69,57373.0,7.5019,7.5096,7.4787,7.4865,57373.0
2015-11-02 12:00:00,9.69,9.7,9.69,9.7,35243.0,7.4865,7.4942,7.4865,7.4942,35243.0
2015-11-02 12:30:00,9.7,9.7,9.69,9.7,29258.0,7.4942,7.4942,7.4865,7.4942,29258.0
2015-11-02 13:00:00,9.69,9.73,9.69,9.72,146517.0,7.4865,7.5174,7.4865,7.5096,146517.0
2015-11-02 13:30:00,9.72,9.73,9.71,9.71,24415.0,7.5096,7.5174,7.5019,7.5019,24415.0
2015-11-02 14:00:00,9.71,9.72,9.71,9.71,29693.0,7.5019,7.5096,7.5019,7.5019,29693.0
2015-11-02 14:30:00,9.71,9.76,9.71,9.75,391298.0,7.5019,7.5406,7.5019,7.5328,391298.0
2015-11-02 15:00:00,9.75,9.77,9.74,9.75,356705.0,7.5328,7.5483,7.5251,7.5328,356705.0
2015-11-02 15:30:00,9.76,9.77,9.74,9.74,367000.0,7.5406,7.5483,7.5251,7.5251,367000.0
2015-11-03 09:30:00,9.84,9.85,9.81,9.82,245691.0,7.6024,7.6101,7.5792,7.5869,245691.0
2015-11-03 10:00:00,9.82,9.86,9.82,9.86,104772.0,7.5869,7.6178,7.5869,7.6178,104772.0
2015-11-03 10:30:00,9.86,9.88,9.84,9.88,175086.0,7.6178,7.6333,7.6024,7.6333,175086.0
2015-11-03 11:00:00,9.87,9.89,9.84,9.88,364104.0,7.6255,7.641,7.6024,7.6333,364104.0
2015-11-03 11:30:00,9.88,9.9,9.87,9.9,87412.0,7.6333,7.6487,7.6255,7.6487,87412.0
2015-11-03 12:00:00,9.9,9.9,9.89,9.9,26974.0,7.6487,7.6487,7.641,7.6487,26974.0
2015-11-03 12:30:00,9.9,9.91,9.89,9.9,88955.0,7.6487,7.6564,7.641,7.6487,88955.0
2015-11-03 13:00:00,9.9,9.92,9.9,9.92,54278.0,7.6487,7.6642,7.6487,7.6642,54278.0
2015-11-03 13:30:00,9.92,9.93,9.91,9.93,57044.0,7.6642,7.6719,7.6564,7.6719,57044.0
2015-11-03 14:00:00,9.92,9.95,9.92,9.95,79140.0,7.6642,7.6873,7.6642,7.6873,79140.0
2015-11-03 14:30:00,9.95,9.95,9.93,9.94,119554.0,7.6873,7.6873,7.6719,7.6796,119554.0
2015-11-03 15:00:00,9.95,9.95,9.93,9.94,216325.0,7.6873,7.6873,7.6719,7.6796,216325.0
2015-11-03 15:30:00,9.94,9.94,9.93,9.94,265809.0,7.6796,7.6796,7.6719,7.6796,265809.0
2015-11-04 09:30:00,10.04,10.06,9.98,10.01,250192.0,7.7569,7.7723,7.7105,7.7337,250192.0
2015-11-04 10:00:00,10.0,10.01,9.97,9.99,135904.0,7.726,7.7337,7.7028,7.7183,135904.0
2015-11-04 10:30:00,10.0,10.0,9.96,9.98,162092.0,7.726,7.726,7.6951,7.7105,162092.0
2015-11-04 11:00:00,9.98,9.98,9.94,9.98,191014.0,7.7105,7.7105,7.6796,7.7105,191014.0
2015-11-04 11:30:00,9.98,9.98,9.96,9.97,42615.0,7.7105,7.7105,7.6951,7.7028,42615.0
2015-11-04 12:00:00,9.96,9.99,9.96,9.96,114982.0,7.6951,7.7183,7.6951,7.6951,114982.0
2015-11-04 12:30:00,9.96,9.97,9.94,9.96,84689.0,7.6951,7.7028,7.6796,7.6951,84689.0
2015-11-04 13:00:00,9.96,9.97,9.93,9.93,62419.0,7.6951,7.7028,7.6719,7.6719,62419.0
2015-11-04 13:30:00,9.94,9.96,9.93,9.94,106854.0,7.6796,7.6951,7.6719,7.6796,106854.0
2015-11-04 14:00:00,9.94,9.96,9.94,9.95,164739.0,7.6796,7.6951,7.6796,7.6873,164739.0
2015-11-04 14:30:00,9.95,9.96,9.94,9.95,77609.0,7.6873,7.6951,7.6796,7.6873,77609.0
2015-11-04 15:00:00,9.94,9.95,9.93,9.94,361978.0,7.6796,7.6873,7.6719,7.6796,361978.0
2015-11-04 15:30:00,9.94,9.96,9.93,9.96,353751.0,7.6796,7.6951,7.6719,7.6951,353751.0
2015-11-05 09:30:00,9.92,9.95,9.89,9.93,134538.0,7.6642,7.6873,7.641,7.6719,134538.0
2015-11-05 10:00:00,9.94,9.94,9.88,9.89,136106.0,7.6796,7.6796,7.6333,7.641,136106.0
2015-11-05 10:30:00,9.89,9.9,9.86,9.88,144864.0,7.641,7.6487,7.6178,7.6333,144864.0
2015-11-05 11:00:00,9.88,9.92,9.88,9.9,69703.0,7.6333,7.6642,7.6333,7.6487,69703.0
2015-11-05 11:30:00,9.89,9.9,9.87,9.89,49602.0,7.641,7.6487,7.6255,7.641,49602.0
2015-11-05 12:00:00,9.89,9.91,9.88,9.91,35520.0,7.641,7.6564,7.6333,7.6564,35520.0
2015-11-05 12:30:00,9.91,9.92,9.89,9.92,85263.0,7.6564,7.6642,7.641,7.6642,85263.0
2015-11-05 13:00:00,9.91,9.92,9.89,9.9,33934.0,7.6564,7.6642,7.641,7.6487,33934.0
2015-11-05 13:30:00,9.89,9.92,9.89,9.91,44249.0,7.641,7.6642,7.641,7.6564,44249.0
2015-11-05 14:00:00,9.92,9.92,9.89,9.89,49632.0,7.6642,7.6642,7.641,7.641,49632.0
2015-11-05 14:30:00,9.89,9.9,9.88,9.89,73475.0,7.641,7.6487,7.6333,7.641,73475.0
2015-11-05 15:00:00,9.89,9.9,9.88,9.9,104052.0,7.641,7.6487,7.6333,7.6487,104052.0
2015-11-05 15:30:00,9.9,9.9,9.88,9.88,257982.0,7.6487,7.6487,7.6333,7.6333,257982.0
2015-11-06 09:30:00,9.85,9.86,9.77,9.78,198752.0,7.6101,7.6178,7.5483,7.556,198752.0
2015-11-06 10:00:00,9.78,9.79,9.75,9.77,151394.0,7.556,7.5637,7.5328,7.5483,151394.0
2015-11-06 10:30:00,9.76,9.8,9.76,9.78,148313.0,7.5406,7.5715,7.5406,7.556,148313.0
2015-11-06 11:00:00,9.78,9.79,9.75,9.76,77810.0,7.556,7.5637,7.5328,7.5406,77810.0
2015-11-06 11:30:00,9.76,9.78,9.75,9.78,82523.0,7.5406,7.556,7.5328,7.556,82523.0
2015-11-06 12:00:00,9.78,9.78,9.77,9.78,70376.0,7.556,7.556,7.5483,7.556,70376.0
2015-11-06 12:30:00,9.78,9.79,9.76,9.79,83469.0,7.556,7.5637,7.5406,7.5637,83469.0
2015-11-06 13:00:00,9.79,9.79,9.78,9.79,124062.0,7.5637,7.5637,7.556,7.5637,124062.0
2015-11-06 13:30:00,9.79,9.81,9.78,9.81,115856.0,7.5637,7.5792,7.556,7.5792,115856.0
2015-11-06 14:00:00,9.8,9.82,9.79,9.79,111658.0,7.5715,7.5869,7.5637,7.5637,111658.0
2015-11-06 14:30:00,9.79,9.8,9.78,9.79,35057.0,7.5637,7.5715,7.556,7.5637,35057.0
2015-11-06 15:00:00,9.79,9.81,9.78,9.81,77882.0,7.5637,7.5792,7.556,7.5792,77882.0
2015-11-06 15:30:00,9.8,9.84,9.8,9.84,296647.0,7.5715,7.6024,7.5715,7.6024,296647.0
2015-11-09 09:30:00,10.11,10.15,10.11,10.15,915982.0,7.811,7.8419,7.811,7.8419,915982.0
2015-11-09 10:00:00,10.15,10.15,10.09,10.11,578432.0,7.8419,7.8419,7.7955,7.811,578432.0
2015-11-09 10:30:00,10.1,10.11,10.05,10.07,194575.0,7.8032,7.811,7.7646,7.7801,194575.0
2015-11-09 11:00:00,10.06,10.07,10.01,10.01,293591.0,7.7723,7.7801,7.7337,7.7337,293591.0
2015-11-09 11:30:00,10.01,10.03,9.98,9.99,180582.0,7.7337,7.7492,7.7105,7.7183,180582.0
2015-11-09 12:00:00,9.99,9.99,9.97,9.98,69973.0,7.7183,7.7183,7.7028,7.7105,69973.0
2015-11-09 12:30:00,9.98,9.99,9.97,9.99,78170.0,7.7105,7.7183,7.7028,7.7183,78170.0
2015-11-09 13:00:00,9.99,10.0,9.96,9.97,212537.0,7.7183,7.726,7.6951,7.7028,212537.0
2015-11-09 13:30:00,9.96,9.99,9.95,9.97,149567.0,7.6951,7.7183,7.6873,7.7028,149567.0
2015-11-09 14:00:00,9.98,9.98,9.94,9.95,1023046.0,7.7105,7.7105,7.6796,7.6873,1023046.0
2015-11-09 14:30:00,9.95,9.96,9.93,9.95,140626.0,7.6873,7.6951,7.6719,7.6873,140626.0
2015-11-09 15:00:00,9.95,9.96,9.94,9.96,230791.0,7.6873,7.6951,7.6796,7.6951,230791.0
2015-11-09 15:30:00,9.96,10.0,9.95,9.99,722204.0,7.6951,7.726,7.6873,7.7183,722204.0
2015-11-10 09:30:00,9.42,9.42,9.35,9.41,999041.0,7.2779,7.2779,7.2238,7.2701,999041.0
2015-11-10 10:00:00,9.4,9.44,9.39,9.39,476876.0,7.2624,7.2933,7.2547,7.2547,476876.0
2015-11-10 10:30:00,9.39,9.42,9.37,9.38,326930.0,7.2547,7.2779,7.2392,7.247,326930.0
2015-11-10 11:00:00,9.38,9.4,9.34,9.35,217286.0,7.247,7.2624,7.2161,7.2238,217286.0
2015-11-10 11:30:00,9.35,9.35,9.32,9.33,165826.0,7.2238,7.2238,7.2006,7.2083,165826.0
2015-11-10 12:00:00,9.33,9.34,9.32,9.33,275145.0,7.2083,7.2161,7.2006,7.2083,275145.0
2015-11-10 12:30:00,9.33,9.34,9.31,9.33,200714.0,7.2083,7.2161,7.1929,7.2083,200714.0
2015-11-10 13:00:00,9.33,9.35,9.32,9.34,336815.0,7.2083,7.2238,7.2006,7.2161,336815.0
2015-11-10 13:30:00,9.34,9.35,9.32,9.34,393565.0,7.2161,7.2238,7.2006,7.2161,393565.0
2015-11-10 14:00:00,9.34,9.35,9.33,9.34,267854.0,7.2161,7.2238,7.2083,7.2161,267854.0
2015-11-10 14:30:00,9.35,9.36,9.34,9.35,185149.0,7.2238,7.2315,7.2161,7.2238,185149.0
2015-11-10 15:00:00,9.35,9.36,9.35,9.35,854366.0,7.2238,7.2315,7.2238,7.2238,854366.0
2015-11-10 15:30:00,9.35,9.36,9.34,9.36,1894588.0,7.2238,7.2315,7.2161,7.2315,1894588.0
2015-11-11 09:30:00,9.41,9.45,9.4,9.43,232997.0,7.2701,7.301,7.2624,7.2856,232997.0
2015-11-11 10:00:00,9.43,9.43,9.4,9.41,256042.0,7.2856,7.2856,7.2624,7.2701,256042.0
2015-11-11 10:30:00,9.41,9.42,9.36,9.38,602861.0,7.2701,7.2779,7.2315,7.247,602861.0
2015-11-11 11:00:00,9.38,9.41,9.36,9.41,886383.0,7.247,7.2701,7.2315,7.2701,886383.0
2015-11-11 11:30:00,9.41,9.41,9.39,9.39,119645.0,7.2701,7.2701,7.2547,7.2547,119645.0
2015-11-11 12:00:00,9.39,9.41,9.38,9.4,195645.0,7.2547,7.2701,7.247,7.2624,195645.0
2015-11-11 12:30:00,9.4,9.41,9.39,9.4,122024.0,7.2624,7.2701,7.2547,7.2624,122024.0
2015-11-11 13:00:00,9.4,9.41,9.38,9.4,142871.0,7.2624,7.2701,7.247,7.2624,142871.0
2015-11-11 13:30:00,9.39,9.41,9.39,9.4,342887.0,7.2547,7.2701,7.2547,7.2624,342887.0
2015-11-11 14:00:00,9.4,9.43,9.4,9.43,105502.0,7.2624,7.2856,7.2624,7.2856,105502.0
2015-11-11 14:30:00,9.43,9.43,9.4,9.4,116866.0,7.2856,7.2856,7.2624,7.2624,116866.0
2015-11-11 15:00:00,9.41,9.41,9.39,9.39,151210.0,7.2701,7.2701,7.2547,7.2547,151210.0
2015-11-11 15:30:00,9.39,9.4,9.37,9.38,734270.0,7.2547,7.2624,7.2392,7.247,734270.0
2015-11-12 09:30:00,9.27,9.33,9.25,9.33,348222.0,7.162,7.2083,7.1465,7.2083,348222.0
2015-11-12 10:00:00,9.33,9.35,9.3,9.31,258029.0,7.2083,7.2238,7.1852,7.1929,258029.0
2015-11-12 10:30:00,9.3,9.34,9.29,9.33,152729.0,7.1852,7.2161,7.1774,7.2083,152729.0
2015-11-12 11:00:00,9.33,9.35,9.29,9.29,148725.0,7.2083,7.2238,7.1774,7.1774,148725.0
2015-11-12 11:30:00,9.29,9.31,9.29,9.29,51942.0,7.1774,7.1929,7.1774,7.1774,51942.0
2015-11-12 12:00:00,9.3,9.3,9.28,9.28,34114.0,7.1852,7.1852,7.1697,7.1697,34114.0
2015-11-12 12:30:00,9.29,9.3,9.27,9.28,162676.0,7.1774,7.1852,7.162,7.1697,162676.0
2015-11-12 13:00:00,9.29,9.3,9.27,9.29,201456.0,7.1774,7.1852,7.162,7.1774,201456.0
2015-11-12 13:30:00,9.29,9.3,9.28,9.29,60677.0,7.1774,7.1852,7.1697,7.1774,60677.0
2015-11-12 14:00:00,9.29,9.3,9.28,9.29,47191.0,7.1774,7.1852,7.1697,7.1774,47191.0
2015-11-12 14:30:00,9.29,9.29,9.25,9.26,112191.0,7.1774,7.1774,7.1465,7.1543,112191.0
2015-11-12 15:00:00,9.26,9.27,9.25,9.26,138335.0,7.1543,7.162,7.1465,7.1543,138335.0
2015-11-12 15:30:00,9.27,9.27,9.24,9.25,266053.0,7.162,7.162,7.1388,7.1465,266053.0
2015-11-13 09:30:00,9.12,9.14,9.08,9.08,210697.0,7.0461,7.0615,7.0152,7.0152,210697.0
2015-11-13 10:00:00,9.08,9.1,9.06,9.09,147097.0,7.0152,7.0306,6.9997,7.0229,147097.0
2015-11-13 10:30:00,9.09,9.13,9.08,9.12,356185.0,7.0229,7.0538,7.0152,7.0461,356185.0
2015-11-13 11:00:00,9.12,9.14,9.1,9.1,184486.0,7.0461,7.0615,7.0306,7.0306,184486.0
2015-11-13 11:30:00,9.11,9.11,9.06,9.09,166799.0,7.0384,7.0384,6.9997,7.0229,166799.0
2015-11-13 12:00:00,9.08,9.1,9.07,9.1,168324.0,7.0152,7.0306,7.0075,7.0306,168324.0
2015-11-13 12:30:00,9.1,9.1,9.09,9.1,40805.0,7.0306,7.0306,7.0229,7.0306,40805.0
2015-11-13 13:00:00,9.1,9.1,9.09,9.1,41052.0,7.0306,7.0306,7.0229,7.0306,41052.0
2015-11-13 13:30:00,9.1,9.1,9.08,9.09,179978.0,7.0306,7.0306,7.0152,7.0229,179978.0
2015-11-13 14:00:00,9.09,9.09,9.08,9.09,47738.0,7.0229,7.0229,7.0152,7.0229,47738.0
2015-11-13 14:30:00,9.09,9.09,9.07,9.09,221656.0,7.0229,7.0229,7.0075,7.0229,221656.0
2015-11-13 15:00:00,9.09,10.14,9.08,9.58,6571516.0,7.0229,7.8341,7.0152,7.4015,6571516.0
2015-11-13 15:30:00,9.59,9.7,9.15,9.24,9337658.0,7.4092,7.4942,7.0693,7.1388,9337658.0
2015-11-16 09:30:00,9.37,9.52,9.35,9.47,2024283.0,7.2392,7.3551,7.2238,7.3165,2024283.0
2015-11-16 10:00:00,9.46,9.55,9.46,9.52,1658728.0,7.3088,7.3783,7.3088,7.3551,1658728.0
2015-11-16 10:30:00,9.52,9.53,9.5,9.51,250836.0,7.3551,7.3629,7.3397,7.3474,250836.0
2015-11-16 11:00:00,9.51,9.53,9.44,9.45,388968.0,7.3474,7.3629,7.2933,7.301,388968.0
2015-11-16 11:30:00,9.46,9.51,9.45,9.5,121021.0,7.3088,7.3474,7.301,7.3397,121021.0
2015-11-16 12:00:00,9.5,9.53,9.47,9.52,130018.0,7.3397,7.3629,7.3165,7.3551,130018.0
2015-11-16 12:30:00,9.52,9.53,9.5,9.51,229461.0,7.3551,7.3629,7.3397,7.3474,229461.0
2015-11-16 13:00:00,9.51,9.54,9.5,9.52,220199.0,7.3474,7.3706,7.3397,7.3551,220199.0
2015-11-16 13:30:00,9.52,9.54,9.51,9.54,120884.0,7.3551,7.3706,7.3474,7.3706,120884.0
2015-11-16 14:00:00,9.54,9.55,9.53,9.54,215802.0,7.3706,7.3783,7.3629,7.3706,215802.0
2015-11-16 14:30:00,9.54,9.55,9.52,9.55,198152.0,7.3706,7.3783,7.3551,7.3783,198152.0
2015-11-16 15:00:00,9.55,9.56,9.53,9.55,287926.0,7.3783,7.386,7.3629,7.3783,287926.0
2015-11-16 15:30:00,9.55,9.57,9.54,9.54,460713.0,7.3783,7.3938,7.3706,7.3706,460713.0
2015-11-17 09:30:00,9.52,9.55,9.51,9.54,299891.0,7.3551,7.3783,7.3474,7.3706,299891.0
2015-11-17 10:00:00,9.55,9.55,9.46,9.46,329383.0,7.3783,7.3783,7.3088,7.3088,329383.0
2015-11-17 10:30:00,9.47,9.51,9.46,9.5,119588.0,7.3165,7.3474,7.3088,7.3397,119588.0
2015-11-17 11:00:00,9.5,9.53,9.48,9.52,143721.0,7.3397,7.3629,7.3242,7.3551,143721.0
2015-11-17 11:30:00,9.52,9.53,9.51,9.51,108199.0,7.3551,7.3629,7.3474,7.3474,108199.0
2015-11-17 12:00:00,9.52,9.52,9.49,9.49,150514.0,7.3551,7.3551,7.332,7.332,150514.0
2015-11-17 12:30:00,9.49,9.5,9.46,9.46,67990.0,7.332,7.3397,7.3088,7.3088,67990.0
2015-11-17 13:00:00,9.47,9.48,9.46,9.46,68116.0,7.3165,7.3242,7.3088,7.3088,68116.0
2015-11-17 13:30:00,9.46,9.52,9.46,9.52,104698.0,7.3088,7.3551,7.3088,7.3551,104698.0
2015-11-17 14:00:00,9.52,9.53,9.5,9.5,118100.0,7.3551,7.3629,7.3397,7.3397,118100.0
2015-11-17 14:30:00,9.5,9.51,9.48,9.51,174648.0,7.3397,7.3474,7.3242,7.3474,174648.0
2015-11-17 15:00:00,9.51,9.51,9.46,9.49,210558.0,7.3474,7.3474,7.3088,7.332,210558.0
2015-11-17 15:30:00,9.49,9.52,9.48,9.48,455226.0,7.332,7.3551,7.3242,7.3242,455226.0
2015-11-18 09:30:00,9.51,9.52,9.47,9.48,197535.0,7.3474,7.3551,7.3165,7.3242,197535.0
2015-11-18 10:00:00,9.48,9.5,9.46,9.49,122215.0,7.3242,7.3397,7.3088,7.332,122215.0
2015-11-18 10:30:00,9.49,9.5,9.45,9.47,101200.0,7.332,7.3397,7.301,7.3165,101200.0
2015-11-18 11:00:00,9.47,9.48,9.45,9.48,180796.0,7.3165,7.3242,7.301,7.3242,180796.0
2015-11-18 11:30:00,9.48,9.49,9.46,9.46,56837.0,7.3242,7.332,7.3088,7.3088,56837.0
2015-11-18 12:00:00,9.46,9.48,9.46,9.48,54045.0,7.3088,7.3242,7.3088,7.3242,54045.0
2015-11-18 12:30:00,9.47,9.48,9.46,9.46,49842.0,7.3165,7.3242,7.3088,7.3088,49842.0
2015-11-18 13:00:00,9.47,9.49,9.46,9.47,50416.0,7.3165,7.332,7.3088,7.3165,50416.0
2015-11-18 13:30:00,9.48,9.5,9.46,9.5,61699.0,7.3242,7.3397,7.3088,7.3397,61699.0
2015-11-18 14:00:00,9.5,9.53,9.47,9.51,108502.0,7.3397,7.3629,7.3165,7.3474,108502.0
2015-11-18 14:30:00,9.51,9.52,9.48,9.51,113583.0,7.3474,7.3551,7.3242,7.3474,113583.0
2015-11-18 15:00:00,9.51,9.53,9.5,9.52,104864.0,7.3474,7.3629,7.3397,7.3551,104864.0
2015-11-18 15:30:00,9.52,9.56,9.51,9.54,253607.0,7.3551,7.386,7.3474,7.3706,253607.0
2015-11-19 09:30:00,9.48,9.5,9.45,9.46,436122.0,7.3242,7.3397,7.301,7.3088,436122.0
2015-11-19 10:00:00,9.46,9.47,9.43,9.45,261938.0,7.3088,7.3165,7.2856,7.301,261938.0
2015-11-19 10:30:00,9.45,9.47,9.39,9.39,284024.0,7.301,7.3165,7.2547,7.2547,284024.0
2015-11-19 11:00:00,9.4,9.47,9.39,9.45,441590.0,7.2624,7.3165,7.2547,7.301,441590.0
2015-11-19 11:30:00,9.45,9.45,9.43,9.44,97013.0,7.301,7.301,7.2856,7.2933,97013.0
2015-11-19 12:00:00,9.45,9.46,9.44,9.46,54193.0,7.301,7.3088,7.2933,7.3088,54193.0
2015-11-19 12:30:00,9.46,9.47,9.45,9.46,77825.0,7.3088,7.3165,7.301,7.3088,77825.0
2015-11-19 13:00:00,9.47,9.48,9.45,9.46,133388.0,7.3165,7.3242,7.301,7.3088,133388.0
2015-11-19 13:30:00,9.46,9.48,9.45,9.48,149560.0,7.3088,7.3242,7.301,7.3242,149560.0
2015-11-19 14:00:00,9.47,9.48,9.46,9.46,165614.0,7.3165,7.3242,7.3088,7.3088,165614.0
2015-11-19 14:30:00,9.47,9.49,9.46,9.49,360860.0,7.3165,7.332,7.3088,7.332,360860.0
2015-11-19 15:00:00,9.49,9.5,9.47,9.5,295814.0,7.332,7.3397,7.3165,7.3397,295814.0
2015-11-19 15:30:00,9.49,9.5,9.46,9.48,717935.0,7.332,7.3397,7.3088,7.3242,717935.0
2015-11-20 09:30:00,9.53,9.57,9.51,9.54,254898.0,7.3629,7.3938,7.3474,7.3706,254898.0
2015-11-20 10:00:00,9.54,9.57,9.53,9.56,410123.0,7.3706,7.3938,7.3629,7.386,410123.0
2015-11-20 10:30:00,9.55,9.56,9.54,9.54,672944.0,7.3783,7.386,7.3706,7.3706,672944.0
2015-11-20 11:00:00,9.54,9.55,9.52,9.53,313941.0,7.3706,7.3783,7.3551,7.3629,313941.0
2015-11-20 11:30:00,9.54,9.54,9.53,9.54,104745.0,7.3706,7.3706,7.3629,7.3706,104745.0
2015-11-20 12:00:00,9.54,9.57,9.54,9.57,134794.0,7.3706,7.3938,7.3706,7.3938,134794.0
2015-11-20 12:30:00,9.57,9.59,9.56,9.56,266698.0,7.3938,7.4092,7.386,7.386,266698.0
2015-11-20 13:00:00,9.56,9.59,9.56,9.57,154457.0,7.386,7.4092,7.386,7.3938,154457.0
2015-11-20 13:30:00,9.57,9.58,9.55,9.58,229727.0,7.3938,7.4015,7.3783,7.4015,229727.0
2015-11-20 14:00:00,9.58,9.6,9.57,9.59,235424.0,7.4015,7.4169,7.3938,7.4092,235424.0
2015-11-20 14:30:00,9.59,9.61,9.57,9.6,498268.0,7.4092,7.4247,7.3938,7.4169,498268.0
2015-11-20 15:00:00,9.6,9.6,9.56,9.57,189507.0,7.4169,7.4169,7.386,7.3938,189507.0
2015-11-20 15:30:00,9.56,9.58,9.56,9.57,521713.0,7.386,7.4015,7.386,7.3938,521713.0
2015-11-23 09:30:00,9.49,9.52,9.47,9.49,493755.0,7.332,7.3551,7.3165,7.332,493755.0
2015-11-23 10:00:00,9.49,9.54,9.48,9.5,218722.0,7.332,7.3706,7.3242,7.3397,218722.0
2015-11-23 10:30:00,9.5,9.51,9.48,9.5,202899.0,7.3397,7.3474,7.3242,7.3397,202899.0
2015-11-23 11:00:00,9.5,9.51,9.47,9.49,225038.0,7.3397,7.3474,7.3165,7.332,225038.0
2015-11-23 11:30:00,9.49,9.57,9.48,9.55,531272.0,7.332,7.3938,7.3242,7.3783,531272.0
2015-11-23 12:00:00,9.54,9.56,9.54,9.55,178190.0,7.3706,7.386,7.3706,7.3783,178190.0
2015-11-23 12:30:00,9.55,9.56,9.54,9.55,138309.0,7.3783,7.386,7.3706,7.3783,138309.0
2015-11-23 13:00:00,9.55,9.56,9.52,9.53,125346.0,7.3783,7.386,7.3551,7.3629,125346.0
2015-11-23 13:30:00,9.54,9.54,9.51,9.51,63601.0,7.3706,7.3706,7.3474,7.3474,63601.0
2015-11-23 14:00:00,9.51,9.52,9.47,9.47,302431.0,7.3474,7.3551,7.3165,7.3165,302431.0
2015-11-23 14:30:00,9.48,9.48,9.46,9.47,119789.0,7.3242,7.3242,7.3088,7.3165,119789.0
2015-11-23 15:00:00,9.48,9.5,9.47,9.5,140810.0,7.3242,7.3397,7.3165,7.3397,140810.0
2015-11-23 15:30:00,9.5,9.5,9.47,9.48,464496.0,7.3397,7.3397,7.3165,7.3242,464496.0
2015-11-24 09:30:00,9.49,9.53,9.49,9.52,228851.0,7.332,7.3629,7.332,7.3551,228851.0
2015-11-24 10:00:00,9.52,9.52,9.48,9.48,189736.0,7.3551,7.3551,7.3242,7.3242,189736.0
2015-11-24 10:30:00,9.48,9.49,9.43,9.45,191462.0,7.3242,7.332,7.2856,7.301,191462.0
2015-11-24 11:00:00,9.44,9.48,9.44,9.46,482981.0,7.2933,7.3242,7.2933,7.3088,482981.0
2015-11-24 11:30:00,9.47,9.48,9.46,9.47,117412.0,7.3165,7.3242,7.3088,7.3165,117412.0
2015-11-24 12:00:00,9.47,9.48,9.46,9.47,84782.0,7.3165,7.3242,7.3088,7.3165,84782.0
2015-11-24 12:30:00,9.47,9.48,9.46,9.47,55316.0,7.3165,7.3242,7.3088,7.3165,55316.0
2015-11-24 13:00:00,9.47,9.48,9.46,9.48,100716.0,7.3165,7.3242,7.3088,7.3242,100716.0
2015-11-24 13:30:00,9.48,9.48,9.47,9.48,38196.0,7.3242,7.3242,7.3165,7.3242,38196.0
2015-11-24 14:00:00,9.48,9.51,9.47,9.5,145630.0,7.3242,7.3474,7.3165,7.3397,145630.0
2015-11-24 14:30:00,9.5,9.52,9.48,9.52,116788.0,7.3397,7.3551,7.3242,7.3551,116788.0
2015-11-24 15:00:00,9.52,9.52,9.49,9.5,147224.0,7.3551,7.3551,7.332,7.3397,147224.0
2015-11-24 15:30:00,9.49,9.5,9.48,9.49,250929.0,7.332,7.3397,7.3242,7.332,250929.0
2015-11-25 09:30:00,9.39,9.4,9.36,9.38,260430.0,7.2547,7.2624,7.2315,7.247,260430.0
2015-11-25 10:00:00,9.38,9.43,9.38,9.41,534228.0,7.247,7.2856,7.247,7.2701,534228.0
2015-11-25 10:30:00,9.41,9.43,9.4,9.43,39290.0,7.2701,7.2856,7.2624,7.2856,39290.0
2015-11-25 11:00:00,9.43,9.48,9.42,9.46,153122.0,7.2856,7.3242,7.2779,7.3088,153122.0
2015-11-25 11:30:00,9.47,9.49,9.46,9.49,122371.0,7.3165,7.332,7.3088,7.332,122371.0
2015-11-25 12:00:00,9.48,9.49,9.46,9.47,64434.0,7.3242,7.332,7.3088,7.3165,64434.0
2015-11-25 12:30:00,9.47,9.48,9.46,9.47,77422.0,7.3165,7.3242,7.3088,7.3165,77422.0
2015-11-25 13:00:00,9.46,9.47,9.45,9.46,56505.0,7.3088,7.3165,7.301,7.3088,56505.0
2015-11-25 13:30:00,9.46,9.46,9.45,9.45,28066.0,7.3088,7.3088,7.301,7.301,28066.0
2015-11-25 14:00:00,9.45,9.46,9.43,9.43,137659.0,7.301,7.3088,7.2856,7.2856,137659.0
2015-11-25 14:30:00,9.43,9.44,9.42,9.43,97935.0,7.2856,7.2933,7.2779,7.2856,97935.0
2015-11-25 15:00:00,9.43,9.45,9.42,9.43,99330.0,7.2856,7.301,7.2779,7.2856,99330.0
2015-11-25 15:30:00,9.43,9.44,9.41,9.43,465099.0,7.2856,7.2933,7.2701,7.2856,465099.0
2015-11-27 09:30:00,9.61,9.62,9.57,9.6,380177.0,7.4247,7.4324,7.3938,7.4169,380177.0
2015-11-27 10:00:00,9.6,9.62,9.58,9.6,118966.0,7.4169,7.4324,7.4015,7.4169,118966.0
2015-11-27 10:30:00,9.6,9.61,9.57,9.59,251487.0,7.4169,7.4247,7.3938,7.4092,251487.0
2015-11-27 11:00:00,9.59,9.62,9.59,9.61,287871.0,7.4092,7.4324,7.4092,7.4247,287871.0
2015-11-27 11:30:00,9.61,9.62,9.59,9.6,69331.0,7.4247,7.4324,7.4092,7.4169,69331.0
2015-11-27 12:00:00,9.6,9.6,9.59,9.59,74054.0,7.4169,7.4169,7.4092,7.4092,74054.0
2015-11-27 12:30:00,9.6,9.6,9.57,9.58,98631.0,7.4169,7.4169,7.3938,7.4015,98631.0
2015-11-30 09:30:00,9.71,9.73,9.67,9.69,787662.0,7.5019,7.5174,7.471,7.4865,787662.0
2015-11-30 10:00:00,9.69,9.74,9.68,9.74,196422.0,7.4865,7.5251,7.4787,7.5251,196422.0
2015-11-30 10:30:00,9.74,9.75,9.73,9.73,141910.0,7.5251,7.5328,7.5174,7.5174,141910.0
2015-11-30 11:00:00,9.73,9.75,9.72,9.73,217810.0,7.5174,7.5328,7.5096,7.5174,217810.0
2015-11-30 11:30:00,9.73,9.74,9.71,9.72,60911.0,7.5174,7.5251,7.5019,7.5096,60911.0
2015-11-30 12:00:00,9.71,9.73,9.7,9.72,73194.0,7.5019,7.5174,7.4942,7.5096,73194.0
2015-11-30 12:30:00,9.71,9.72,9.7,9.71,68801.0,7.5019,7.5096,7.4942,7.5019,68801.0
2015-11-30 13:00:00,9.7,9.71,9.7,9.71,79221.0,7.4942,7.5019,7.4942,7.5019,79221.0
2015-11-30 13:30:00,9.71,9.72,9.69,9.71,130846.0,7.5019,7.5096,7.4865,7.5019,130846.0
2015-11-30 14:00:00,9.71,9.73,9.7,9.72,112819.0,7.5019,7.5174,7.4942,7.5096,112819.0
2015-11-30 14:30:00,9.73,9.73,9.69,9.7,97424.0,7.5174,7.5174,7.4865,7.4942,97424.0
2015-11-30 15:00:00,9.7,9.7,9.68,9.7,141539.0,7.4942,7.4942,7.4787,7.4942,141539.0
2015-11-30 15:30:00,9.7,9.7,9.69,9.7,277842.0,7.4942,7.4942,7.4865,7.4942,277842.0
2015-12-01 09:30:00,9.54,9.55,9.5,9.52,826772.0,7.3706,7.3783,7.3397,7.3551,826772.0
2015-12-01 10:00:00,9.52,9.54,9.49,9.54,280520.0,7.3551,7.3706,7.332,7.3706,280520.0
2015-12-01 10:30:00,9.53,9.54,9.5,9.53,261929.0,7.3629,7.3706,7.3397,7.3629,261929.0
2015-12-01 11:00:00,9.53,9.54,9.51,9.54,307554.0,7.3629,7.3706,7.3474,7.3706,307554.0
2015-12-01 11:30:00,9.54,9.54,9.51,9.52,118687.0,7.3706,7.3706,7.3474,7.3551,118687.0
2015-12-01 12:00:00,9.52,9.52,9.49,9.51,174918.0,7.3551,7.3551,7.332,7.3474,174918.0
2015-12-01 12:30:00,9.5,9.51,9.5,9.51,44193.0,7.3397,7.3474,7.3397,7.3474,44193.0
2015-12-01 13:00:00,9.51,9.51,9.47,9.47,173974.0,7.3474,7.3474,7.3165,7.3165,173974.0
2015-12-01 13:30:00,9.47,9.49,9.47,9.49,85255.0,7.3165,7.332,7.3165,7.332,85255.0
2015-12-01 14:00:00,9.48,9.49,9.48,9.49,65540.0,7.3242,7.332,7.3242,7.332,65540.0
2015-12-01 14:30:00,9.48,9.5,9.48,9.5,274264.0,7.3242,7.3397,7.3242,7.3397,274264.0
2015-12-01 15:00:00,9.5,9.5,9.48,9.5,242374.0,7.3397,7.3397,7.3242,7.3397,242374.0
2015-12-01 15:30:00,9.5,9.53,9.49,9.53,669777.0,7.3397,7.3629,7.332,7.3629,669777.0
2015-12-02 09:30:00,9.51,9.58,9.51,9.58,304220.0,7.3474,7.4015,7.3474,7.4015,304220.0
2015-12-02 10:00:00,9.57,9.59,9.55,9.55,227917.0,7.3938,7.4092,7.3783,7.3783,227917.0
2015-12-02 10:30:00,9.55,9.6,9.54,9.6,149675.0,7.3783,7.4169,7.3706,7.4169,149675.0
2015-12-02 11:00:00,9.6,9.62,9.59,9.59,211384.0,7.4169,7.4324,7.4092,7.4092,211384.0
2015-12-02 11:30:00,9.6,9.6,9.55,9.56,59154.0,7.4169,7.4169,7.3783,7.386,59154.0
2015-12-02 12:00:00,9.55,9.56,9.52,9.54,153735.0,7.3783,7.386,7.3551,7.3706,153735.0
2015-12-02 12:30:00,9.55,9.57,9.54,9.55,112402.0,7.3783,7.3938,7.3706,7.3783,112402.0
2015-12-02 13:00:00,9.56,9.58,9.55,9.56,36754.0,7.386,7.4015,7.3783,7.386,36754.0
2015-12-02 13:30:00,9.57,9.57,9.53,9.54,57039.0,7.3938,7.3938,7.3629,7.3706,57039.0
2015-12-02 14:00:00,9.53,9.54,9.51,9.53,97885.0,7.3629,7.3706,7.3474,7.3629,97885.0
2015-12-02 14:30:00,9.53,9.53,9.49,9.51,107210.0,7.3629,7.3629,7.332,7.3474,107210.0
2015-12-02 15:00:00,9.51,9.55,9.5,9.53,177625.0,7.3474,7.3783,7.3397,7.3629,177625.0
2015-12-02 15:30:00,9.53,9.54,9.52,9.54,398329.0,7.3629,7.3706,7.3551,7.3706,398329.0
2015-12-03 09:30:00,9.8,9.81,9.73,9.76,632479.0,7.5715,7.5792,7.5174,7.5406,632479.0
2015-12-03 10:00:00,9.77,9.79,9.69,9.71,349790.0,7.5483,7.5637,7.4865,7.5019,349790.0
2015-12-03 10:30:00,9.71,9.75,9.69,9.73,193757.0,7.5019,7.5328,7.4865,7.5174,193757.0
2015-12-03 11:00:00,9.73,9.76,9.72,9.74,179747.0,7.5174,7.5406,7.5096,7.5251,179747.0
2015-12-03 11:30:00,9.74,9.74,9.7,9.72,64748.0,7.5251,7.5251,7.4942,7.5096,64748.0
2015-12-03 12:00:00,9.71,9.72,9.65,9.68,171587.0,7.5019,7.5096,7.4556,7.4787,171587.0
2015-12-03 12:30:00,9.68,9.7,9.64,9.64,87795.0,7.4787,7.4942,7.4478,7.4478,87795.0
2015-12-03 13:00:00,9.64,9.67,9.64,9.66,73661.0,7.4478,7.471,7.4478,7.4633,73661.0
2015-12-03 13:30:00,9.67,9.67,9.62,9.62,146708.0,7.471,7.471,7.4324,7.4324,146708.0
2015-12-03 14:00:00,9.62,9.64,9.61,9.62,313169.0,7.4324,7.4478,7.4247,7.4324,313169.0
2015-12-03 14:30:00,9.62,9.65,9.61,9.64,228206.0,7.4324,7.4556,7.4247,7.4478,228206.0
2015-12-03 15:00:00,9.65,9.65,9.63,9.63,226018.0,7.4556,7.4556,7.4401,7.4401,226018.0
2015-12-03 15:30:00,9.64,9.66,9.63,9.64,560056.0,7.4478,7.4633,7.4401,7.4478,560056.0
2015-12-04 09:30:00,9.54,9.61,9.53,9.61,353714.0,7.3706,7.4247,7.3629,7.4247,353714.0
2015-12-04 10:00:00,9.6,9.64,9.59,9.63,126180.0,7.4169,7.4478,7.4092,7.4401,126180.0
2015-12-04 10:30:00,9.63,9.63,9.59,9.62,144293.0,7.4401,7.4401,7.4092,7.4324,144293.0
2015-12-04 11:00:00,9.62,9.64,9.59,9.59,152917.0,7.4324,7.4478,7.4092,7.4092,152917.0
2015-12-04 11:30:00,9.59,9.6,9.56,9.56,65402.0,7.4092,7.4169,7.386,7.386,65402.0
2015-12-04 12:00:00,9.57,9.57,9.54,9.54,200537.0,7.3938,7.3938,7.3706,7.3706,200537.0
2015-12-04 12:30:00,9.54,9.6,9.54,9.6,191484.0,7.3706,7.4169,7.3706,7.4169,191484.0
2015-12-04 13:00:00,9.6,9.63,9.59,9.61,169192.0,7.4169,7.4401,7.4092,7.4247,169192.0
2015-12-04 13:30:00,9.61,9.63,9.61,9.63,64182.0,7.4247,7.4401,7.4247,7.4401,64182.0
2015-12-04 14:00:00,9.63,9.63,9.6,9.62,167200.0,7.4401,7.4401,7.4169,7.4324,167200.0
2015-12-04 14:30:00,9.62,9.65,9.62,9.64,242821.0,7.4324,7.4556,7.4324,7.4478,242821.0
2015-12-04 15:00:00,9.63,9.65,9.62,9.62,161306.0,7.4401,7.4556,7.4324,7.4324,161306.0
2015-12-04 15:30:00,9.63,9.64,9.62,9.64,440093.0,7.4401,7.4478,7.4324,7.4478,440093.0
2015-12-07 09:30:00,9.66,9.7,9.64,9.64,473676.0,7.4633,7.4942,7.4478,7.4478,473676.0
2015-12-07 10:00:00,9.64,9.66,9.62,9.65,161387.0,7.4478,7.4633,7.4324,7.4556,161387.0
2015-12-07 10:30:00,9.65,9.68,9.64,9.67,184176.0,7.4556,7.4787,7.4478,7.471,184176.0
2015-12-07 11:00:00,9.67,9.68,9.63,9.63,218607.0,7.471,7.4787,7.4401,7.4401,218607.0
2015-12-07 11:30:00,9.63,9.66,9.63,9.65,87909.0,7.4401,7.4633,7.4401,7.4556,87909.0
2015-12-07 12:00:00,9.65,9.67,9.65,9.65,80427.0,7.4556,7.471,7.4556,7.4556,80427.0
2015-12-07 12:30:00,9.65,9.66,9.64,9.64,126834.0,7.4556,7.4633,7.4478,7.4478,126834.0
2015-12-07 13:00:00,9.64,9.67,9.64,9.66,121104.0,7.4478,7.471,7.4478,7.4633,121104.0
2015-12-07 13:30:00,9.65,9.66,9.63,9.65,52331.0,7.4556,7.4633,7.4401,7.4556,52331.0
2015-12-07 14:00:00,9.65,9.66,9.63,9.63,102924.0,7.4556,7.4633,7.4401,7.4401,102924.0
2015-12-07 14:30:00,9.63,9.65,9.61,9.61,101521.0,7.4401,7.4556,7.4247,7.4247,101521.0
2015-12-07 15:00:00,9.61,9.62,9.59,9.62,125753.0,7.4247,7.4324,7.4092,7.4324,125753.0
2015-12-07 15:30:00,9.61,9.63,9.61,9.63,381256.0,7.4247,7.4401,7.4247,7.4401,381256.0
2015-12-08 09:30:00,9.41,9.47,9.38,9.41,445365.0,7.2701,7.3165,7.247,7.2701,445365.0
2015-12-08 10:00:00,9.42,9.47,9.39,9.39,319651.0,7.2779,7.3165,7.2547,7.2547,319651.0
2015-12-08 10:30:00,9.39,9.46,9.38,9.4,364704.0,7.2547,7.3088,7.247,7.2624,364704.0
2015-12-08 11:00:00,9.41,9.41,9.34,9.35,991814.0,7.2701,7.2701,7.2161,7.2238,991814.0
2015-12-08 11:30:00,9.35,9.35,9.29,9.3,169552.0,7.2238,7.2238,7.1774,7.1852,169552.0
2015-12-08 12:00:00,9.3,9.3,9.28,9.29,113802.0,7.1852,7.1852,7.1697,7.1774,113802.0
2015-12-08 12:30:00,9.29,9.32,9.29,9.32,186054.0,7.1774,7.2006,7.1774,7.2006,186054.0
2015-12-08 13:00:00,9.32,9.33,9.31,9.32,128257.0,7.2006,7.2083,7.1929,7.2006,128257.0
2015-12-08 13:30:00,9.32,9.33,9.31,9.32,60673.0,7.2006,7.2083,7.1929,7.2006,60673.0
2015-12-08 14:00:00,9.32,9.36,9.31,9.36,159098.0,7.2006,7.2315,7.1929,7.2315,159098.0
2015-12-08 14:30:00,9.36,9.36,9.33,9.35,164600.0,7.2315,7.2315,7.2083,7.2238,164600.0
2015-12-08 15:00:00,9.35,9.35,9.31,9.33,189136.0,7.2238,7.2238,7.1929,7.2083,189136.0
2015-12-08 15:30:00,9.32,9.34,9.32,9.32,473389.0,7.2006,7.2161,7.2006,7.2006,473389.0
2015-12-09 09:30:00,9.25,9.31,9.23,9.3,355084.0,7.1465,7.1929,7.1311,7.1852,355084.0
2015-12-09 10:00:00,9.3,9.37,9.28,9.3,366804.0,7.1852,7.2392,7.1697,7.1852,366804.0
2015-12-09 10:30:00,9.31,9.36,9.3,9.33,245137.0,7.1929,7.2315,7.1852,7.2083,245137.0
2015-12-09 11:00:00,9.33,9.34,9.28,9.28,157248.0,7.2083,7.2161,7.1697,7.1697,157248.0
2015-12-09 11:30:00,9.29,9.29,9.22,9.22,73431.0,7.1774,7.1774,7.1234,7.1234,73431.0
2015-12-09 12:00:00,9.23,9.24,9.19,9.2,351960.0,7.1311,7.1388,7.1002,7.1079,351960.0
2015-12-09 12:30:00,9.2,9.2,9.13,9.16,376935.0,7.1079,7.1079,7.0538,7.077,376935.0
2015-12-09 13:00:00,9.17,9.19,9.13,9.17,137239.0,7.0847,7.1002,7.0538,7.0847,137239.0
2015-12-09 13:30:00,9.17,9.2,9.15,9.19,75153.0,7.0847,7.1079,7.0693,7.1002,75153.0
2015-12-09 14:00:00,9.19,9.21,9.16,9.18,220730.0,7.1002,7.1156,7.077,7.0924,220730.0
2015-12-09 14:30:00,9.18,9.2,9.17,9.19,99346.0,7.0924,7.1079,7.0847,7.1002,99346.0
2015-12-09 15:00:00,9.2,9.23,9.19,9.21,236097.0,7.1079,7.1311,7.1002,7.1156,236097.0
2015-12-09 15:30:00,9.21,9.23,9.18,9.2,390597.0,7.1156,7.1311,7.0924,7.1079,390597.0
2015-12-10 09:30:00,9.16,9.19,9.15,9.15,302447.0,7.077,7.1002,7.0693,7.0693,302447.0
2015-12-10 10:00:00,9.16,9.18,9.14,9.18,163408.0,7.077,7.0924,7.0615,7.0924,163408.0
2015-12-10 10:30:00,9.17,9.18,9.14,9.15,120044.0,7.0847,7.0924,7.0615,7.0693,120044.0
2015-12-10 11:00:00,9.14,9.17,9.13,9.13,140255.0,7.0615,7.0847,7.0538,7.0538,140255.0
2015-12-10 11:30:00,9.13,9.14,9.1,9.12,206823.0,7.0538,7.0615,7.0306,7.0461,206823.0
2015-12-10 12:00:00,9.12,9.15,9.1,9.11,162712.0,7.0461,7.0693,7.0306,7.0384,162712.0
2015-12-10 12:30:00,9.1,9.15,9.09,9.15,172752.0,7.0306,7.0693,7.0229,7.0693,172752.0
2015-12-10 13:00:00,9.14,9.15,9.13,9.14,60124.0,7.0615,7.0693,7.0538,7.0615,60124.0
2015-12-10 13:30:00,9.14,9.16,9.13,9.14,103069.0,7.0615,7.077,7.0538,7.0615,103069.0
2015-12-10 14:00:00,9.14,9.18,9.13,9.17,147849.0,7.0615,7.0924,7.0538,7.0847,147849.0
2015-12-10 14:30:00,9.17,9.18,9.15,9.16,128752.0,7.0847,7.0924,7.0693,7.077,128752.0
2015-12-10 15:00:00,9.16,9.16,9.12,9.13,198423.0,7.077,7.077,7.0461,7.0538,198423.0
2015-12-10 15:30:00,9.13,9.14,9.11,9.13,461238.0,7.0538,7.0615,7.0384,7.0538,461238.0
2015-12-11 09:30:00,9.07,9.08,9.02,9.03,699178.0,7.0075,7.0152,6.9688,6.9766,699178.0
2015-12-11 10:00:00,9.02,9.05,8.99,9.01,694860.0,6.9688,6.992,6.9457,6.9611,694860.0
2015-12-11 10:30:00,9.02,9.03,8.99,9.01,205186.0,6.9688,6.9766,6.9457,6.9611,205186.0
2015-12-11 11:00:00,9.0,9.04,9.0,9.01,777705.0,6.9534,6.9843,6.9534,6.9611,777705.0
2015-12-11 11:30:00,9.01,9.02,9.0,9.01,151774.0,6.9611,6.9688,6.9534,6.9611,151774.0
2015-12-11 12:00:00,9.01,9.02,8.99,9.02,336620.0,6.9611,6.9688,6.9457,6.9688,336620.0
2015-12-11 12:30:00,9.01,9.02,8.99,9.01,177599.0,6.9611,6.9688,6.9457,6.9611,177599.0
2015-12-11 13:00:00,9.01,9.02,8.99,9.0,191474.0,6.9611,6.9688,6.9457,6.9534,191474.0
2015-12-11 13:30:00,8.99,9.02,8.99,9.01,299835.0,6.9457,6.9688,6.9457,6.9611,299835.0
2015-12-11 14:00:00,9.01,9.02,9.0,9.01,150072.0,6.9611,6.9688,6.9534,6.9611,150072.0
2015-12-11 14:30:00,9.01,9.01,9.0,9.01,137512.0,6.9611,6.9611,6.9534,6.9611,137512.0
2015-12-11 15:00:00,9.0,9.01,8.96,8.98,254742.0,6.9534,6.9611,6.9225,6.9379,254742.0
2015-12-11 15:30:00,8.97,8.98,8.94,8.95,620642.0,6.9302,6.9379,6.907,6.9147,620642.0
2015-12-14 09:30:00,8.92,8.98,8.9,8.97,588959.0,6.8916,6.9379,6.8761,6.9302,588959.0
2015-12-14 10:00:00,8.97,8.99,8.91,8.91,573722.0,6.9302,6.9457,6.8838,6.8838,573722.0
2015-12-14 10:30:00,8.91,8.96,8.91,8.95,275669.0,6.8838,6.9225,6.8838,6.9147,275669.0
2015-12-14 11:00:00,8.95,8.96,8.87,8.88,344204.0,6.9147,6.9225,6.8529,6.8607,344204.0
2015-12-14 11:30:00,8.87,8.89,8.87,8.89,90402.0,6.8529,6.8684,6.8529,6.8684,90402.0
2015-12-14 12:00:00,8.89,8.95,8.88,8.95,155635.0,6.8684,6.9147,6.8607,6.9147,155635.0
2015-12-14 12:30:00,8.95,8.95,8.92,8.94,106011.0,6.9147,6.9147,6.8916,6.907,106011.0
2015-12-14 13:00:00,8.94,8.94,8.9,8.92,99801.0,6.907,6.907,6.8761,6.8916,99801.0
2015-12-14 13:30:00,8.92,8.94,8.91,8.92,74777.0,6.8916,6.907,6.8838,6.8916,74777.0
2015-12-14 14:00:00,8.92,8.93,8.9,8.92,269895.0,6.8916,6.8993,6.8761,6.8916,269895.0
2015-12-14 14:30:00,8.92,8.92,8.91,8.91,103251.0,6.8916,6.8916,6.8838,6.8838,103251.0
2015-12-14 15:00:00,8.91,8.92,8.89,8.91,187007.0,6.8838,6.8916,6.8684,6.8838,187007.0
2015-12-14 15:30:00,8.91,8.92,8.9,8.91,637193.0,6.8838,6.8916,6.8761,6.8838,637193.0
2015-12-15 09:30:00,9.0,9.04,9.0,9.01,290072.0,6.9534,6.9843,6.9534,6.9611,290072.0
2015-12-15 10:00:00,9.02,9.02,8.97,8.99,114805.0,6.9688,6.9688,6.9302,6.9457,114805.0
2015-12-15 10:30:00,8.99,9.0,8.98,8.99,73265.0,6.9457,6.9534,6.9379,6.9457,73265.0
2015-12-15 11:00:00,8.99,9.02,8.96,9.01,468387.0,6.9457,6.9688,6.9225,6.9611,468387.0
2015-12-15 11:30:00,9.01,9.02,9.0,9.01,122822.0,6.9611,6.9688,6.9534,6.9611,122822.0
2015-12-15 12:00:00,9.01,9.03,9.0,9.01,162618.0,6.9611,6.9766,6.9534,6.9611,162618.0
2015-12-15 12:30:00,9.01,9.05,9.01,9.04,185625.0,6.9611,6.992,6.9611,6.9843,185625.0
2015-12-15 13:00:00,9.04,9.05,9.0,9.0,338515.0,6.9843,6.992,6.9534,6.9534,338515.0
2015-12-15 13:30:00,9.0,9.02,8.99,9.02,177533.0,6.9534,6.9688,6.9457,6.9688,177533.0
2015-12-15 14:00:00,9.02,9.04,9.01,9.04,197007.0,6.9688,6.9843,6.9611,6.9843,197007.0
2015-12-15 14:30:00,9.04,9.05,9.03,9.04,285521.0,6.9843,6.992,6.9766,6.9843,285521.0
2015-12-15 15:00:00,9.04,9.06,9.03,9.04,440534.0,6.9843,6.9997,6.9766,6.9843,440534.0
2015-12-15 15:30:00,9.04,9.05,9.01,9.01,775644.0,6.9843,6.992,6.9611,6.9611,775644.0
2015-12-16 09:30:00,9.21,9.21,9.14,9.19,523925.0,7.1156,7.1156,7.0615,7.1002,523925.0
2015-12-16 10:00:00,9.19,9.2,9.15,9.16,204760.0,7.1002,7.1079,7.0693,7.077,204760.0
2015-12-16 10:30:00,9.15,9.2,9.13,9.15,289517.0,7.0693,7.1079,7.0538,7.0693,289517.0
2015-12-16 11:00:00,9.15,9.16,9.14,9.15,207017.0,7.0693,7.077,7.0615,7.0693,207017.0
2015-12-16 11:30:00,9.16,9.17,9.15,9.16,74067.0,7.077,7.0847,7.0693,7.077,74067.0
2015-12-16 12:00:00,9.16,9.17,9.15,9.16,69889.0,7.077,7.0847,7.0693,7.077,69889.0
2015-12-16 12:30:00,9.17,9.17,9.16,9.16,39378.0,7.0847,7.0847,7.077,7.077,39378.0
2015-12-16 13:00:00,9.17,9.18,9.15,9.18,137046.0,7.0847,7.0924,7.0693,7.0924,137046.0
2015-12-16 13:30:00,9.18,9.23,9.17,9.18,145807.0,7.0924,7.1311,7.0847,7.0924,145807.0
2015-12-16 14:00:00,9.19,9.24,9.15,9.19,223414.0,7.1002,7.1388,7.0693,7.1002,223414.0
2015-12-16 14:30:00,9.19,9.27,9.17,9.25,245346.0,7.1002,7.162,7.0847,7.1465,245346.0
2015-12-16 15:00:00,9.25,9.27,9.24,9.26,247113.0,7.1465,7.162,7.1388,7.1543,247113.0
2015-12-16 15:30:00,9.27,9.29,9.26,9.28,295477.0,7.162,7.1774,7.1543,7.1697,295477.0
2015-12-17 09:30:00,9.23,9.26,9.22,9.25,804295.0,7.1311,7.1543,7.1234,7.1465,804295.0
2015-12-17 10:00:00,9.25,9.26,9.22,9.25,282777.0,7.1465,7.1543,7.1234,7.1465,282777.0
2015-12-17 10:30:00,9.25,9.25,9.2,9.21,184767.0,7.1465,7.1465,7.1079,7.1156,184767.0
2015-12-17 11:00:00,9.21,9.22,9.17,9.21,296948.0,7.1156,7.1234,7.0847,7.1156,296948.0
2015-12-17 11:30:00,9.22,9.24,9.21,9.21,101834.0,7.1234,7.1388,7.1156,7.1156,101834.0
2015-12-17 12:00:00,9.21,9.22,9.19,9.2,82051.0,7.1156,7.1234,7.1002,7.1079,82051.0
2015-12-17 12:30:00,9.19,9.2,9.15,9.17,138924.0,7.1002,7.1079,7.0693,7.0847,138924.0
2015-12-17 13:00:00,9.17,9.19,9.16,9.18,100123.0,7.0847,7.1002,7.077,7.0924,100123.0
2015-12-17 13:30:00,9.18,9.2,9.17,9.19,117760.0,7.0924,7.1079,7.0847,7.1002,117760.0
2015-12-17 14:00:00,9.2,9.21,9.18,9.19,125303.0,7.1079,7.1156,7.0924,7.1002,125303.0
2015-12-17 14:30:00,9.18,9.19,9.14,9.16,113159.0,7.0924,7.1002,7.0615,7.077,113159.0
2015-12-17 15:00:00,9.16,9.18,9.14,9.16,153129.0,7.077,7.0924,7.0615,7.077,153129.0
2015-12-17 15:30:00,9.16,9.18,9.15,9.15,378950.0,7.077,7.0924,7.0693,7.0693,378950.0
2015-12-18 09:30:00,9.14,9.16,9.13,9.14,252911.0,7.0615,7.077,7.0538,7.0615,252911.0
2015-12-18 10:00:00,9.14,9.15,9.11,9.12,142152.0,7.0615,7.0693,7.0384,7.0461,142152.0
2015-12-18 10:30:00,9.11,9.16,9.1,9.16,118017.0,7.0384,7.077,7.0306,7.077,118017.0
2015-12-18 11:00:00,9.15,9.17,9.14,9.16,113852.0,7.0693,7.0847,7.0615,7.077,113852.0
2015-12-18 11:30:00,9.17,9.18,9.15,9.15,70058.0,7.0847,7.0924,7.0693,7.0693,70058.0
2015-12-18 12:00:00,9.15,9.17,9.13,9.13,65401.0,7.0693,7.0847,7.0538,7.0538,65401.0
2015-12-18 12:30:00,9.13,9.15,9.13,9.15,62070.0,7.0538,7.0693,7.0538,7.0693,62070.0
2015-12-18 13:00:00,9.14,9.16,9.13,9.13,139510.0,7.0615,7.077,7.0538,7.0538,139510.0
2015-12-18 13:30:00,9.14,9.14,9.1,9.13,115729.0,7.0615,7.0615,7.0306,7.0538,115729.0
2015-12-18 14:00:00,9.13,9.14,9.1,9.13,147732.0,7.0538,7.0615,7.0306,7.0538,147732.0
2015-12-18 14:30:00,9.13,9.14,9.12,9.13,89166.0,7.0538,7.0615,7.0461,7.0538,89166.0
2015-12-18 15:00:00,9.13,9.14,9.1,9.12,120780.0,7.0538,7.0615,7.0306,7.0461,120780.0
2015-12-18 15:30:00,9.12,9.16,9.11,9.13,696379.0,7.0461,7.077,7.0384,7.0538,696379.0
2015-12-21 09:30:00,9.77,9.79,9.57,9.6,1737988.0,7.5483,7.5637,7.3938,7.4169,1737988.0
2015-12-21 10:00:00,9.6,9.65,9.57,9.58,494114.0,7.4169,7.4556,7.3938,7.4015,494114.0
2015-12-21 10:30:00,9.58,9.59,9.52,9.54,289753.0,7.4015,7.4092,7.3551,7.3706,289753.0
2015-12-21 11:00:00,9.53,9.56,9.5,9.51,573192.0,7.3629,7.386,7.3397,7.3474,573192.0
2015-12-21 11:30:00,9.51,9.51,9.43,9.45,355070.0,7.3474,7.3474,7.2856,7.301,355070.0
2015-12-21 12:00:00,9.44,9.45,9.43,9.44,181898.0,7.2933,7.301,7.2856,7.2933,181898.0
2015-12-21 12:30:00,9.44,9.49,9.42,9.47,226785.0,7.2933,7.332,7.2779,7.3165,226785.0
2015-12-21 13:00:00,9.47,9.49,9.47,9.48,78441.0,7.3165,7.332,7.3165,7.3242,78441.0
2015-12-21 13:30:00,9.49,9.51,9.47,9.47,234640.0,7.332,7.3474,7.3165,7.3165,234640.0
2015-12-21 14:00:00,9.47,9.5,9.46,9.47,230204.0,7.3165,7.3397,7.3088,7.3165,230204.0
2015-12-21 14:30:00,9.47,9.49,9.44,9.45,341816.0,7.3165,7.332,7.2933,7.301,341816.0
2015-12-21 15:00:00,9.45,9.47,9.45,9.46,207019.0,7.301,7.3165,7.301,7.3088,207019.0
2015-12-21 15:30:00,9.47,9.52,9.46,9.52,698044.0,7.3165,7.3551,7.3088,7.3551,698044.0
2015-12-22 09:30:00,9.48,9.53,9.47,9.52,180820.0,7.3242,7.3629,7.3165,7.3551,180820.0
2015-12-22 10:00:00,9.52,9.55,9.51,9.53,163489.0,7.3551,7.3783,7.3474,7.3629,163489.0
2015-12-22 10:30:00,9.53,9.53,9.5,9.51,85095.0,7.3629,7.3629,7.3397,7.3474,85095.0
2015-12-22 11:00:00,9.51,9.52,9.5,9.51,193240.0,7.3474,7.3551,7.3397,7.3474,193240.0
2015-12-22 11:30:00,9.51,9.54,9.5,9.53,112773.0,7.3474,7.3706,7.3397,7.3629,112773.0
2015-12-22 12:00:00,9.53,9.53,9.51,9.52,83437.0,7.3629,7.3629,7.3474,7.3551,83437.0
2015-12-22 12:30:00,9.52,9.53,9.51,9.53,76491.0,7.3551,7.3629,7.3474,7.3629,76491.0
2015-12-22 13:00:00,9.53,9.53,9.51,9.53,72149.0,7.3629,7.3629,7.3474,7.3629,72149.0
2015-12-22 13:30:00,9.53,9.55,9.52,9.54,47144.0,7.3629,7.3783,7.3551,7.3706,47144.0
2015-12-22 14:00:00,9.55,9.56,9.54,9.55,51484.0,7.3783,7.386,7.3706,7.3783,51484.0
2015-12-22 14:30:00,9.55,9.57,9.54,9.57,154010.0,7.3783,7.3938,7.3706,7.3938,154010.0
2015-12-22 15:00:00,9.57,9.59,9.56,9.58,111234.0,7.3938,7.4092,7.386,7.4015,111234.0
2015-12-22 15:30:00,9.58,9.59,9.55,9.58,421639.0,7.4015,7.4092,7.3783,7.4015,421639.0
2015-12-23 09:30:00,9.66,9.7,9.65,9.69,195692.0,7.4633,7.4942,7.4556,7.4865,195692.0
2015-12-23 10:00:00,9.7,9.7,9.67,9.68,120004.0,7.4942,7.4942,7.471,7.4787,120004.0
2015-12-23 10:30:00,9.69,9.71,9.68,9.7,111640.0,7.4865,7.5019,7.4787,7.4942,111640.0
2015-12-23 11:00:00,9.7,9.72,9.68,9.72,102751.0,7.4942,7.5096,7.4787,7.5096,102751.0
2015-12-23 11:30:00,9.72,9.75,9.71,9.75,180151.0,7.5096,7.5328,7.5019,7.5328,180151.0
2015-12-23 12:00:00,9.74,9.77,9.74,9.77,186255.0,7.5251,7.5483,7.5251,7.5483,186255.0
2015-12-23 12:30:00,9.77,9.77,9.72,9.73,202747.0,7.5483,7.5483,7.5096,7.5174,202747.0
2015-12-23 13:00:00,9.73,9.73,9.7,9.72,106691.0,7.5174,7.5174,7.4942,7.5096,106691.0
2015-12-23 13:30:00,9.73,9.77,9.71,9.77,142035.0,7.5174,7.5483,7.5019,7.5483,142035.0
2015-12-23 14:00:00,9.76,9.78,9.75,9.76,224459.0,7.5406,7.556,7.5328,7.5406,224459.0
2015-12-23 14:30:00,9.77,9.8,9.75,9.78,196317.0,7.5483,7.5715,7.5328,7.556,196317.0
2015-12-23 15:00:00,9.78,9.8,9.77,9.8,151511.0,7.556,7.5715,7.5483,7.5715,151511.0
2015-12-23 15:30:00,9.8,9.8,9.78,9.79,427591.0,7.5715,7.5715,7.556,7.5637,427591.0
2015-12-24 09:30:00,9.79,9.84,9.72,9.83,141837.0,7.5637,7.6024,7.5096,7.5946,141837.0
2015-12-24 10:00:00,9.83,9.85,9.82,9.84,89372.0,7.5946,7.6101,7.5869,7.6024,89372.0
2015-12-24 10:30:00,9.84,9.85,9.83,9.84,36337.0,7.6024,7.6101,7.5946,7.6024,36337.0
2015-12-24 11:00:00,9.84,9.85,9.81,9.84,89612.0,7.6024,7.6101,7.5792,7.6024,89612.0
2015-12-24 11:30:00,9.84,9.85,9.83,9.84,116686.0,7.6024,7.6101,7.5946,7.6024,116686.0
2015-12-24 12:00:00,9.85,9.86,9.83,9.86,137142.0,7.6101,7.6178,7.5946,7.6178,137142.0
2015-12-24 12:30:00,9.86,9.86,9.82,9.83,162754.0,7.6178,7.6178,7.5869,7.5946,162754.0
2015-12-28 09:30:00,9.75,9.75,9.72,9.74,192746.0,7.5328,7.5328,7.5096,7.5251,192746.0
2015-12-28 10:00:00,9.74,9.75,9.72,9.73,214483.0,7.5251,7.5328,7.5096,7.5174,214483.0
2015-12-28 10:30:00,9.72,9.73,9.69,9.71,97868.0,7.5096,7.5174,7.4865,7.5019,97868.0
2015-12-28 11:00:00,9.71,9.73,9.7,9.72,258035.0,7.5019,7.5174,7.4942,7.5096,258035.0
2015-12-28 11:30:00,9.72,9.76,9.71,9.75,111371.0,7.5096,7.5406,7.5019,7.5328,111371.0
2015-12-28 12:00:00,9.74,9.79,9.74,9.75,197434.0,7.5251,7.5637,7.5251,7.5328,197434.0
2015-12-28 12:30:00,9.75,9.76,9.74,9.76,89857.0,7.5328,7.5406,7.5251,7.5406,89857.0
2015-12-28 13:00:00,9.76,9.76,9.73,9.73,180952.0,7.5406,7.5406,7.5174,7.5174,180952.0
2015-12-28 13:30:00,9.73,9.75,9.72,9.72,129966.0,7.5174,7.5328,7.5096,7.5096,129966.0
2015-12-28 14:00:00,9.72,9.74,9.72,9.72,129701.0,7.5096,7.5251,7.5096,7.5096,129701.0
2015-12-28 14:30:00,9.72,9.74,9.71,9.73,152967.0,7.5096,7.5251,7.5019,7.5174,152967.0
2015-12-28 15:00:00,9.74,9.77,9.72,9.76,204642.0,7.5251,7.5483,7.5096,7.5406,204642.0
2015-12-28 15:30:00,9.75,9.75,9.73,9.74,507896.0,7.5328,7.5328,7.5174,7.5251,507896.0
2015-12-29 09:30:00,9.83,9.84,9.79,9.79,275664.0,7.5946,7.6024,7.5637,7.5637,275664.0
2015-12-29 10:00:00,9.8,9.82,9.79,9.8,298238.0,7.5715,7.5869,7.5637,7.5715,298238.0
2015-12-29 10:30:00,9.79,9.82,9.77,9.77,165256.0,7.5637,7.5869,7.5483,7.5483,165256.0
2015-12-29 11:00:00,9.78,9.82,9.77,9.82,386227.0,7.556,7.5869,7.5483,7.5869,386227.0
2015-12-29 11:30:00,9.83,9.84,9.76,9.77,216963.0,7.5946,7.6024,7.5406,7.5483,216963.0
2015-12-29 12:00:00,9.78,9.82,9.77,9.81,163340.0,7.556,7.5869,7.5483,7.5792,163340.0
2015-12-29 12:30:00,9.82,9.82,9.81,9.82,73221.0,7.5869,7.5869,7.5792,7.5869,73221.0
2015-12-29 13:00:00,9.81,9.85,9.81,9.85,113634.0,7.5792,7.6101,7.5792,7.6101,113634.0
2015-12-29 13:30:00,9.85,9.86,9.83,9.86,101392.0,7.6101,7.6178,7.5946,7.6178,101392.0
2015-12-29 14:00:00,9.85,9.86,9.83,9.85,123761.0,7.6101,7.6178,7.5946,7.6101,123761.0
2015-12-29 14:30:00,9.84,9.85,9.82,9.83,124664.0,7.6024,7.6101,7.5869,7.5946,124664.0
2015-12-29 15:00:00,9.82,9.85,9.82,9.84,86154.0,7.5869,7.6101,7.5869,7.6024,86154.0
2015-12-29 15:30:00,9.85,9.85,9.83,9.84,186064.0,7.6101,7.6101,7.5946,7.6024,186064.0
2015-12-30 09:30:00,9.77,9.81,9.75,9.76,153668.0,7.5483,7.5792,7.5328,7.5406,153668.0
2015-12-30 10:00:00,9.75,9.78,9.71,9.71,171308.0,7.5328,7.556,7.5019,7.5019,171308.0
2015-12-30 10:30:00,9.71,9.77,9.71,9.76,122885.0,7.5019,7.5483,7.5019,7.5406,122885.0
2015-12-30 11:00:00,9.76,9.79,9.75,9.77,121235.0,7.5406,7.5637,7.5328,7.5483,121235.0
2015-12-30 11:30:00,9.77,9.78,9.76,9.77,98056.0,7.5483,7.556,7.5406,7.5483,98056.0
2015-12-30 12:00:00,9.76,9.78,9.76,9.76,62883.0,7.5406,7.556,7.5406,7.5406,62883.0
2015-12-30 12:30:00,9.76,9.77,9.76,9.76,36635.0,7.5406,7.5483,7.5406,7.5406,36635.0
2015-12-30 13:00:00,9.76,9.77,9.74,9.74,72070.0,7.5406,7.5483,7.5251,7.5251,72070.0
2015-12-30 13:30:00,9.75,9.75,9.74,9.74,18077.0,7.5328,7.5328,7.5251,7.5251,18077.0
2015-12-30 14:00:00,9.74,9.75,9.73,9.74,53389.0,7.5251,7.5328,7.5174,7.5251,53389.0
2015-12-30 14:30:00,9.74,9.75,9.73,9.73,82047.0,7.5251,7.5328,7.5174,7.5174,82047.0
2015-12-30 15:00:00,9.73,9.74,9.73,9.74,121665.0,7.5174,7.5251,7.5174,7.5251,121665.0
2015-12-30 15:30:00,9.73,9.74,9.71,9.72,258850.0,7.5174,7.5251,7.5019,7.5096,258850.0
2015-12-31 09:30:00,9.66,9.68,9.6,9.62,175950.0,7.4633,7.4787,7.4169,7.4324,175950.0
2015-12-31 10:00:00,9.62,9.65,9.62,9.62,93648.0,7.4324,7.4556,7.4324,7.4324,93648.0
2015-12-31 10:30:00,9.63,9.64,9.6,9.62,84916.0,7.4401,7.4478,7.4169,7.4324,84916.0
2015-12-31 11:00:00,9.63,9.63,9.61,9.61,188777.0,7.4401,7.4401,7.4247,7.4247,188777.0
2015-12-31 11:30:00,9.61,9.67,9.6,9.65,80401.0,7.4247,7.471,7.4169,7.4556,80401.0
2015-12-31 12:00:00,9.65,9.66,9.64,9.66,45849.0,7.4556,7.4633,7.4478,7.4633,45849.0
2015-12-31 12:30:00,9.65,9.66,9.65,9.65,42293.0,7.4556,7.4633,7.4556,7.4556,42293.0
2015-12-31 13:00:00,9.65,9.66,9.63,9.64,72203.0,7.4556,7.4633,7.4401,7.4478,72203.0
2015-12-31 13:30:00,9.64,9.67,9.64,9.65,80982.0,7.4478,7.471,7.4478,7.4556,80982.0
2015-12-31 14:00:00,9.65,9.66,9.61,9.63,80273.0,7.4556,7.4633,7.4247,7.4401,80273.0
2015-12-31 14:30:00,9.63,9.65,9.62,9.65,74244.0,7.4401,7.4556,7.4324,7.4556,74244.0
2015-12-31 15:00:00,9.65,9.65,9.62,9.63,67201.0,7.4556,7.4556,7.4324,7.4401,67201.0
2015-12-31 15:30:00,9.63,9.63,9.6,9.61,239502.0,7.4401,7.4401,7.4169,7.4247,239502.0
2016-01-04 09:30:00,9.51,9.52,9.47,9.47,196766.0,7.3474,7.3551,7.3165,7.3165,196766.0
2016-01-04 10:00:00,9.47,9.47,9.42,9.43,188901.0,7.3165,7.3165,7.2779,7.2856,188901.0
2016-01-04 10:30:00,9.44,9.44,9.4,9.41,257852.0,7.2933,7.2933,7.2624,7.2701,257852.0
2016-01-04 11:00:00,9.4,9.41,9.31,9.33,682829.0,7.2624,7.2701,7.1929,7.2083,682829.0
2016-01-04 11:30:00,9.33,9.42,9.32,9.41,184376.0,7.2083,7.2779,7.2006,7.2701,184376.0
2016-01-04 12:00:00,9.41,9.44,9.4,9.44,177112.0,7.2701,7.2933,7.2624,7.2933,177112.0
2016-01-04 12:30:00,9.43,9.44,9.41,9.43,195334.0,7.2856,7.2933,7.2701,7.2856,195334.0
2016-01-04 13:00:00,9.43,9.47,9.42,9.47,273634.0,7.2856,7.3165,7.2779,7.3165,273634.0
2016-01-04 13:30:00,9.47,9.49,9.46,9.49,171110.0,7.3165,7.332,7.3088,7.332,171110.0
2016-01-04 14:00:00,9.48,9.49,9.46,9.47,205359.0,7.3242,7.332,7.3088,7.3165,205359.0
2016-01-04 14:30:00,9.47,9.48,9.45,9.46,353269.0,7.3165,7.3242,7.301,7.3088,353269.0
2016-01-04 15:00:00,9.46,9.47,9.42,9.43,298612.0,7.3088,7.3165,7.2779,7.2856,298612.0
2016-01-04 15:30:00,9.44,9.49,9.43,9.48,710121.0,7.2933,7.332,7.2856,7.3242,710121.0
2016-01-05 09:30:00,9.37,9.39,9.31,9.37,374487.0,7.2392,7.2547,7.1929,7.2392,374487.0
2016-01-05 10:00:00,9.36,9.37,9.35,9.35,189420.0,7.2315,7.2392,7.2238,7.2238,189420.0
2016-01-05 10:30:00,9.35,9.36,9.33,9.36,175470.0,7.2238,7.2315,7.2083,7.2315,175470.0
2016-01-05 11:00:00,9.36,9.39,9.33,9.34,155882.0,7.2315,7.2547,7.2083,7.2161,155882.0
2016-01-05 11:30:00,9.34,9.35,9.27,9.29,554981.0,7.2161,7.2238,7.162,7.1774,554981.0
2016-01-05 12:00:00,9.29,9.31,9.28,9.3,123484.0,7.1774,7.1929,7.1697,7.1852,123484.0
2016-01-05 12:30:00,9.29,9.3,9.26,9.29,87288.0,7.1774,7.1852,7.1543,7.1774,87288.0
2016-01-05 13:00:00,9.29,9.29,9.27,9.28,135991.0,7.1774,7.1774,7.162,7.1697,135991.0
2016-01-05 13:30:00,9.28,9.3,9.28,9.29,188124.0,7.1697,7.1852,7.1697,7.1774,188124.0
2016-01-05 14:00:00,9.29,9.32,9.27,9.32,183745.0,7.1774,7.2006,7.162,7.2006,183745.0
2016-01-05 14:30:00,9.32,9.32,9.27,9.27,139005.0,7.2006,7.2006,7.162,7.162,139005.0
2016-01-05 15:00:00,9.27,9.3,9.25,9.28,277885.0,7.162,7.1852,7.1465,7.1697,277885.0
2016-01-05 15:30:00,9.28,9.3,9.27,9.29,362325.0,7.1697,7.1852,7.162,7.1774,362325.0
2016-01-06 09:30:00,9.16,9.18,9.12,9.18,202738.0,7.077,7.0924,7.0461,7.0924,202738.0
2016-01-06 10:00:00,9.17,9.21,9.15,9.17,170645.0,7.0847,7.1156,7.0693,7.0847,170645.0
2016-01-06 10:30:00,9.18,9.18,9.14,9.16,88865.0,7.0924,7.0924,7.0615,7.077,88865.0
2016-01-06 11:00:00,9.16,9.18,9.15,9.16,152611.0,7.077,7.0924,7.0693,7.077,152611.0
2016-01-06 11:30:00,9.16,9.16,9.15,9.16,59496.0,7.077,7.077,7.0693,7.077,59496.0
2016-01-06 12:00:00,9.15,9.17,9.15,9.16,50683.0,7.0693,7.0847,7.0693,7.077,50683.0
2016-01-06 12:30:00,9.16,9.17,9.15,9.16,144367.0,7.077,7.0847,7.0693,7.077,144367.0
2016-01-06 13:00:00,9.16,9.16,9.14,9.14,64995.0,7.077,7.077,7.0615,7.0615,64995.0
2016-01-06 13:30:00,9.14,9.15,9.11,9.12,419108.0,7.0615,7.0693,7.0384,7.0461,419108.0
2016-01-06 14:00:00,9.12,9.15,9.11,9.14,347615.0,7.0461,7.0693,7.0384,7.0615,347615.0
2016-01-06 14:30:00,9.13,9.14,9.11,9.13,403572.0,7.0538,7.0615,7.0384,7.0538,403572.0
2016-01-06 15:00:00,9.13,9.15,9.12,9.15,135029.0,7.0538,7.0693,7.0461,7.0693,135029.0
2016-01-06 15:30:00,9.15,9.15,9.14,9.14,330178.0,7.0693,7.0693,7.0615,7.0615,330178.0
2016-01-07 09:30:00,8.99,9.07,8.96,9.04,527086.0,6.9457,7.0075,6.9225,6.9843,527086.0
2016-01-07 10:00:00,9.03,9.05,9.01,9.03,156983.0,6.9766,6.992,6.9611,6.9766,156983.0
2016-01-07 10:30:00,9.04,9.13,9.03,9.1,491995.0,6.9843,7.0538,6.9766,7.0306,491995.0
2016-01-07 11:00:00,9.11,9.11,9.08,9.08,655746.0,7.0384,7.0384,7.0152,7.0152,655746.0
2016-01-07 11:30:00,9.08,9.1,9.07,9.1,107601.0,7.0152,7.0306,7.0075,7.0306,107601.0
2016-01-07 12:00:00,9.1,9.11,9.09,9.1,53564.0,7.0306,7.0384,7.0229,7.0306,53564.0
2016-01-07 12:30:00,9.1,9.1,9.07,9.09,149008.0,7.0306,7.0306,7.0075,7.0229,149008.0
2016-01-07 13:00:00,9.08,9.09,9.03,9.05,228858.0,7.0152,7.0229,6.9766,6.992,228858.0
2016-01-07 13:30:00,9.05,9.05,9.0,9.04,157593.0,6.992,6.992,6.9534,6.9843,157593.0
2016-01-07 14:00:00,9.04,9.05,9.03,9.04,88381.0,6.9843,6.992,6.9766,6.9843,88381.0
2016-01-07 14:30:00,9.04,9.06,9.02,9.04,198672.0,6.9843,6.9997,6.9688,6.9843,198672.0
2016-01-07 15:00:00,9.04,9.08,9.04,9.05,429040.0,6.9843,7.0152,6.9843,6.992,429040.0
2016-01-07 15:30:00,9.05,9.08,9.05,9.06,780723.0,6.992,7.0152,6.992,6.9997,780723.0
2016-01-08 09:30:00,9.21,9.24,9.19,9.23,446446.0,7.1156,7.1388,7.1002,7.1311,446446.0
2016-01-08 10:00:00,9.22,9.24,9.2,9.24,253800.0,7.1234,7.1388,7.1079,7.1388,253800.0
2016-01-08 10:30:00,9.23,9.25,9.2,9.21,265448.0,7.1311,7.1465,7.1079,7.1156,265448.0
2016-01-08 11:00:00,9.21,9.23,9.17,9.19,221249.0,7.1156,7.1311,7.0847,7.1002,221249.0
2016-01-08 11:30:00,9.19,9.22,9.16,9.21,158621.0,7.1002,7.1234,7.077,7.1156,158621.0
2016-01-08 12:00:00,9.21,9.23,9.2,9.23,94079.0,7.1156,7.1311,7.1079,7.1311,94079.0
2016-01-08 12:30:00,9.22,9.23,9.19,9.21,373681.0,7.1234,7.1311,7.1002,7.1156,373681.0
2016-01-08 13:00:00,9.21,9.22,9.2,9.2,43050.0,7.1156,7.1234,7.1079,7.1079,43050.0
2016-01-08 13:30:00,9.2,9.23,9.2,9.23,107397.0,7.1079,7.1311,7.1079,7.1311,107397.0
2016-01-08 14:00:00,9.22,9.24,9.17,9.19,130875.0,7.1234,7.1388,7.0847,7.1002,130875.0
2016-01-08 14:30:00,9.18,9.21,9.16,9.18,169947.0,7.0924,7.1156,7.077,7.0924,169947.0
2016-01-08 15:00:00,9.18,9.19,9.13,9.13,624395.0,7.0924,7.1002,7.0538,7.0538,624395.0
2016-01-08 15:30:00,9.13,9.14,9.09,9.1,1112569.0,7.0538,7.0615,7.0229,7.0306,1112569.0
2016-01-11 09:30:00,9.2,9.22,9.17,9.18,285851.0,7.1079,7.1234,7.0847,7.0924,285851.0
2016-01-11 10:00:00,9.18,9.21,9.18,9.19,1016915.0,7.0924,7.1156,7.0924,7.1002,1016915.0
2016-01-11 10:30:00,9.2,9.21,9.14,9.15,212100.0,7.1079,7.1156,7.0615,7.0693,212100.0
2016-01-11 11:00:00,9.14,9.15,9.1,9.13,165541.0,7.0615,7.0693,7.0306,7.0538,165541.0
2016-01-11 11:30:00,9.13,9.17,9.12,9.16,104268.0,7.0538,7.0847,7.0461,7.077,104268.0
2016-01-11 12:00:00,9.16,9.17,9.15,9.16,198875.0,7.077,7.0847,7.0693,7.077,198875.0
2016-01-11 12:30:00,9.16,9.17,9.15,9.15,226498.0,7.077,7.0847,7.0693,7.0693,226498.0
2016-01-11 13:00:00,9.15,9.16,9.15,9.15,142345.0,7.0693,7.077,7.0693,7.0693,142345.0
2016-01-11 13:30:00,9.14,9.15,9.13,9.15,193821.0,7.0615,7.0693,7.0538,7.0693,193821.0
2016-01-11 14:00:00,9.14,9.16,9.13,9.16,160337.0,7.0615,7.077,7.0538,7.077,160337.0
2016-01-11 14:30:00,9.15,9.16,9.14,9.14,116671.0,7.0693,7.077,7.0615,7.0615,116671.0
2016-01-11 15:00:00,9.14,9.17,9.11,9.17,282646.0,7.0615,7.0847,7.0384,7.0847,282646.0
2016-01-11 15:30:00,9.17,9.2,9.16,9.19,251968.0,7.0847,7.1079,7.077,7.1002,251968.0
2016-01-12 09:30:00,9.27,9.32,9.27,9.28,542796.0,7.162,7.2006,7.162,7.1697,542796.0
2016-01-12 10:00:00,9.28,9.3,9.24,9.26,582572.0,7.1697,7.1852,7.1388,7.1543,582572.0
2016-01-12 10:30:00,9.25,9.28,9.19,9.22,425622.0,7.1465,7.1697,7.1002,7.1234,425622.0
2016-01-12 11:00:00,9.22,9.24,9.18,9.19,221998.0,7.1234,7.1388,7.0924,7.1002,221998.0
2016-01-12 11:30:00,9.18,9.23,9.17,9.21,972172.0,7.0924,7.1311,7.0847,7.1156,972172.0
2016-01-12 12:00:00,9.21,9.25,9.17,9.18,429240.0,7.1156,7.1465,7.0847,7.0924,429240.0
2016-01-12 12:30:00,9.17,9.18,9.14,9.16,92980.0,7.0847,7.0924,7.0615,7.077,92980.0
2016-01-12 13:00:00,9.16,9.17,9.14,9.16,106051.0,7.077,7.0847,7.0615,7.077,106051.0
2016-01-12 13:30:00,9.15,9.22,9.15,9.19,132803.0,7.0693,7.1234,7.0693,7.1002,132803.0
2016-01-12 14:00:00,9.19,9.19,9.15,9.18,87800.0,7.1002,7.1002,7.0693,7.0924,87800.0
2016-01-12 14:30:00,9.18,9.22,9.17,9.21,84775.0,7.0924,7.1234,7.0847,7.1156,84775.0
2016-01-12 15:00:00,9.22,9.22,9.18,9.21,359621.0,7.1234,7.1234,7.0924,7.1156,359621.0
2016-01-12 15:30:00,9.21,9.26,9.2,9.25,218355.0,7.1156,7.1543,7.1079,7.1465,218355.0
2016-01-13 09:30:00,9.29,9.36,9.29,9.33,552057.0,7.1774,7.2315,7.1774,7.2083,552057.0
2016-01-13 10:00:00,9.33,9.34,9.28,9.3,705194.0,7.2083,7.2161,7.1697,7.1852,705194.0
2016-01-13 10:30:00,9.29,9.29,9.25,9.28,175026.0,7.1774,7.1774,7.1465,7.1697,175026.0
2016-01-13 11:00:00,9.28,9.3,9.25,9.29,206616.0,7.1697,7.1852,7.1465,7.1774,206616.0
2016-01-13 11:30:00,9.3,9.3,9.25,9.25,63118.0,7.1852,7.1852,7.1465,7.1465,63118.0
2016-01-13 12:00:00,9.25,9.27,9.24,9.26,75997.0,7.1465,7.162,7.1388,7.1543,75997.0
2016-01-13 12:30:00,9.26,9.26,9.22,9.22,30980.0,7.1543,7.1543,7.1234,7.1234,30980.0
2016-01-13 13:00:00,9.22,9.24,9.2,9.2,57811.0,7.1234,7.1388,7.1079,7.1079,57811.0
2016-01-13 13:30:00,9.21,9.21,9.15,9.15,110374.0,7.1156,7.1156,7.0693,7.0693,110374.0
2016-01-13 14:00:00,9.16,9.19,9.15,9.18,212394.0,7.077,7.1002,7.0693,7.0924,212394.0
2016-01-13 14:30:00,9.18,9.18,9.09,9.13,199132.0,7.0924,7.0924,7.0229,7.0538,199132.0
2016-01-13 15:00:00,9.14,9.16,9.12,9.14,268867.0,7.0615,7.077,7.0461,7.0615,268867.0
2016-01-13 15:30:00,9.14,9.15,9.1,9.1,533491.0,7.0615,7.0693,7.0306,7.0306,533491.0
2016-01-14 09:30:00,9.11,9.13,9.05,9.07,608401.0,7.0384,7.0538,6.992,7.0075,608401.0
2016-01-14 10:00:00,9.07,9.12,9.04,9.1,570380.0,7.0075,7.0461,6.9843,7.0306,570380.0
2016-01-14 10:30:00,9.1,9.16,9.09,9.12,221783.0,7.0306,7.077,7.0229,7.0461,221783.0
2016-01-14 11:00:00,9.12,9.15,9.09,9.13,255528.0,7.0461,7.0693,7.0229,7.0538,255528.0
2016-01-14 11:30:00,9.13,9.15,9.12,9.15,66429.0,7.0538,7.0693,7.0461,7.0693,66429.0
2016-01-14 12:00:00,9.15,9.17,9.12,9.16,186193.0,7.0693,7.0847,7.0461,7.077,186193.0
2016-01-14 12:30:00,9.16,9.19,9.16,9.18,74828.0,7.077,7.1002,7.077,7.0924,74828.0
2016-01-14 13:00:00,9.17,9.22,9.17,9.21,88943.0,7.0847,7.1234,7.0847,7.1156,88943.0
2016-01-14 13:30:00,9.22,9.23,9.19,9.21,96537.0,7.1234,7.1311,7.1002,7.1156,96537.0
2016-01-14 14:00:00,9.21,9.24,9.2,9.21,158753.0,7.1156,7.1388,7.1079,7.1156,158753.0
2016-01-14 14:30:00,9.22,9.26,9.22,9.26,147930.0,7.1234,7.1543,7.1234,7.1543,147930.0
2016-01-14 15:00:00,9.26,9.29,9.25,9.26,299897.0,7.1543,7.1774,7.1465,7.1543,299897.0
2016-01-14 15:30:00,9.25,9.26,9.21,9.22,291669.0,7.1465,7.1543,7.1156,7.1234,291669.0
2016-01-15 09:30:00,8.63,8.74,8.61,8.64,1863078.0,6.6675,6.7525,6.6521,6.6752,1863078.0
2016-01-15 10:00:00,8.63,8.69,8.61,8.66,269478.0,6.6675,6.7139,6.6521,6.6907,269478.0
2016-01-15 10:30:00,8.66,8.69,8.62,8.63,168044.0,6.6907,6.7139,6.6598,6.6675,168044.0
2016-01-15 11:00:00,8.62,8.64,8.56,8.58,862690.0,6.6598,6.6752,6.6134,6.6289,862690.0
2016-01-15 11:30:00,8.57,8.6,8.57,8.6,169857.0,6.6212,6.6443,6.6212,6.6443,169857.0
2016-01-15 12:00:00,8.6,8.6,8.55,8.56,280818.0,6.6443,6.6443,6.6057,6.6134,280818.0
2016-01-15 12:30:00,8.56,8.57,8.55,8.57,155453.0,6.6134,6.6212,6.6057,6.6212,155453.0
2016-01-15 13:00:00,8.56,8.62,8.56,8.61,710677.0,6.6134,6.6598,6.6134,6.6521,710677.0
2016-01-15 13:30:00,8.61,8.65,8.59,8.64,708153.0,6.6521,6.683,6.6366,6.6752,708153.0
2016-01-15 14:00:00,8.63,8.66,8.63,8.65,564049.0,6.6675,6.6907,6.6675,6.683,564049.0
2016-01-15 14:30:00,8.65,8.68,8.64,8.68,560017.0,6.683,6.7061,6.6752,6.7061,560017.0
2016-01-15 15:00:00,8.68,8.71,8.67,8.71,859856.0,6.7061,6.7293,6.6984,6.7293,859856.0
2016-01-15 15:30:00,8.71,8.74,8.69,8.7,2540997.0,6.7293,6.7525,6.7139,6.7216,2540997.0
2016-01-19 09:30:00,9.09,9.1,9.02,9.06,735451.0,7.0229,7.0306,6.9688,6.9997,735451.0
2016-01-19 10:00:00,9.06,9.12,9.05,9.11,506533.0,6.9997,7.0461,6.992,7.0384,506533.0
2016-01-19 10:30:00,9.11,9.12,9.02,9.02,491058.0,7.0384,7.0461,6.9688,6.9688,491058.0
2016-01-19 11:00:00,9.02,9.05,8.97,9.01,752572.0,6.9688,6.992,6.9302,6.9611,752572.0
2016-01-19 11:30:00,9.01,9.02,8.98,8.99,301155.0,6.9611,6.9688,6.9379,6.9457,301155.0
2016-01-19 12:00:00,8.98,8.99,8.95,8.98,208374.0,6.9379,6.9457,6.9147,6.9379,208374.0
2016-01-19 12:30:00,8.97,8.98,8.91,8.92,579517.0,6.9302,6.9379,6.8838,6.8916,579517.0
2016-01-19 13:00:00,8.91,8.93,8.87,8.88,862792.0,6.8838,6.8993,6.8529,6.8607,862792.0
2016-01-19 13:30:00,8.88,8.9,8.88,8.89,296239.0,6.8607,6.8761,6.8607,6.8684,296239.0
2016-01-19 14:00:00,8.89,8.89,8.83,8.86,386480.0,6.8684,6.8684,6.822,6.8452,386480.0
2016-01-19 14:30:00,8.86,8.87,8.81,8.83,587556.0,6.8452,6.8529,6.8066,6.822,587556.0
2016-01-19 15:00:00,8.83,8.89,8.82,8.88,776264.0,6.822,6.8684,6.8143,6.8607,776264.0
2016-01-19 15:30:00,8.88,8.92,8.86,8.87,2064165.0,6.8607,6.8916,6.8452,6.8529,2064165.0
2016-01-20 09:30:00,8.76,8.78,8.71,8.71,382796.0,6.768,6.7834,6.7293,6.7293,382796.0
2016-01-20 10:00:00,8.71,8.74,8.7,8.72,310366.0,6.7293,6.7525,6.7216,6.7371,310366.0
2016-01-20 10:30:00,8.72,8.74,8.62,8.62,470148.0,6.7371,6.7525,6.6598,6.6598,470148.0
2016-01-20 11:00:00,8.63,8.74,8.62,8.71,376703.0,6.6675,6.7525,6.6598,6.7293,376703.0
2016-01-20 11:30:00,8.71,8.73,8.66,8.68,290112.0,6.7293,6.7448,6.6907,6.7061,290112.0
2016-01-20 12:00:00,8.69,8.69,8.66,8.67,314302.0,6.7139,6.7139,6.6907,6.6984,314302.0
2016-01-20 12:30:00,8.68,8.7,8.65,8.7,322795.0,6.7061,6.7216,6.683,6.7216,322795.0
2016-01-20 13:00:00,8.7,8.7,8.66,8.68,306366.0,6.7216,6.7216,6.6907,6.7061,306366.0
2016-01-20 13:30:00,8.69,8.73,8.67,8.7,404870.0,6.7139,6.7448,6.6984,6.7216,404870.0
2016-01-20 14:00:00,8.7,8.74,8.7,8.72,223894.0,6.7216,6.7525,6.7216,6.7371,223894.0
2016-01-20 14:30:00,8.72,8.76,8.71,8.74,287966.0,6.7371,6.768,6.7293,6.7525,287966.0
2016-01-20 15:00:00,8.74,8.86,8.72,8.86,539157.0,6.7525,6.8452,6.7371,6.8452,539157.0
2016-01-20 15:30:00,8.86,8.86,8.77,8.79,659852.0,6.8452,6.8452,6.7757,6.7911,659852.0
2016-01-21 09:30:00,8.61,8.67,8.56,8.58,803712.0,6.6521,6.6984,6.6134,6.6289,803712.0
2016-01-21 10:00:00,8.58,8.69,8.57,8.67,523504.0,6.6289,6.7139,6.6212,6.6984,523504.0
2016-01-21 10:30:00,8.68,8.72,8.66,8.69,184719.0,6.7061,6.7371,6.6907,6.7139,184719.0
2016-01-21 11:00:00,8.7,8.77,8.68,8.76,244077.0,6.7216,6.7757,6.7061,6.768,244077.0
2016-01-21 11:30:00,8.76,8.81,8.75,8.8,99431.0,6.768,6.8066,6.7602,6.7989,99431.0
2016-01-21 12:00:00,8.81,8.83,8.8,8.81,70151.0,6.8066,6.822,6.7989,6.8066,70151.0
2016-01-21 12:30:00,8.81,8.82,8.79,8.79,64728.0,6.8066,6.8143,6.7911,6.7911,64728.0
2016-01-21 13:00:00,8.79,8.83,8.78,8.78,140705.0,6.7911,6.822,6.7834,6.7834,140705.0
2016-01-21 13:30:00,8.78,8.79,8.75,8.77,86536.0,6.7834,6.7911,6.7602,6.7757,86536.0
2016-01-21 14:00:00,8.77,8.78,8.71,8.72,183574.0,6.7757,6.7834,6.7293,6.7371,183574.0
2016-01-21 14:30:00,8.72,8.77,8.72,8.77,236605.0,6.7371,6.7757,6.7371,6.7757,236605.0
2016-01-21 15:00:00,8.77,8.77,8.72,8.74,171817.0,6.7757,6.7757,6.7371,6.7525,171817.0
2016-01-21 15:30:00,8.75,8.79,8.74,8.78,769415.0,6.7602,6.7911,6.7525,6.7834,769415.0
2016-01-22 09:30:00,9.25,9.29,9.22,9.29,930193.0,7.1465,7.1774,7.1234,7.1774,930193.0
2016-01-22 10:00:00,9.29,9.31,9.27,9.31,369755.0,7.1774,7.1929,7.162,7.1929,369755.0
2016-01-22 10:30:00,9.31,9.33,9.28,9.29,578598.0,7.1929,7.2083,7.1697,7.1774,578598.0
2016-01-22 11:00:00,9.28,9.34,9.28,9.33,313097.0,7.1697,7.2161,7.1697,7.2083,313097.0
2016-01-22 11:30:00,9.32,9.33,9.29,9.32,300189.0,7.2006,7.2083,7.1774,7.2006,300189.0
2016-01-22 12:00:00,9.31,9.35,9.31,9.34,189485.0,7.1929,7.2238,7.1929,7.2161,189485.0
2016-01-22 12:30:00,9.33,9.36,9.33,9.36,157526.0,7.2083,7.2315,7.2083,7.2315,157526.0
2016-01-22 13:00:00,9.36,9.37,9.34,9.35,237594.0,7.2315,7.2392,7.2161,7.2238,237594.0
2016-01-22 13:30:00,9.35,9.37,9.34,9.37,223563.0,7.2238,7.2392,7.2161,7.2392,223563.0
2016-01-22 14:00:00,9.37,9.37,9.32,9.32,298069.0,7.2392,7.2392,7.2006,7.2006,298069.0
2016-01-22 14:30:00,9.32,9.32,9.3,9.31,236860.0,7.2006,7.2006,7.1852,7.1929,236860.0
2016-01-22 15:00:00,9.31,9.33,9.3,9.32,213026.0,7.1929,7.2083,7.1852,7.2006,213026.0
2016-01-22 15:30:00,9.32,9.34,9.31,9.34,453462.0,7.2006,7.2161,7.1929,7.2161,453462.0
2016-01-25 09:30:00,9.32,9.35,9.29,9.31,617660.0,7.2006,7.2238,7.1774,7.1929,617660.0
2016-01-25 10:00:00,9.3,9.34,9.3,9.31,498860.0,7.1852,7.2161,7.1852,7.1929,498860.0
2016-01-25 10:30:00,9.32,9.34,9.29,9.3,203999.0,7.2006,7.2161,7.1774,7.1852,203999.0
2016-01-25 11:00:00,9.3,9.36,9.28,9.36,419564.0,7.1852,7.2315,7.1697,7.2315,419564.0
2016-01-25 11:30:00,9.36,9.36,9.3,9.33,177545.0,7.2315,7.2315,7.1852,7.2083,177545.0
2016-01-25 12:00:00,9.32,9.35,9.31,9.32,203382.0,7.2006,7.2238,7.1929,7.2006,203382.0
2016-01-25 12:30:00,9.32,9.36,9.31,9.36,68197.0,7.2006,7.2315,7.1929,7.2315,68197.0
2016-01-25 13:00:00,9.36,9.4,9.35,9.37,158840.0,7.2315,7.2624,7.2238,7.2392,158840.0
2016-01-25 13:30:00,9.37,9.39,9.34,9.35,173830.0,7.2392,7.2547,7.2161,7.2238,173830.0
2016-01-25 14:00:00,9.34,9.37,9.33,9.36,169943.0,7.2161,7.2392,7.2083,7.2315,169943.0
2016-01-25 14:30:00,9.36,9.39,9.35,9.36,194388.0,7.2315,7.2547,7.2238,7.2315,194388.0
2016-01-25 15:00:00,9.36,9.39,9.31,9.34,249766.0,7.2315,7.2547,7.1929,7.2161,249766.0
2016-01-25 15:30:00,9.34,9.35,9.3,9.33,812898.0,7.2161,7.2238,7.1852,7.2083,812898.0
2016-01-26 09:30:00,9.54,9.56,9.5,9.52,552714.0,7.3706,7.386,7.3397,7.3551,552714.0
2016-01-26 10:00:00,9.52,9.59,9.52,9.57,386278.0,7.3551,7.4092,7.3551,7.3938,386278.0
2016-01-26 10:30:00,9.57,9.6,9.56,9.58,371175.0,7.3938,7.4169,7.386,7.4015,371175.0
2016-01-26 11:00:00,9.58,9.63,9.57,9.6,407366.0,7.4015,7.4401,7.3938,7.4169,407366.0
2016-01-26 11:30:00,9.6,9.6,9.55,9.58,192609.0,7.4169,7.4169,7.3783,7.4015,192609.0
2016-01-26 12:00:00,9.58,9.64,9.57,9.61,140860.0,7.4015,7.4478,7.3938,7.4247,140860.0
2016-01-26 12:30:00,9.62,9.63,9.61,9.62,220583.0,7.4324,7.4401,7.4247,7.4324,220583.0
2016-01-26 13:00:00,9.62,9.63,9.61,9.62,139196.0,7.4324,7.4401,7.4247,7.4324,139196.0
2016-01-26 13:30:00,9.62,9.62,9.59,9.59,530003.0,7.4324,7.4324,7.4092,7.4092,530003.0
2016-01-26 14:00:00,9.6,9.6,9.56,9.57,271843.0,7.4169,7.4169,7.386,7.3938,271843.0
2016-01-26 14:30:00,9.57,9.6,9.57,9.59,378152.0,7.3938,7.4169,7.3938,7.4092,378152.0
2016-01-26 15:00:00,9.58,9.6,9.57,9.58,399512.0,7.4015,7.4169,7.3938,7.4015,399512.0
2016-01-26 15:30:00,9.58,9.61,9.57,9.61,1200961.0,7.4015,7.4247,7.3938,7.4247,1200961.0
2016-01-27 09:30:00,9.0,9.11,8.99,9.05,1246583.0,6.9534,7.0384,6.9457,6.992,1246583.0
2016-01-27 10:00:00,9.05,9.07,9.03,9.04,431116.0,6.992,7.0075,6.9766,6.9843,431116.0
2016-01-27 10:30:00,9.04,9.07,9.0,9.03,764649.0,6.9843,7.0075,6.9534,6.9766,764649.0
2016-01-27 11:00:00,9.03,9.04,9.01,9.03,273779.0,6.9766,6.9843,6.9611,6.9766,273779.0
2016-01-27 11:30:00,9.03,9.1,9.03,9.08,190944.0,6.9766,7.0306,6.9766,7.0152,190944.0
2016-01-27 12:00:00,9.09,9.1,9.07,9.08,168970.0,7.0229,7.0306,7.0075,7.0152,168970.0
2016-01-27 12:30:00,9.08,9.08,9.06,9.06,82335.0,7.0152,7.0152,6.9997,6.9997,82335.0
2016-01-27 13:00:00,9.07,9.1,9.05,9.09,263374.0,7.0075,7.0306,6.992,7.0229,263374.0
2016-01-27 13:30:00,9.1,9.1,9.05,9.07,206809.0,7.0306,7.0306,6.992,7.0075,206809.0
2016-01-27 14:00:00,9.06,9.11,9.02,9.04,342924.0,6.9997,7.0384,6.9688,6.9843,342924.0
2016-01-27 14:30:00,9.04,9.04,8.97,8.97,267185.0,6.9843,6.9843,6.9302,6.9302,267185.0
2016-01-27 15:00:00,8.97,9.02,8.95,9.01,720220.0,6.9302,6.9688,6.9147,6.9611,720220.0
2016-01-27 15:30:00,9.01,9.02,8.99,9.0,1100767.0,6.9611,6.9688,6.9457,6.9534,1100767.0
2016-01-28 09:30:00,8.83,8.84,8.74,8.78,1288196.0,6.822,6.8298,6.7525,6.7834,1288196.0
2016-01-28 10:00:00,8.78,8.79,8.7,8.71,309088.0,6.7834,6.7911,6.7216,6.7293,309088.0
2016-01-28 10:30:00,8.7,8.77,8.68,8.76,640638.0,6.7216,6.7757,6.7061,6.768,640638.0
2016-01-28 11:00:00,8.76,8.77,8.74,8.75,454581.0,6.768,6.7757,6.7525,6.7602,454581.0
2016-01-28 11:30:00,8.75,8.77,8.74,8.76,197791.0,6.7602,6.7757,6.7525,6.768,197791.0
2016-01-28 12:00:00,8.76,8.79,8.76,8.78,288816.0,6.768,6.7911,6.768,6.7834,288816.0
2016-01-28 12:30:00,8.78,8.8,8.77,8.79,213544.0,6.7834,6.7989,6.7757,6.7911,213544.0
2016-01-28 13:00:00,8.78,8.81,8.75,8.77,216925.0,6.7834,6.8066,6.7602,6.7757,216925.0
2016-01-28 13:30:00,8.77,8.79,8.75,8.75,206917.0,6.7757,6.7911,6.7602,6.7602,206917.0
2016-01-28 14:00:00,8.75,8.78,8.75,8.78,280799.0,6.7602,6.7834,6.7602,6.7834,280799.0
2016-01-28 14:30:00,8.78,8.79,8.75,8.75,229546.0,6.7834,6.7911,6.7602,6.7602,229546.0
2016-01-28 15:00:00,8.76,8.77,8.75,8.76,264524.0,6.768,6.7757,6.7602,6.768,264524.0
2016-01-28 15:30:00,8.75,8.77,8.73,8.76,718582.0,6.7602,6.7757,6.7448,6.768,718582.0
2016-01-29 09:30:00,8.71,8.76,8.69,8.75,950539.0,6.7293,6.768,6.7139,6.7602,950539.0
2016-01-29 10:00:00,8.74,8.78,8.72,8.74,409376.0,6.7525,6.7834,6.7371,6.7525,409376.0
2016-01-29 10:30:00,8.73,8.76,8.71,8.75,280278.0,6.7448,6.768,6.7293,6.7602,280278.0
2016-01-29 11:00:00,8.75,8.8,8.73,8.8,584393.0,6.7602,6.7989,6.7448,6.7989,584393.0
2016-01-29 11:30:00,8.8,8.87,8.8,8.87,181007.0,6.7989,6.8529,6.7989,6.8529,181007.0
2016-01-29 12:00:00,8.87,8.89,8.86,8.89,159277.0,6.8529,6.8684,6.8452,6.8684,159277.0
2016-01-29 12:30:00,8.88,8.9,8.88,8.89,78475.0,6.8607,6.8761,6.8607,6.8684,78475.0
2016-01-29 13:00:00,8.89,8.9,8.88,8.89,213671.0,6.8684,6.8761,6.8607,6.8684,213671.0
2016-01-29 13:30:00,8.89,8.91,8.88,8.89,274751.0,6.8684,6.8838,6.8607,6.8684,274751.0
2016-01-29 14:00:00,8.89,8.9,8.87,8.88,185921.0,6.8684,6.8761,6.8529,6.8607,185921.0
2016-01-29 14:30:00,8.88,8.89,8.87,8.88,147989.0,6.8607,6.8684,6.8529,6.8607,147989.0
2016-01-29 15:00:00,8.88,8.9,8.87,8.89,299982.0,6.8607,6.8761,6.8529,6.8684,299982.0
2016-01-29 15:30:00,8.89,8.91,8.87,8.9,1337489.0,6.8684,6.8838,6.8529,6.8761,1337489.0
2016-02-01 09:30:00,8.73,8.74,8.68,8.74,710017.0,6.7448,6.7525,6.7061,6.7525,710017.0
2016-02-01 10:00:00,8.74,8.74,8.69,8.72,550489.0,6.7525,6.7525,6.7139,6.7371,550489.0
2016-02-01 10:30:00,8.73,8.75,8.72,8.75,335783.0,6.7448,6.7602,6.7371,6.7602,335783.0
2016-02-01 11:00:00,8.74,8.76,8.69,8.7,599203.0,6.7525,6.768,6.7139,6.7216,599203.0
2016-02-01 11:30:00,8.7,8.77,8.69,8.77,221999.0,6.7216,6.7757,6.7139,6.7757,221999.0
2016-02-01 12:00:00,8.77,8.77,8.73,8.75,383335.0,6.7757,6.7757,6.7448,6.7602,383335.0
2016-02-01 12:30:00,8.75,8.76,8.73,8.75,362376.0,6.7602,6.768,6.7448,6.7602,362376.0
2016-02-01 13:00:00,8.75,8.76,8.74,8.76,264035.0,6.7602,6.768,6.7525,6.768,264035.0
2016-02-01 13:30:00,8.76,8.77,8.74,8.76,366369.0,6.768,6.7757,6.7525,6.768,366369.0
2016-02-01 14:00:00,8.76,8.76,8.73,8.74,161355.0,6.768,6.768,6.7448,6.7525,161355.0
2016-02-01 14:30:00,8.74,8.79,8.73,8.78,437419.0,6.7525,6.7911,6.7448,6.7834,437419.0
2016-02-01 15:00:00,8.78,8.79,8.75,8.79,437856.0,6.7834,6.7911,6.7602,6.7911,437856.0
2016-02-01 15:30:00,8.79,8.79,8.76,8.77,1033622.0,6.7911,6.7911,6.768,6.7757,1033622.0
2016-02-02 09:30:00,8.6,8.64,8.58,8.61,786104.0,6.6443,6.6752,6.6289,6.6521,786104.0
2016-02-02 10:00:00,8.61,8.62,8.56,8.57,368530.0,6.6521,6.6598,6.6134,6.6212,368530.0
2016-02-02 10:30:00,8.57,8.58,8.53,8.55,298055.0,6.6212,6.6289,6.5903,6.6057,298055.0
2016-02-02 11:00:00,8.55,8.58,8.54,8.57,272907.0,6.6057,6.6289,6.598,6.6212,272907.0
2016-02-02 11:30:00,8.58,8.59,8.56,8.57,194391.0,6.6289,6.6366,6.6134,6.6212,194391.0
2016-02-02 12:00:00,8.57,8.57,8.53,8.55,212231.0,6.6212,6.6212,6.5903,6.6057,212231.0
2016-02-02 12:30:00,8.54,8.56,8.54,8.54,79199.0,6.598,6.6134,6.598,6.598,79199.0
2016-02-02 13:00:00,8.54,8.55,8.53,8.53,157493.0,6.598,6.6057,6.5903,6.5903,157493.0
2016-02-02 13:30:00,8.54,8.54,8.51,8.52,131887.0,6.598,6.598,6.5748,6.5825,131887.0
2016-02-02 14:00:00,8.52,8.54,8.51,8.52,223155.0,6.5825,6.598,6.5748,6.5825,223155.0
2016-02-02 14:30:00,8.52,8.55,8.51,8.52,388765.0,6.5825,6.6057,6.5748,6.5825,388765.0
2016-02-02 15:00:00,8.53,8.54,8.51,8.52,302839.0,6.5903,6.598,6.5748,6.5825,302839.0
2016-02-02 15:30:00,8.53,8.55,8.52,8.54,753680.0,6.5903,6.6057,6.5825,6.598,753680.0
2016-02-03 09:30:00,8.82,8.83,8.72,8.75,547594.0,6.8143,6.822,6.7371,6.7602,547594.0
2016-02-03 10:00:00,8.76,8.76,8.64,8.65,374049.0,6.768,6.768,6.6752,6.683,374049.0
2016-02-03 10:30:00,8.66,8.69,8.63,8.69,459647.0,6.6907,6.7139,6.6675,6.7139,459647.0
2016-02-03 11:00:00,8.69,8.72,8.66,8.71,547158.0,6.7139,6.7371,6.6907,6.7293,547158.0
2016-02-03 11:30:00,8.72,8.75,8.7,8.72,171659.0,6.7371,6.7602,6.7216,6.7371,171659.0
2016-02-03 12:00:00,8.72,8.74,8.7,8.72,190991.0,6.7371,6.7525,6.7216,6.7371,190991.0
2016-02-03 12:30:00,8.71,8.74,8.69,8.74,136896.0,6.7293,6.7525,6.7139,6.7525,136896.0
2016-02-03 13:00:00,8.74,8.74,8.72,8.73,71058.0,6.7525,6.7525,6.7371,6.7448,71058.0
2016-02-03 13:30:00,8.72,8.73,8.68,8.69,135615.0,6.7371,6.7448,6.7061,6.7139,135615.0
2016-02-03 14:00:00,8.69,8.78,8.68,8.78,405162.0,6.7139,6.7834,6.7061,6.7834,405162.0
2016-02-03 14:30:00,8.78,8.8,8.76,8.8,231158.0,6.7834,6.7989,6.768,6.7989,231158.0
2016-02-03 15:00:00,8.8,8.81,8.76,8.77,193415.0,6.7989,6.8066,6.768,6.7757,193415.0
2016-02-03 15:30:00,8.77,8.8,8.76,8.79,404340.0,6.7757,6.7989,6.768,6.7911,404340.0
2016-02-04 09:30:00,8.82,8.88,8.8,8.88,214425.0,6.8143,6.8607,6.7989,6.8607,214425.0
2016-02-04 10:00:00,8.88,8.93,8.85,8.92,227473.0,6.8607,6.8993,6.8375,6.8916,227473.0
2016-02-04 10:30:00,8.92,8.97,8.91,8.96,130999.0,6.8916,6.9302,6.8838,6.9225,130999.0
2016-02-04 11:00:00,8.96,8.97,8.87,8.91,186921.0,6.9225,6.9302,6.8529,6.8838,186921.0
2016-02-04 11:30:00,8.9,8.91,8.87,8.89,149917.0,6.8761,6.8838,6.8529,6.8684,149917.0
2016-02-04 12:00:00,8.89,8.94,8.89,8.89,116224.0,6.8684,6.907,6.8684,6.8684,116224.0
2016-02-04 12:30:00,8.89,8.94,8.89,8.91,82202.0,6.8684,6.907,6.8684,6.8838,82202.0
2016-02-04 13:00:00,8.91,8.93,8.9,8.92,88372.0,6.8838,6.8993,6.8761,6.8916,88372.0
2016-02-04 13:30:00,8.91,8.94,8.89,8.9,141269.0,6.8838,6.907,6.8684,6.8761,141269.0
2016-02-04 14:00:00,8.9,8.92,8.88,8.89,160447.0,6.8761,6.8916,6.8607,6.8684,160447.0
2016-02-04 14:30:00,8.89,8.92,8.88,8.91,171811.0,6.8684,6.8916,6.8607,6.8838,171811.0
2016-02-04 15:00:00,8.92,8.93,8.88,8.92,185131.0,6.8916,6.8993,6.8607,6.8916,185131.0
2016-02-04 15:30:00,8.92,8.93,8.9,8.93,632222.0,6.8916,6.8993,6.8761,6.8993,632222.0
2016-02-05 09:30:00,8.88,8.9,8.84,8.86,584130.0,6.8607,6.8761,6.8298,6.8452,584130.0
2016-02-05 10:00:00,8.87,8.87,8.82,8.83,339467.0,6.8529,6.8529,6.8143,6.822,339467.0
2016-02-05 10:30:00,8.83,8.87,8.82,8.83,166541.0,6.822,6.8529,6.8143,6.822,166541.0
2016-02-05 11:00:00,8.83,8.83,8.77,8.79,464255.0,6.822,6.822,6.7757,6.7911,464255.0
2016-02-05 11:30:00,8.79,8.8,8.78,8.8,116045.0,6.7911,6.7989,6.7834,6.7989,116045.0
2016-02-05 12:00:00,8.8,8.83,8.79,8.83,59265.0,6.7989,6.822,6.7911,6.822,59265.0
2016-02-05 12:30:00,8.83,8.84,8.81,8.82,123027.0,6.822,6.8298,6.8066,6.8143,123027.0
2016-02-05 13:00:00,8.82,8.84,8.81,8.83,218164.0,6.8143,6.8298,6.8066,6.822,218164.0
2016-02-05 13:30:00,8.82,8.83,8.78,8.81,148684.0,6.8143,6.822,6.7834,6.8066,148684.0
2016-02-05 14:00:00,8.8,8.81,8.78,8.8,208108.0,6.7989,6.8066,6.7834,6.7989,208108.0
2016-02-05 14:30:00,8.8,8.82,8.79,8.8,168393.0,6.7989,6.8143,6.7911,6.7989,168393.0
2016-02-05 15:00:00,8.8,8.81,8.76,8.79,255620.0,6.7989,6.8066,6.768,6.7911,255620.0
2016-02-05 15:30:00,8.79,8.79,8.76,8.77,511931.0,6.7911,6.7911,6.768,6.7757,511931.0
2016-02-08 09:30:00,8.65,8.68,8.61,8.66,416507.0,6.683,6.7061,6.6521,6.6907,416507.0
2016-02-08 10:00:00,8.67,8.67,8.59,8.62,413376.0,6.6984,6.6984,6.6366,6.6598,413376.0
2016-02-08 10:30:00,8.61,8.64,8.56,8.57,299339.0,6.6521,6.6752,6.6134,6.6212,299339.0
2016-02-08 11:00:00,8.57,8.58,8.51,8.54,503749.0,6.6212,6.6289,6.5748,6.598,503749.0
2016-02-08 11:30:00,8.54,8.57,8.52,8.56,153003.0,6.598,6.6212,6.5825,6.6134,153003.0
2016-02-08 12:00:00,8.55,8.59,8.54,8.57,114003.0,6.6057,6.6366,6.598,6.6212,114003.0
2016-02-08 12:30:00,8.57,8.58,8.53,8.54,124968.0,6.6212,6.6289,6.5903,6.598,124968.0
2016-02-08 13:00:00,8.54,8.55,8.5,8.52,132855.0,6.598,6.6057,6.5671,6.5825,132855.0
2016-02-08 13:30:00,8.52,8.54,8.5,8.52,155477.0,6.5825,6.598,6.5671,6.5825,155477.0
2016-02-08 14:00:00,8.52,8.55,8.51,8.53,184417.0,6.5825,6.6057,6.5748,6.5903,184417.0
2016-02-08 14:30:00,8.53,8.58,8.53,8.57,174072.0,6.5903,6.6289,6.5903,6.6212,174072.0
2016-02-08 15:00:00,8.56,8.6,8.56,8.59,400240.0,6.6134,6.6443,6.6134,6.6366,400240.0
2016-02-08 15:30:00,8.59,8.65,8.59,8.61,763995.0,6.6366,6.683,6.6366,6.6521,763995.0
2016-02-09 09:30:00,8.44,8.56,8.43,8.5,802096.0,6.5207,6.6134,6.513,6.5671,802096.0
2016-02-09 10:00:00,8.49,8.57,8.49,8.55,281738.0,6.5594,6.6212,6.5594,6.6057,281738.0
2016-02-09 10:30:00,8.55,8.56,8.49,8.49,259457.0,6.6057,6.6134,6.5594,6.5594,259457.0
2016-02-09 11:00:00,8.49,8.6,8.49,8.59,388577.0,6.5594,6.6443,6.5594,6.6366,388577.0
2016-02-09 11:30:00,8.59,8.61,8.57,8.58,250499.0,6.6366,6.6521,6.6212,6.6289,250499.0
2016-02-09 12:00:00,8.57,8.59,8.56,8.57,142284.0,6.6212,6.6366,6.6134,6.6212,142284.0
2016-02-09 12:30:00,8.57,8.58,8.55,8.55,198809.0,6.6212,6.6289,6.6057,6.6057,198809.0
2016-02-09 13:00:00,8.56,8.56,8.52,8.53,95730.0,6.6134,6.6134,6.5825,6.5903,95730.0
2016-02-09 13:30:00,8.53,8.55,8.5,8.53,208281.0,6.5903,6.6057,6.5671,6.5903,208281.0
2016-02-09 14:00:00,8.53,8.6,8.53,8.58,485974.0,6.5903,6.6443,6.5903,6.6289,485974.0
2016-02-09 14:30:00,8.59,8.63,8.58,8.61,350008.0,6.6366,6.6675,6.6289,6.6521,350008.0
2016-02-09 15:00:00,8.61,8.63,8.58,8.59,308144.0,6.6521,6.6675,6.6289,6.6366,308144.0
2016-02-09 15:30:00,8.59,8.62,8.56,8.57,530110.0,6.6366,6.6598,6.6134,6.6212,530110.0
2016-02-10 09:30:00,8.63,8.71,8.62,8.7,650438.0,6.6675,6.7293,6.6598,6.7216,650438.0
2016-02-10 10:00:00,8.7,8.7,8.65,8.68,365593.0,6.7216,6.7216,6.683,6.7061,365593.0
2016-02-10 10:30:00,8.68,8.73,8.67,8.69,400643.0,6.7061,6.7448,6.6984,6.7139,400643.0
2016-02-10 11:00:00,8.69,8.71,8.66,8.69,240115.0,6.7139,6.7293,6.6907,6.7139,240115.0
2016-02-10 11:30:00,8.69,8.69,8.63,8.67,149395.0,6.7139,6.7139,6.6675,6.6984,149395.0
2016-02-10 12:00:00,8.67,8.68,8.65,8.67,189840.0,6.6984,6.7061,6.683,6.6984,189840.0
2016-02-10 12:30:00,8.67,8.69,8.66,8.69,133062.0,6.6984,6.7139,6.6907,6.7139,133062.0
2016-02-10 13:00:00,8.69,8.7,8.67,8.67,437336.0,6.7139,6.7216,6.6984,6.6984,437336.0
2016-02-10 13:30:00,8.68,8.7,8.67,8.69,544109.0,6.7061,6.7216,6.6984,6.7139,544109.0
2016-02-10 14:00:00,8.69,8.7,8.66,8.68,268075.0,6.7139,6.7216,6.6907,6.7061,268075.0
2016-02-10 14:30:00,8.68,8.69,8.67,8.68,367145.0,6.7061,6.7139,6.6984,6.7061,367145.0
2016-02-10 15:00:00,8.68,8.69,8.61,8.62,426273.0,6.7061,6.7139,6.6521,6.6598,426273.0
2016-02-10 15:30:00,8.62,8.63,8.61,8.63,870502.0,6.6598,6.6675,6.6521,6.6675,870502.0
2016-02-11 09:30:00,8.57,8.6,8.55,8.59,475366.0,6.6212,6.6443,6.6057,6.6366,475366.0
2016-02-11 10:00:00,8.58,8.6,8.56,8.58,226036.0,6.6289,6.6443,6.6134,6.6289,226036.0
2016-02-11 10:30:00,8.58,8.59,8.54,8.55,211935.0,6.6289,6.6366,6.598,6.6057,211935.0
2016-02-11 11:00:00,8.55,8.57,8.52,8.53,204957.0,6.6057,6.6212,6.5825,6.5903,204957.0
2016-02-11 11:30:00,8.52,8.53,8.46,8.5,372844.0,6.5825,6.5903,6.5362,6.5671,372844.0
2016-02-11 12:00:00,8.49,8.51,8.48,8.51,149014.0,6.5594,6.5748,6.5516,6.5748,149014.0
2016-02-11 12:30:00,8.51,8.52,8.49,8.51,265785.0,6.5748,6.5825,6.5594,6.5748,265785.0
2016-02-11 13:00:00,8.51,8.53,8.49,8.53,130555.0,6.5748,6.5903,6.5594,6.5903,130555.0
2016-02-11 13:30:00,8.53,8.54,8.51,8.51,103861.0,6.5903,6.598,6.5748,6.5748,103861.0
2016-02-11 14:00:00,8.52,8.53,8.48,8.5,112309.0,6.5825,6.5903,6.5516,6.5671,112309.0
2016-02-11 14:30:00,8.5,8.59,8.47,8.55,312148.0,6.5671,6.6366,6.5439,6.6057,312148.0
2016-02-11 15:00:00,8.55,8.57,8.52,8.54,290417.0,6.6057,6.6212,6.5825,6.598,290417.0
2016-02-11 15:30:00,8.54,8.58,8.53,8.54,540277.0,6.598,6.6289,6.5903,6.598,540277.0
2016-02-12 09:30:00,8.58,8.61,8.58,8.58,190565.0,6.6289,6.6521,6.6289,6.6289,190565.0
2016-02-12 10:00:00,8.58,8.61,8.57,8.59,236147.0,6.6289,6.6521,6.6212,6.6366,236147.0
2016-02-12 10:30:00,8.58,8.62,8.57,8.58,274535.0,6.6289,6.6598,6.6212,6.6289,274535.0
2016-02-12 11:00:00,8.59,8.67,8.58,8.65,470177.0,6.6366,6.6984,6.6289,6.683,470177.0
2016-02-12 11:30:00,8.66,8.67,8.65,8.67,49041.0,6.6907,6.6984,6.683,6.6984,49041.0
2016-02-12 12:00:00,8.66,8.68,8.64,8.67,148058.0,6.6907,6.7061,6.6752,6.6984,148058.0
2016-02-12 12:30:00,8.67,8.68,8.64,8.65,98337.0,6.6984,6.7061,6.6752,6.683,98337.0
2016-02-12 13:00:00,8.66,8.67,8.64,8.66,97208.0,6.6907,6.6984,6.6752,6.6907,97208.0
2016-02-12 13:30:00,8.66,8.67,8.64,8.65,58902.0,6.6907,6.6984,6.6752,6.683,58902.0
2016-02-12 14:00:00,8.66,8.7,8.65,8.7,116954.0,6.6907,6.7216,6.683,6.7216,116954.0
2016-02-12 14:30:00,8.7,8.72,8.68,8.71,125045.0,6.7216,6.7371,6.7061,6.7293,125045.0
2016-02-12 15:00:00,8.7,8.73,8.7,8.71,138189.0,6.7216,6.7448,6.7216,6.7293,138189.0
2016-02-12 15:30:00,8.71,8.73,8.7,8.7,427770.0,6.7293,6.7448,6.7216,6.7216,427770.0
2016-02-16 09:30:00,8.99,9.0,8.92,8.96,713574.0,6.9457,6.9534,6.8916,6.9225,713574.0
2016-02-16 10:00:00,8.96,8.99,8.95,8.96,489614.0,6.9225,6.9457,6.9147,6.9225,489614.0
2016-02-16 10:30:00,8.96,8.99,8.95,8.97,327632.0,6.9225,6.9457,6.9147,6.9302,327632.0
2016-02-16 11:00:00,8.97,8.99,8.94,8.98,466376.0,6.9302,6.9457,6.907,6.9379,466376.0
2016-02-16 11:30:00,8.99,9.02,8.98,9.02,153278.0,6.9457,6.9688,6.9379,6.9688,153278.0
2016-02-16 12:00:00,9.02,9.05,9.01,9.03,146936.0,6.9688,6.992,6.9611,6.9766,146936.0
2016-02-16 12:30:00,9.03,9.04,9.01,9.04,121082.0,6.9766,6.9843,6.9611,6.9843,121082.0
2016-02-16 13:00:00,9.04,9.06,9.03,9.05,174489.0,6.9843,6.9997,6.9766,6.992,174489.0
2016-02-16 13:30:00,9.05,9.06,9.04,9.05,80703.0,6.992,6.9997,6.9843,6.992,80703.0
2016-02-16 14:00:00,9.05,9.08,9.05,9.08,267537.0,6.992,7.0152,6.992,7.0152,267537.0
2016-02-16 14:30:00,9.08,9.08,9.05,9.05,102654.0,7.0152,7.0152,6.992,6.992,102654.0
2016-02-16 15:00:00,9.05,9.09,9.05,9.09,359819.0,6.992,7.0229,6.992,7.0229,359819.0
2016-02-16 15:30:00,9.09,9.09,9.06,9.06,745693.0,7.0229,7.0229,6.9997,6.9997,745693.0
2016-02-17 09:30:00,9.05,9.16,9.05,9.14,1247784.0,6.992,7.077,6.992,7.0615,1247784.0
2016-02-17 10:00:00,9.14,9.16,9.12,9.15,400424.0,7.0615,7.077,7.0461,7.0693,400424.0
2016-02-17 10:30:00,9.16,9.17,9.12,9.13,234958.0,7.077,7.0847,7.0461,7.0538,234958.0
2016-02-17 11:00:00,9.12,9.14,9.1,9.13,319203.0,7.0461,7.0615,7.0306,7.0538,319203.0
2016-02-17 11:30:00,9.13,9.17,9.13,9.14,123746.0,7.0538,7.0847,7.0538,7.0615,123746.0
2016-02-17 12:00:00,9.15,9.18,9.14,9.16,131126.0,7.0693,7.0924,7.0615,7.077,131126.0
2016-02-17 12:30:00,9.17,9.18,9.16,9.16,188421.0,7.0847,7.0924,7.077,7.077,188421.0
2016-02-17 13:00:00,9.16,9.17,9.15,9.16,83990.0,7.077,7.0847,7.0693,7.077,83990.0
2016-02-17 13:30:00,9.16,9.17,9.11,9.12,301532.0,7.077,7.0847,7.0384,7.0461,301532.0
2016-02-17 14:00:00,9.12,9.15,9.11,9.14,388268.0,7.0461,7.0693,7.0384,7.0615,388268.0
2016-02-17 14:30:00,9.13,9.14,9.12,9.13,238494.0,7.0538,7.0615,7.0461,7.0538,238494.0
2016-02-17 15:00:00,9.13,9.17,9.12,9.17,164374.0,7.0538,7.0847,7.0461,7.0847,164374.0
2016-02-17 15:30:00,9.17,9.18,9.15,9.16,630159.0,7.0847,7.0924,7.0693,7.077,630159.0
2016-02-18 09:30:00,9.3,9.3,9.24,9.29,382275.0,7.1852,7.1852,7.1388,7.1774,382275.0
2016-02-18 10:00:00,9.29,9.31,9.26,9.31,240445.0,7.1774,7.1929,7.1543,7.1929,240445.0
2016-02-18 10:30:00,9.31,9.31,9.25,9.25,537037.0,7.1929,7.1929,7.1465,7.1465,537037.0
2016-02-18 11:00:00,9.26,9.26,9.2,9.21,567950.0,7.1543,7.1543,7.1079,7.1156,567950.0
2016-02-18 11:30:00,9.22,9.26,9.22,9.26,129645.0,7.1234,7.1543,7.1234,7.1543,129645.0
2016-02-18 12:00:00,9.25,9.29,9.25,9.26,656609.0,7.1465,7.1774,7.1465,7.1543,656609.0
2016-02-18 12:30:00,9.26,9.27,9.23,9.25,199075.0,7.1543,7.162,7.1311,7.1465,199075.0
2016-02-18 13:00:00,9.25,9.25,9.23,9.24,78423.0,7.1465,7.1465,7.1311,7.1388,78423.0
2016-02-18 13:30:00,9.25,9.26,9.23,9.26,90456.0,7.1465,7.1543,7.1311,7.1543,90456.0
2016-02-18 14:00:00,9.26,9.27,9.25,9.26,93096.0,7.1543,7.162,7.1465,7.1543,93096.0
2016-02-18 14:30:00,9.25,9.29,9.25,9.29,421992.0,7.1465,7.1774,7.1465,7.1774,421992.0
2016-02-18 15:00:00,9.29,9.29,9.25,9.26,469612.0,7.1774,7.1774,7.1465,7.1543,469612.0
2016-02-18 15:30:00,9.27,9.27,9.25,9.25,248195.0,7.162,7.162,7.1465,7.1465,248195.0
2016-02-19 09:30:00,9.22,9.23,9.19,9.21,370949.0,7.1234,7.1311,7.1002,7.1156,370949.0
2016-02-19 10:00:00,9.22,9.22,9.18,9.19,197564.0,7.1234,7.1234,7.0924,7.1002,197564.0
2016-02-19 10:30:00,9.19,9.21,9.17,9.18,380288.0,7.1002,7.1156,7.0847,7.0924,380288.0
2016-02-19 11:00:00,9.17,9.2,9.16,9.2,260823.0,7.0847,7.1079,7.077,7.1079,260823.0
2016-02-19 11:30:00,9.2,9.21,9.19,9.21,117162.0,7.1079,7.1156,7.1002,7.1156,117162.0
2016-02-19 12:00:00,9.2,9.21,9.2,9.21,22881.0,7.1079,7.1156,7.1079,7.1156,22881.0
2016-02-19 12:30:00,9.21,9.21,9.2,9.21,18232.0,7.1156,7.1156,7.1079,7.1156,18232.0
2016-02-19 13:00:00,9.21,9.21,9.2,9.21,70905.0,7.1156,7.1156,7.1079,7.1156,70905.0
2016-02-19 13:30:00,9.2,9.21,9.2,9.21,50552.0,7.1079,7.1156,7.1079,7.1156,50552.0
2016-02-19 14:00:00,9.2,9.21,9.18,9.19,286794.0,7.1079,7.1156,7.0924,7.1002,286794.0
2016-02-19 14:30:00,9.18,9.19,9.18,9.19,120489.0,7.0924,7.1002,7.0924,7.1002,120489.0
2016-02-19 15:00:00,9.19,9.19,9.16,9.19,259637.0,7.1002,7.1002,7.077,7.1002,259637.0
2016-02-19 15:30:00,9.19,9.24,9.18,9.22,755824.0,7.1002,7.1388,7.0924,7.1234,755824.0
2016-02-22 09:30:00,9.33,9.36,9.31,9.33,418098.0,7.2083,7.2315,7.1929,7.2083,418098.0
2016-02-22 10:00:00,9.32,9.36,9.32,9.35,271698.0,7.2006,7.2315,7.2006,7.2238,271698.0
2016-02-22 10:30:00,9.36,9.37,9.32,9.33,329158.0,7.2315,7.2392,7.2006,7.2083,329158.0
2016-02-22 11:00:00,9.33,9.35,9.31,9.34,244568.0,7.2083,7.2238,7.1929,7.2161,244568.0
2016-02-22 11:30:00,9.34,9.38,9.33,9.37,153680.0,7.2161,7.247,7.2083,7.2392,153680.0
2016-02-22 12:00:00,9.36,9.39,9.35,9.38,83226.0,7.2315,7.2547,7.2238,7.247,83226.0
2016-02-22 12:30:00,9.38,9.39,9.37,9.37,90768.0,7.247,7.2547,7.2392,7.2392,90768.0
2016-02-22 13:00:00,9.37,9.38,9.36,9.36,33772.0,7.2392,7.247,7.2315,7.2315,33772.0
2016-02-22 13:30:00,9.37,9.38,9.35,9.37,108023.0,7.2392,7.247,7.2238,7.2392,108023.0
2016-02-22 14:00:00,9.36,9.38,9.34,9.35,81965.0,7.2315,7.247,7.2161,7.2238,81965.0
2016-02-22 14:30:00,9.35,9.35,9.32,9.32,125860.0,7.2238,7.2238,7.2006,7.2006,125860.0
2016-02-22 15:00:00,9.33,9.35,9.32,9.35,149290.0,7.2083,7.2238,7.2006,7.2238,149290.0
2016-02-22 15:30:00,9.34,9.34,9.33,9.33,149144.0,7.2161,7.2161,7.2083,7.2083,149144.0
2016-02-23 09:30:00,9.29,9.3,9.26,9.28,297408.0,7.1774,7.1852,7.1543,7.1697,297408.0
2016-02-23 10:00:00,9.27,9.29,9.24,9.25,130208.0,7.162,7.1774,7.1388,7.1465,130208.0
2016-02-23 10:30:00,9.26,9.28,9.24,9.26,140489.0,7.1543,7.1697,7.1388,7.1543,140489.0
2016-02-23 11:00:00,9.25,9.27,9.24,9.25,371750.0,7.1465,7.162,7.1388,7.1465,371750.0
2016-02-23 11:30:00,9.26,9.28,9.25,9.25,82072.0,7.1543,7.1697,7.1465,7.1465,82072.0
2016-02-23 12:00:00,9.25,9.25,9.21,9.23,115687.0,7.1465,7.1465,7.1156,7.1311,115687.0
2016-02-23 12:30:00,9.22,9.23,9.21,9.23,202293.0,7.1234,7.1311,7.1156,7.1311,202293.0
2016-02-23 13:00:00,9.23,9.23,9.22,9.22,15443.0,7.1311,7.1311,7.1234,7.1234,15443.0
2016-02-23 13:30:00,9.22,9.23,9.19,9.21,123325.0,7.1234,7.1311,7.1002,7.1156,123325.0
2016-02-23 14:00:00,9.2,9.24,9.2,9.22,81249.0,7.1079,7.1388,7.1079,7.1234,81249.0
2016-02-23 14:30:00,9.22,9.24,9.21,9.21,193646.0,7.1234,7.1388,7.1156,7.1156,193646.0
2016-02-23 15:00:00,9.21,9.22,9.19,9.2,209021.0,7.1156,7.1234,7.1002,7.1079,209021.0
2016-02-23 15:30:00,9.2,9.22,9.19,9.21,678878.0,7.1079,7.1234,7.1002,7.1156,678878.0
2016-02-24 09:30:00,9.07,9.1,9.04,9.09,210551.0,7.0075,7.0306,6.9843,7.0229,210551.0
2016-02-24 10:00:00,9.09,9.1,9.06,9.07,78935.0,7.0229,7.0306,6.9997,7.0075,78935.0
2016-02-24 10:30:00,9.07,9.09,9.05,9.09,207465.0,7.0075,7.0229,6.992,7.0229,207465.0
2016-02-24 11:00:00,9.09,9.11,9.07,9.1,97792.0,7.0229,7.0384,7.0075,7.0306,97792.0
2016-02-24 11:30:00,9.1,9.13,9.09,9.13,133486.0,7.0306,7.0538,7.0229,7.0538,133486.0
2016-02-24 12:00:00,9.12,9.15,9.12,9.13,107994.0,7.0461,7.0693,7.0461,7.0538,107994.0
2016-02-24 12:30:00,9.14,9.16,9.13,9.16,40153.0,7.0615,7.077,7.0538,7.077,40153.0
2016-02-24 13:00:00,9.16,9.19,9.15,9.18,213703.0,7.077,7.1002,7.0693,7.0924,213703.0
2016-02-24 13:30:00,9.18,9.19,9.17,9.18,76585.0,7.0924,7.1002,7.0847,7.0924,76585.0
2016-02-24 14:00:00,9.18,9.22,9.18,9.21,121835.0,7.0924,7.1234,7.0924,7.1156,121835.0
2016-02-24 14:30:00,9.21,9.21,9.19,9.2,135037.0,7.1156,7.1156,7.1002,7.1079,135037.0
2016-02-24 15:00:00,9.2,9.24,9.19,9.22,271789.0,7.1079,7.1388,7.1002,7.1234,271789.0
2016-02-24 15:30:00,9.22,9.23,9.2,9.21,565469.0,7.1234,7.1311,7.1079,7.1156,565469.0
2016-02-25 09:30:00,9.2,9.23,9.17,9.19,433027.0,7.1079,7.1311,7.0847,7.1002,433027.0
2016-02-25 10:00:00,9.18,9.21,9.14,9.21,361926.0,7.0924,7.1156,7.0615,7.1156,361926.0
2016-02-25 10:30:00,9.21,9.27,9.18,9.25,250081.0,7.1156,7.162,7.0924,7.1465,250081.0
2016-02-25 11:00:00,9.26,9.32,9.23,9.32,212868.0,7.1543,7.2006,7.1311,7.2006,212868.0
2016-02-25 11:30:00,9.32,9.34,9.29,9.32,357799.0,7.2006,7.2161,7.1774,7.2006,357799.0
2016-02-25 12:00:00,9.33,9.34,9.29,9.32,252337.0,7.2083,7.2161,7.1774,7.2006,252337.0
2016-02-25 12:30:00,9.32,9.33,9.31,9.32,73143.0,7.2006,7.2083,7.1929,7.2006,73143.0
2016-02-25 13:00:00,9.32,9.35,9.31,9.33,69594.0,7.2006,7.2238,7.1929,7.2083,69594.0
2016-02-25 13:30:00,9.33,9.36,9.32,9.34,126533.0,7.2083,7.2315,7.2006,7.2161,126533.0
2016-02-25 14:00:00,9.34,9.35,9.32,9.33,114368.0,7.2161,7.2238,7.2006,7.2083,114368.0
2016-02-25 14:30:00,9.33,9.34,9.32,9.33,72667.0,7.2083,7.2161,7.2006,7.2083,72667.0
2016-02-25 15:00:00,9.32,9.35,9.32,9.34,158025.0,7.2006,7.2238,7.2006,7.2161,158025.0
2016-02-25 15:30:00,9.34,9.35,9.32,9.35,224795.0,7.2161,7.2238,7.2006,7.2238,224795.0
2016-02-26 09:30:00,9.32,9.32,9.27,9.27,718161.0,7.2006,7.2006,7.162,7.162,718161.0
2016-02-26 10:00:00,9.27,9.29,9.22,9.24,513310.0,7.162,7.1774,7.1234,7.1388,513310.0
2016-02-26 10:30:00,9.24,9.27,9.23,9.25,373287.0,7.1388,7.162,7.1311,7.1465,373287.0
2016-02-26 11:00:00,9.25,9.25,9.2,9.21,426107.0,7.1465,7.1465,7.1079,7.1156,426107.0
2016-02-26 11:30:00,9.21,9.25,9.21,9.23,257172.0,7.1156,7.1465,7.1156,7.1311,257172.0
2016-02-26 12:00:00,9.23,9.24,9.2,9.23,256575.0,7.1311,7.1388,7.1079,7.1311,256575.0
2016-02-26 12:30:00,9.23,9.26,9.23,9.24,235401.0,7.1311,7.1543,7.1311,7.1388,235401.0
2016-02-26 13:00:00,9.24,9.25,9.23,9.23,106642.0,7.1388,7.1465,7.1311,7.1311,106642.0
2016-02-26 13:30:00,9.23,9.25,9.22,9.23,203502.0,7.1311,7.1465,7.1234,7.1311,203502.0
2016-02-26 14:00:00,9.24,9.25,9.23,9.24,179385.0,7.1388,7.1465,7.1311,7.1388,179385.0
2016-02-26 14:30:00,9.24,9.24,9.2,9.22,111643.0,7.1388,7.1388,7.1079,7.1234,111643.0
2016-02-26 15:00:00,9.21,9.23,9.2,9.21,94730.0,7.1156,7.1311,7.1079,7.1156,94730.0
2016-02-26 15:30:00,9.21,9.23,9.18,9.2,883529.0,7.1156,7.1311,7.0924,7.1079,883529.0
2016-02-29 09:30:00,9.23,9.24,9.2,9.22,276170.0,7.1311,7.1388,7.1079,7.1234,276170.0
2016-02-29 10:00:00,9.22,9.24,9.21,9.24,63185.0,7.1234,7.1388,7.1156,7.1388,63185.0
2016-02-29 10:30:00,9.23,9.24,9.21,9.22,144924.0,7.1311,7.1388,7.1156,7.1234,144924.0
2016-02-29 11:00:00,9.22,9.26,9.21,9.24,153341.0,7.1234,7.1543,7.1156,7.1388,153341.0
2016-02-29 11:30:00,9.24,9.28,9.23,9.27,98778.0,7.1388,7.1697,7.1311,7.162,98778.0
2016-02-29 12:00:00,9.27,9.27,9.25,9.25,37050.0,7.162,7.162,7.1465,7.1465,37050.0
2016-02-29 12:30:00,9.26,9.27,9.24,9.27,72549.0,7.1543,7.162,7.1388,7.162,72549.0
2016-02-29 13:00:00,9.27,9.27,9.25,9.25,26833.0,7.162,7.162,7.1465,7.1465,26833.0
2016-02-29 13:30:00,9.25,9.26,9.25,9.26,29841.0,7.1465,7.1543,7.1465,7.1543,29841.0
2016-02-29 14:00:00,9.26,9.26,9.21,9.22,108639.0,7.1543,7.1543,7.1156,7.1234,108639.0
2016-02-29 14:30:00,9.22,9.23,9.2,9.21,81156.0,7.1234,7.1311,7.1079,7.1156,81156.0
2016-02-29 15:00:00,9.2,9.21,9.18,9.2,146362.0,7.1079,7.1156,7.0924,7.1079,146362.0
2016-02-29 15:30:00,9.2,9.2,9.17,9.18,286885.0,7.1079,7.1079,7.0847,7.0924,286885.0
2016-03-01 09:30:00,9.21,9.24,9.21,9.21,277621.0,7.1156,7.1388,7.1156,7.1156,277621.0
2016-03-01 10:00:00,9.22,9.24,9.2,9.23,82540.0,7.1234,7.1388,7.1079,7.1311,82540.0
2016-03-01 10:30:00,9.23,9.27,9.23,9.25,292624.0,7.1311,7.162,7.1311,7.1465,292624.0
2016-03-01 11:00:00,9.26,9.32,9.25,9.31,319800.0,7.1543,7.2006,7.1465,7.1929,319800.0
2016-03-01 11:30:00,9.32,9.33,9.31,9.32,253147.0,7.2006,7.2083,7.1929,7.2006,253147.0
2016-03-01 12:00:00,9.33,9.34,9.32,9.34,108380.0,7.2083,7.2161,7.2006,7.2161,108380.0
2016-03-01 12:30:00,9.34,9.37,9.33,9.37,285267.0,7.2161,7.2392,7.2083,7.2392,285267.0
2016-03-01 13:00:00,9.37,9.38,9.34,9.36,164792.0,7.2392,7.247,7.2161,7.2315,164792.0
2016-03-01 13:30:00,9.37,9.38,9.35,9.37,109911.0,7.2392,7.247,7.2238,7.2392,109911.0
2016-03-01 14:00:00,9.37,9.38,9.35,9.35,158339.0,7.2392,7.247,7.2238,7.2238,158339.0
2016-03-01 14:30:00,9.36,9.36,9.33,9.33,140361.0,7.2315,7.2315,7.2083,7.2083,140361.0
2016-03-01 15:00:00,9.33,9.34,9.33,9.33,107419.0,7.2083,7.2161,7.2083,7.2083,107419.0
2016-03-01 15:30:00,9.33,9.36,9.3,9.34,815336.0,7.2083,7.2315,7.1852,7.2161,815336.0
2016-03-02 09:30:00,9.28,9.28,9.22,9.23,228201.0,7.1697,7.1697,7.1234,7.1311,228201.0
2016-03-02 10:00:00,9.23,9.25,9.21,9.24,143122.0,7.1311,7.1465,7.1156,7.1388,143122.0
2016-03-02 10:30:00,9.24,9.24,9.19,9.21,124331.0,7.1388,7.1388,7.1002,7.1156,124331.0
2016-03-02 11:00:00,9.21,9.26,9.21,9.26,400495.0,7.1156,7.1543,7.1156,7.1543,400495.0
2016-03-02 11:30:00,9.26,9.28,9.25,9.25,170720.0,7.1543,7.1697,7.1465,7.1465,170720.0
2016-03-02 12:00:00,9.26,9.26,9.25,9.25,47638.0,7.1543,7.1543,7.1465,7.1465,47638.0
2016-03-02 12:30:00,9.26,9.28,9.25,9.28,113495.0,7.1543,7.1697,7.1465,7.1697,113495.0
2016-03-02 13:00:00,9.28,9.28,9.26,9.28,124302.0,7.1697,7.1697,7.1543,7.1697,124302.0
2016-03-02 13:30:00,9.28,9.29,9.26,9.27,89093.0,7.1697,7.1774,7.1543,7.162,89093.0
2016-03-02 14:00:00,9.27,9.29,9.25,9.27,122875.0,7.162,7.1774,7.1465,7.162,122875.0
2016-03-02 14:30:00,9.28,9.29,9.27,9.29,72063.0,7.1697,7.1774,7.162,7.1774,72063.0
2016-03-02 15:00:00,9.29,9.29,9.28,9.29,38984.0,7.1774,7.1774,7.1697,7.1774,38984.0
2016-03-02 15:30:00,9.29,9.31,9.26,9.29,361106.0,7.1774,7.1929,7.1543,7.1774,361106.0
2016-03-03 09:30:00,9.22,9.31,9.22,9.28,282716.0,7.1234,7.1929,7.1234,7.1697,282716.0
2016-03-03 10:00:00,9.28,9.29,9.22,9.22,369307.0,7.1697,7.1774,7.1234,7.1234,369307.0
2016-03-03 10:30:00,9.23,9.25,9.22,9.24,436122.0,7.1311,7.1465,7.1234,7.1388,436122.0
2016-03-03 11:00:00,9.25,9.28,9.24,9.27,382874.0,7.1465,7.1697,7.1388,7.162,382874.0
2016-03-03 11:30:00,9.26,9.28,9.25,9.27,56777.0,7.1543,7.1697,7.1465,7.162,56777.0
2016-03-03 12:00:00,9.28,9.28,9.26,9.28,45733.0,7.1697,7.1697,7.1543,7.1697,45733.0
2016-03-03 12:30:00,9.27,9.31,9.27,9.31,45499.0,7.162,7.1929,7.162,7.1929,45499.0
2016-03-03 13:00:00,9.3,9.33,9.3,9.32,94662.0,7.1852,7.2083,7.1852,7.2006,94662.0
2016-03-03 13:30:00,9.31,9.34,9.31,9.34,105799.0,7.1929,7.2161,7.1929,7.2161,105799.0
2016-03-03 14:00:00,9.34,9.35,9.32,9.34,97722.0,7.2161,7.2238,7.2006,7.2161,97722.0
2016-03-03 14:30:00,9.34,9.35,9.33,9.33,66251.0,7.2161,7.2238,7.2083,7.2083,66251.0
2016-03-03 15:00:00,9.33,9.35,9.33,9.35,65914.0,7.2083,7.2238,7.2083,7.2238,65914.0
2016-03-03 15:30:00,9.35,9.36,9.34,9.36,292526.0,7.2238,7.2315,7.2161,7.2315,292526.0
2016-03-04 09:30:00,9.32,9.32,9.25,9.25,1233687.0,7.2006,7.2006,7.1465,7.1465,1233687.0
2016-03-04 10:00:00,9.26,9.29,9.23,9.27,513517.0,7.1543,7.1774,7.1311,7.162,513517.0
2016-03-04 10:30:00,9.28,9.32,9.27,9.31,211428.0,7.1697,7.2006,7.162,7.1929,211428.0
2016-03-04 11:00:00,9.32,9.34,9.31,9.34,352072.0,7.2006,7.2161,7.1929,7.2161,352072.0
2016-03-04 11:30:00,9.33,9.34,9.31,9.33,105093.0,7.2083,7.2161,7.1929,7.2083,105093.0
2016-03-04 12:00:00,9.33,9.34,9.33,9.33,24581.0,7.2083,7.2161,7.2083,7.2083,24581.0
2016-03-04 12:30:00,9.33,9.37,9.33,9.36,77828.0,7.2083,7.2392,7.2083,7.2315,77828.0
2016-03-04 13:00:00,9.36,9.37,9.35,9.35,38014.0,7.2315,7.2392,7.2238,7.2238,38014.0
2016-03-04 13:30:00,9.36,9.39,9.34,9.39,150371.0,7.2315,7.2547,7.2161,7.2547,150371.0
2016-03-04 14:00:00,9.38,9.39,9.35,9.36,123164.0,7.247,7.2547,7.2238,7.2315,123164.0
2016-03-04 14:30:00,9.36,9.36,9.3,9.31,155393.0,7.2315,7.2315,7.1852,7.1929,155393.0
2016-03-04 15:00:00,9.3,9.33,9.29,9.33,79844.0,7.1852,7.2083,7.1774,7.2083,79844.0
2016-03-04 15:30:00,9.33,9.34,9.31,9.33,298754.0,7.2083,7.2161,7.1929,7.2083,298754.0
2016-03-07 09:30:00,9.28,9.29,9.26,9.27,103296.0,7.1697,7.1774,7.1543,7.162,103296.0
2016-03-07 10:00:00,9.27,9.31,9.26,9.29,213903.0,7.162,7.1929,7.1543,7.1774,213903.0
2016-03-07 10:30:00,9.3,9.32,9.29,9.32,81178.0,7.1852,7.2006,7.1774,7.2006,81178.0
2016-03-07 11:00:00,9.32,9.33,9.3,9.32,165259.0,7.2006,7.2083,7.1852,7.2006,165259.0
2016-03-07 11:30:00,9.33,9.37,9.32,9.36,83979.0,7.2083,7.2392,7.2006,7.2315,83979.0
2016-03-07 12:00:00,9.35,9.37,9.35,9.36,48047.0,7.2238,7.2392,7.2238,7.2315,48047.0
2016-03-07 12:30:00,9.36,9.37,9.36,9.36,39592.0,7.2315,7.2392,7.2315,7.2315,39592.0
2016-03-07 13:00:00,9.36,9.38,9.36,9.36,148597.0,7.2315,7.247,7.2315,7.2315,148597.0
2016-03-07 13:30:00,9.36,9.37,9.33,9.34,106283.0,7.2315,7.2392,7.2083,7.2161,106283.0
2016-03-07 14:00:00,9.34,9.35,9.33,9.35,151452.0,7.2161,7.2238,7.2083,7.2238,151452.0
2016-03-07 14:30:00,9.34,9.35,9.32,9.34,132317.0,7.2161,7.2238,7.2006,7.2161,132317.0
2016-03-07 15:00:00,9.34,9.37,9.33,9.36,155660.0,7.2161,7.2392,7.2083,7.2315,155660.0
2016-03-07 15:30:00,9.36,9.37,9.33,9.36,252742.0,7.2315,7.2392,7.2083,7.2315,252742.0
2016-03-08 09:30:00,9.3,9.31,9.25,9.26,215126.0,7.1852,7.1929,7.1465,7.1543,215126.0
2016-03-08 10:00:00,9.25,9.26,9.22,9.23,227643.0,7.1465,7.1543,7.1234,7.1311,227643.0
2016-03-08 10:30:00,9.23,9.26,9.21,9.22,165787.0,7.1311,7.1543,7.1156,7.1234,165787.0
2016-03-08 11:00:00,9.23,9.28,9.22,9.27,238368.0,7.1311,7.1697,7.1234,7.162,238368.0
2016-03-08 11:30:00,9.27,9.28,9.25,9.27,203511.0,7.162,7.1697,7.1465,7.162,203511.0
2016-03-08 12:00:00,9.26,9.28,9.25,9.27,35100.0,7.1543,7.1697,7.1465,7.162,35100.0
2016-03-08 12:30:00,9.28,9.29,9.27,9.28,33503.0,7.1697,7.1774,7.162,7.1697,33503.0
2016-03-08 13:00:00,9.28,9.29,9.27,9.29,51865.0,7.1697,7.1774,7.162,7.1774,51865.0
2016-03-08 13:30:00,9.29,9.29,9.28,9.29,14775.0,7.1774,7.1774,7.1697,7.1774,14775.0
2016-03-08 14:00:00,9.29,9.3,9.28,9.28,97223.0,7.1774,7.1852,7.1697,7.1697,97223.0
2016-03-08 14:30:00,9.28,9.29,9.27,9.28,89171.0,7.1697,7.1774,7.162,7.1697,89171.0
2016-03-08 15:00:00,9.28,9.28,9.25,9.26,69755.0,7.1697,7.1697,7.1465,7.1543,69755.0
2016-03-08 15:30:00,9.26,9.26,9.24,9.24,159149.0,7.1543,7.1543,7.1388,7.1388,159149.0
2016-03-09 09:30:00,9.28,9.28,9.24,9.25,376311.0,7.1697,7.1697,7.1388,7.1465,376311.0
2016-03-09 10:00:00,9.25,9.27,9.21,9.26,337638.0,7.1465,7.162,7.1156,7.1543,337638.0
2016-03-09 10:30:00,9.27,9.3,9.24,9.25,147480.0,7.162,7.1852,7.1388,7.1465,147480.0
2016-03-09 11:00:00,9.25,9.3,9.24,9.29,141898.0,7.1465,7.1852,7.1388,7.1774,141898.0
2016-03-09 11:30:00,9.3,9.3,9.27,9.3,71330.0,7.1852,7.1852,7.162,7.1852,71330.0
2016-03-09 12:00:00,9.3,9.3,9.27,9.29,80646.0,7.1852,7.1852,7.162,7.1774,80646.0
2016-03-09 12:30:00,9.29,9.3,9.27,9.28,63439.0,7.1774,7.1852,7.162,7.1697,63439.0
2016-03-09 13:00:00,9.28,9.28,9.26,9.27,19743.0,7.1697,7.1697,7.1543,7.162,19743.0
2016-03-09 13:30:00,9.27,9.3,9.26,9.29,129788.0,7.162,7.1852,7.1543,7.1774,129788.0
2016-03-09 14:00:00,9.29,9.3,9.28,9.29,63870.0,7.1774,7.1852,7.1697,7.1774,63870.0
2016-03-09 14:30:00,9.3,9.3,9.26,9.26,162755.0,7.1852,7.1852,7.1543,7.1543,162755.0
2016-03-09 15:00:00,9.26,9.26,9.24,9.26,153936.0,7.1543,7.1543,7.1388,7.1543,153936.0
2016-03-09 15:30:00,9.25,9.26,9.24,9.25,364352.0,7.1465,7.1543,7.1388,7.1465,364352.0
2016-03-10 09:30:00,9.24,9.31,9.23,9.3,312100.0,7.1388,7.1929,7.1311,7.1852,312100.0
2016-03-10 10:00:00,9.3,9.33,9.3,9.31,178463.0,7.1852,7.2083,7.1852,7.1929,178463.0
2016-03-10 10:30:00,9.3,9.3,9.21,9.21,306491.0,7.1852,7.1852,7.1156,7.1156,306491.0
2016-03-10 11:00:00,9.21,9.23,9.18,9.2,333832.0,7.1156,7.1311,7.0924,7.1079,333832.0
2016-03-10 11:30:00,9.19,9.23,9.19,9.2,142537.0,7.1002,7.1311,7.1002,7.1079,142537.0
2016-03-10 12:00:00,9.2,9.22,9.2,9.21,84997.0,7.1079,7.1234,7.1079,7.1156,84997.0
2016-03-10 12:30:00,9.21,9.22,9.16,9.17,216876.0,7.1156,7.1234,7.077,7.0847,216876.0
2016-03-10 13:00:00,9.17,9.18,9.14,9.18,112118.0,7.0847,7.0924,7.0615,7.0924,112118.0
2016-03-10 13:30:00,9.17,9.18,9.15,9.16,61106.0,7.0847,7.0924,7.0693,7.077,61106.0
2016-03-10 14:00:00,9.16,9.19,9.14,9.19,86245.0,7.077,7.1002,7.0615,7.1002,86245.0
2016-03-10 14:30:00,9.19,9.22,9.17,9.2,163347.0,7.1002,7.1234,7.0847,7.1079,163347.0
2016-03-10 15:00:00,9.19,9.21,9.17,9.21,196043.0,7.1002,7.1156,7.0847,7.1156,196043.0
2016-03-10 15:30:00,9.21,9.21,9.18,9.19,214369.0,7.1156,7.1156,7.0924,7.1002,214369.0
2016-03-11 09:30:00,9.39,9.43,9.36,9.42,438591.0,7.2547,7.2856,7.2315,7.2779,438591.0
2016-03-11 10:00:00,9.42,9.44,9.41,9.44,181421.0,7.2779,7.2933,7.2701,7.2933,181421.0
2016-03-11 10:30:00,9.44,9.45,9.41,9.43,216904.0,7.2933,7.301,7.2701,7.2856,216904.0
2016-03-11 11:00:00,9.44,9.45,9.41,9.44,155977.0,7.2933,7.301,7.2701,7.2933,155977.0
2016-03-11 11:30:00,9.44,9.44,9.42,9.44,131861.0,7.2933,7.2933,7.2779,7.2933,131861.0
2016-03-11 12:00:00,9.44,9.44,9.43,9.44,26891.0,7.2933,7.2933,7.2856,7.2933,26891.0
2016-03-11 12:30:00,9.43,9.45,9.42,9.44,146055.0,7.2856,7.301,7.2779,7.2933,146055.0
2016-03-11 13:00:00,9.44,9.44,9.43,9.44,23265.0,7.2933,7.2933,7.2856,7.2933,23265.0
2016-03-11 13:30:00,9.44,9.44,9.42,9.44,90750.0,7.2933,7.2933,7.2779,7.2933,90750.0
2016-03-11 14:00:00,9.44,9.45,9.43,9.44,68742.0,7.2933,7.301,7.2856,7.2933,68742.0
2016-03-11 14:30:00,9.43,9.45,9.42,9.43,127695.0,7.2856,7.301,7.2779,7.2856,127695.0
2016-03-11 15:00:00,9.44,9.45,9.43,9.45,92464.0,7.2933,7.301,7.2856,7.301,92464.0
2016-03-11 15:30:00,9.44,9.46,9.44,9.46,360225.0,7.2933,7.3088,7.2933,7.3088,360225.0
2016-03-14 09:30:00,9.46,9.46,9.41,9.41,151688.0,7.3088,7.3088,7.2701,7.2701,151688.0
2016-03-14 10:00:00,9.41,9.45,9.41,9.44,158909.0,7.2701,7.301,7.2701,7.2933,158909.0
2016-03-14 10:30:00,9.45,9.48,9.43,9.43,193053.0,7.301,7.3242,7.2856,7.2856,193053.0
2016-03-14 11:00:00,9.44,9.48,9.43,9.46,137868.0,7.2933,7.3242,7.2856,7.3088,137868.0
2016-03-14 11:30:00,9.45,9.46,9.44,9.46,123899.0,7.301,7.3088,7.2933,7.3088,123899.0
2016-03-14 12:00:00,9.46,9.49,9.45,9.48,140727.0,7.3088,7.332,7.301,7.3242,140727.0
2016-03-14 12:30:00,9.47,9.48,9.46,9.47,83966.0,7.3165,7.3242,7.3088,7.3165,83966.0
2016-03-14 13:00:00,9.47,9.48,9.46,9.46,40072.0,7.3165,7.3242,7.3088,7.3088,40072.0
2016-03-14 13:30:00,9.47,9.48,9.46,9.47,79495.0,7.3165,7.3242,7.3088,7.3165,79495.0
2016-03-14 14:00:00,9.46,9.47,9.45,9.47,100669.0,7.3088,7.3165,7.301,7.3165,100669.0
2016-03-14 14:30:00,9.46,9.51,9.46,9.51,120964.0,7.3088,7.3474,7.3088,7.3474,120964.0
2016-03-14 15:00:00,9.51,9.51,9.49,9.5,171356.0,7.3474,7.3474,7.332,7.3397,171356.0
2016-03-14 15:30:00,9.51,9.51,9.48,9.49,264096.0,7.3474,7.3474,7.3242,7.332,264096.0
2016-03-15 09:30:00,9.47,9.49,9.45,9.48,270745.0,7.3165,7.332,7.301,7.3242,270745.0
2016-03-15 10:00:00,9.49,9.51,9.47,9.5,118810.0,7.332,7.3474,7.3165,7.3397,118810.0
2016-03-15 10:30:00,9.5,9.51,9.48,9.48,173362.0,7.3397,7.3474,7.3242,7.3242,173362.0
2016-03-15 11:00:00,9.49,9.51,9.48,9.51,194060.0,7.332,7.3474,7.3242,7.3474,194060.0
2016-03-15 11:30:00,9.5,9.51,9.49,9.51,200385.0,7.3397,7.3474,7.332,7.3474,200385.0
2016-03-15 12:00:00,9.5,9.51,9.48,9.48,417911.0,7.3397,7.3474,7.3242,7.3242,417911.0
2016-03-15 12:30:00,9.49,9.49,9.47,9.48,69316.0,7.332,7.332,7.3165,7.3242,69316.0
2016-03-15 13:00:00,9.47,9.48,9.47,9.48,41561.0,7.3165,7.3242,7.3165,7.3242,41561.0
2016-03-15 13:30:00,9.48,9.48,9.45,9.48,140235.0,7.3242,7.3242,7.301,7.3242,140235.0
2016-03-15 14:00:00,9.47,9.51,9.47,9.5,260409.0,7.3165,7.3474,7.3165,7.3397,260409.0
2016-03-15 14:30:00,9.5,9.51,9.49,9.5,170696.0,7.3397,7.3474,7.332,7.3397,170696.0
2016-03-15 15:00:00,9.51,9.53,9.5,9.52,262417.0,7.3474,7.3629,7.3397,7.3551,262417.0
2016-03-15 15:30:00,9.51,9.52,9.5,9.52,358485.0,7.3474,7.3551,7.3397,7.3551,358485.0
2016-03-16 09:30:00,9.43,9.47,9.42,9.46,175515.0,7.2856,7.3165,7.2779,7.3088,175515.0
2016-03-16 10:00:00,9.46,9.49,9.45,9.48,174724.0,7.3088,7.332,7.301,7.3242,174724.0
2016-03-16 10:30:00,9.49,9.5,9.47,9.49,166199.0,7.332,7.3397,7.3165,7.332,166199.0
2016-03-16 11:00:00,9.49,9.51,9.48,9.5,93109.0,7.332,7.3474,7.3242,7.3397,93109.0
2016-03-16 11:30:00,9.5,9.52,9.49,9.52,133388.0,7.3397,7.3551,7.332,7.3551,133388.0
2016-03-16 12:00:00,9.52,9.52,9.5,9.51,79352.0,7.3551,7.3551,7.3397,7.3474,79352.0
2016-03-16 12:30:00,9.51,9.51,9.5,9.51,28404.0,7.3474,7.3474,7.3397,7.3474,28404.0
2016-03-16 13:00:00,9.51,9.51,9.5,9.5,24108.0,7.3474,7.3474,7.3397,7.3397,24108.0
2016-03-16 13:30:00,9.5,9.54,9.5,9.53,96911.0,7.3397,7.3706,7.3397,7.3629,96911.0
2016-03-16 14:00:00,9.53,9.62,9.53,9.61,232237.0,7.3629,7.4324,7.3629,7.4247,232237.0
2016-03-16 14:30:00,9.61,9.63,9.59,9.6,238236.0,7.4247,7.4401,7.4092,7.4169,238236.0
2016-03-16 15:00:00,9.59,9.63,9.59,9.62,177957.0,7.4092,7.4401,7.4092,7.4324,177957.0
2016-03-16 15:30:00,9.61,9.64,9.61,9.63,304937.0,7.4247,7.4478,7.4247,7.4401,304937.0
2016-03-17 09:30:00,9.59,9.62,9.58,9.62,217487.0,7.4092,7.4324,7.4015,7.4324,217487.0
2016-03-17 10:00:00,9.63,9.67,9.62,9.63,149503.0,7.4401,7.471,7.4324,7.4401,149503.0
2016-03-17 10:30:00,9.63,9.67,9.62,9.67,187046.0,7.4401,7.471,7.4324,7.471,187046.0
2016-03-17 11:00:00,9.67,9.69,9.65,9.68,168721.0,7.471,7.4865,7.4556,7.4787,168721.0
2016-03-17 11:30:00,9.67,9.68,9.64,9.66,282687.0,7.471,7.4787,7.4478,7.4633,282687.0
2016-03-17 12:00:00,9.65,9.69,9.64,9.69,153363.0,7.4556,7.4865,7.4478,7.4865,153363.0
2016-03-17 12:30:00,9.69,9.7,9.69,9.7,60015.0,7.4865,7.4942,7.4865,7.4942,60015.0
2016-03-17 13:00:00,9.7,9.71,9.69,9.7,103934.0,7.4942,7.5019,7.4865,7.4942,103934.0
2016-03-17 13:30:00,9.7,9.73,9.69,9.73,70601.0,7.4942,7.5174,7.4865,7.5174,70601.0
2016-03-17 14:00:00,9.73,9.74,9.71,9.72,110949.0,7.5174,7.5251,7.5019,7.5096,110949.0
2016-03-17 14:30:00,9.72,9.73,9.71,9.71,74680.0,7.5096,7.5174,7.5019,7.5019,74680.0
2016-03-17 15:00:00,9.71,9.73,9.69,9.7,312679.0,7.5019,7.5174,7.4865,7.4942,312679.0
2016-03-17 15:30:00,9.7,9.7,9.67,9.68,715189.0,7.4942,7.4942,7.471,7.4787,715189.0
2016-03-18 09:30:00,9.68,9.71,9.66,9.7,256831.0,7.4787,7.5019,7.4633,7.4942,256831.0
2016-03-18 10:00:00,9.7,9.73,9.69,9.72,767363.0,7.4942,7.5174,7.4865,7.5096,767363.0
2016-03-18 10:30:00,9.72,9.75,9.72,9.75,198515.0,7.5096,7.5328,7.5096,7.5328,198515.0
2016-03-18 11:00:00,9.75,9.79,9.74,9.78,162607.0,7.5328,7.5637,7.5251,7.556,162607.0
2016-03-18 11:30:00,9.78,9.8,9.77,9.8,216200.0,7.556,7.5715,7.5483,7.5715,216200.0
2016-03-18 12:00:00,9.8,9.86,9.8,9.84,366898.0,7.5715,7.6178,7.5715,7.6024,366898.0
2016-03-18 12:30:00,9.83,9.84,9.8,9.82,98227.0,7.5946,7.6024,7.5715,7.5869,98227.0
2016-03-18 13:00:00,9.83,9.84,9.8,9.81,67565.0,7.5946,7.6024,7.5715,7.5792,67565.0
2016-03-18 13:30:00,9.8,9.82,9.78,9.8,149527.0,7.5715,7.5869,7.556,7.5715,149527.0
2016-03-18 14:00:00,9.81,9.83,9.8,9.83,131153.0,7.5792,7.5946,7.5715,7.5946,131153.0
2016-03-18 14:30:00,9.82,9.84,9.81,9.83,105575.0,7.5869,7.6024,7.5792,7.5946,105575.0
2016-03-18 15:00:00,9.82,9.84,9.82,9.84,48625.0,7.5869,7.6024,7.5869,7.6024,48625.0
2016-03-18 15:30:00,9.84,9.84,9.82,9.82,217161.0,7.6024,7.6024,7.5869,7.5869,217161.0
2016-03-21 09:30:00,9.76,9.82,9.76,9.79,309312.0,7.5406,7.5869,7.5406,7.5637,309312.0
2016-03-21 10:00:00,9.79,9.8,9.73,9.74,277127.0,7.5637,7.5715,7.5174,7.5251,277127.0
2016-03-21 10:30:00,9.74,9.75,9.7,9.7,175873.0,7.5251,7.5328,7.4942,7.4942,175873.0
2016-03-21 11:00:00,9.7,9.75,9.7,9.74,324020.0,7.4942,7.5328,7.4942,7.5251,324020.0
2016-03-21 11:30:00,9.74,9.74,9.71,9.73,299700.0,7.5251,7.5251,7.5019,7.5174,299700.0
2016-03-21 12:00:00,9.72,9.73,9.7,9.71,157555.0,7.5096,7.5174,7.4942,7.5019,157555.0
2016-03-21 12:30:00,9.71,9.73,9.71,9.71,42482.0,7.5019,7.5174,7.5019,7.5019,42482.0
2016-03-21 13:00:00,9.71,9.72,9.71,9.72,27708.0,7.5019,7.5096,7.5019,7.5096,27708.0
2016-03-21 13:30:00,9.73,9.74,9.72,9.73,60977.0,7.5174,7.5251,7.5096,7.5174,60977.0
2016-03-21 14:00:00,9.72,9.75,9.72,9.75,80772.0,7.5096,7.5328,7.5096,7.5328,80772.0
2016-03-21 14:30:00,9.75,9.76,9.73,9.76,132953.0,7.5328,7.5406,7.5174,7.5406,132953.0
2016-03-21 15:00:00,9.75,9.76,9.74,9.74,65040.0,7.5328,7.5406,7.5251,7.5251,65040.0
2016-03-21 15:30:00,9.75,9.75,9.73,9.74,187074.0,7.5328,7.5328,7.5174,7.5251,187074.0
2016-03-22 09:30:00,9.65,9.72,9.64,9.71,368859.0,7.4556,7.5096,7.4478,7.5019,368859.0
2016-03-22 10:00:00,9.71,9.75,9.7,9.75,203309.0,7.5019,7.5328,7.4942,7.5328,203309.0
2016-03-22 10:30:00,9.74,9.76,9.7,9.7,189532.0,7.5251,7.5406,7.4942,7.4942,189532.0
2016-03-22 11:00:00,9.7,9.78,9.7,9.78,205774.0,7.4942,7.556,7.4942,7.556,205774.0
2016-03-22 11:30:00,9.77,9.78,9.77,9.78,84559.0,7.5483,7.556,7.5483,7.556,84559.0
2016-03-22 12:00:00,9.78,9.78,9.76,9.78,64079.0,7.556,7.556,7.5406,7.556,64079.0
2016-03-22 12:30:00,9.78,9.81,9.77,9.81,32600.0,7.556,7.5792,7.5483,7.5792,32600.0
2016-03-22 13:00:00,9.81,9.81,9.79,9.8,72081.0,7.5792,7.5792,7.5637,7.5715,72081.0
2016-03-22 13:30:00,9.81,9.81,9.8,9.8,29925.0,7.5792,7.5792,7.5715,7.5715,29925.0
2016-03-22 14:00:00,9.81,9.81,9.8,9.81,23759.0,7.5792,7.5792,7.5715,7.5792,23759.0
2016-03-22 14:30:00,9.8,9.83,9.8,9.82,83078.0,7.5715,7.5946,7.5715,7.5869,83078.0
2016-03-22 15:00:00,9.82,9.82,9.79,9.8,145414.0,7.5869,7.5869,7.5637,7.5715,145414.0
2016-03-22 15:30:00,9.8,9.81,9.79,9.81,150374.0,7.5715,7.5792,7.5637,7.5792,150374.0
2016-03-23 09:30:00,9.76,9.77,9.73,9.75,287335.0,7.5406,7.5483,7.5174,7.5328,287335.0
2016-03-23 10:00:00,9.74,9.75,9.71,9.73,112525.0,7.5251,7.5328,7.5019,7.5174,112525.0
2016-03-23 10:30:00,9.73,9.74,9.67,9.67,146759.0,7.5174,7.5251,7.471,7.471,146759.0
2016-03-23 11:00:00,9.66,9.69,9.65,9.68,208329.0,7.4633,7.4865,7.4556,7.4787,208329.0
2016-03-23 11:30:00,9.68,9.69,9.64,9.66,124174.0,7.4787,7.4865,7.4478,7.4633,124174.0
2016-03-23 12:00:00,9.66,9.67,9.64,9.65,208931.0,7.4633,7.471,7.4478,7.4556,208931.0
2016-03-23 12:30:00,9.66,9.67,9.65,9.67,45390.0,7.4633,7.471,7.4556,7.471,45390.0
2016-03-23 13:00:00,9.67,9.67,9.66,9.67,21732.0,7.471,7.471,7.4633,7.471,21732.0
2016-03-23 13:30:00,9.67,9.67,9.66,9.67,21065.0,7.471,7.471,7.4633,7.471,21065.0
2016-03-23 14:00:00,9.66,9.67,9.65,9.66,51704.0,7.4633,7.471,7.4556,7.4633,51704.0
2016-03-23 14:30:00,9.66,9.67,9.63,9.64,71450.0,7.4633,7.471,7.4401,7.4478,71450.0
2016-03-23 15:00:00,9.64,9.65,9.61,9.62,83262.0,7.4478,7.4556,7.4247,7.4324,83262.0
2016-03-23 15:30:00,9.62,9.64,9.61,9.63,220243.0,7.4324,7.4478,7.4247,7.4401,220243.0
2016-03-24 09:30:00,9.52,9.52,9.4,9.45,345061.0,7.3551,7.3551,7.2624,7.301,345061.0
2016-03-24 10:00:00,9.44,9.45,9.43,9.43,51734.0,7.2933,7.301,7.2856,7.2856,51734.0
2016-03-24 10:30:00,9.43,9.47,9.43,9.46,85621.0,7.2856,7.3165,7.2856,7.3088,85621.0
2016-03-24 11:00:00,9.46,9.47,9.45,9.45,66057.0,7.3088,7.3165,7.301,7.301,66057.0
2016-03-24 11:30:00,9.45,9.5,9.44,9.5,376998.0,7.301,7.3397,7.2933,7.3397,376998.0
2016-03-24 12:00:00,9.5,9.5,9.47,9.48,84361.0,7.3397,7.3397,7.3165,7.3242,84361.0
2016-03-24 12:30:00,9.47,9.5,9.45,9.5,318546.0,7.3165,7.3397,7.301,7.3397,318546.0
2016-03-24 13:00:00,9.5,9.51,9.49,9.51,160750.0,7.3397,7.3474,7.332,7.3474,160750.0
2016-03-24 13:30:00,9.51,9.52,9.5,9.51,177368.0,7.3474,7.3551,7.3397,7.3474,177368.0
2016-03-24 14:00:00,9.51,9.52,9.49,9.51,187977.0,7.3474,7.3551,7.332,7.3474,187977.0
2016-03-24 14:30:00,9.51,9.53,9.5,9.53,152113.0,7.3474,7.3629,7.3397,7.3629,152113.0
2016-03-24 15:00:00,9.53,9.55,9.52,9.54,207199.0,7.3629,7.3783,7.3551,7.3706,207199.0
2016-03-24 15:30:00,9.54,9.55,9.52,9.55,292381.0,7.3706,7.3783,7.3551,7.3783,292381.0
2016-03-28 09:30:00,9.59,9.6,9.54,9.58,194489.0,7.4092,7.4169,7.3706,7.4015,194489.0
2016-03-28 10:00:00,9.58,9.59,9.55,9.57,137664.0,7.4015,7.4092,7.3783,7.3938,137664.0
2016-03-28 10:30:00,9.57,9.59,9.55,9.58,216011.0,7.3938,7.4092,7.3783,7.4015,216011.0
2016-03-28 11:00:00,9.58,9.6,9.55,9.6,378431.0,7.4015,7.4169,7.3783,7.4169,378431.0
2016-03-28 11:30:00,9.6,9.6,9.58,9.59,175480.0,7.4169,7.4169,7.4015,7.4092,175480.0
2016-03-28 12:00:00,9.59,9.6,9.58,9.59,79031.0,7.4092,7.4169,7.4015,7.4092,79031.0
2016-03-28 12:30:00,9.59,9.61,9.58,9.6,95329.0,7.4092,7.4247,7.4015,7.4169,95329.0
2016-03-28 13:00:00,9.6,9.61,9.58,9.6,188387.0,7.4169,7.4247,7.4015,7.4169,188387.0
2016-03-28 13:30:00,9.59,9.6,9.59,9.59,169760.0,7.4092,7.4169,7.4092,7.4092,169760.0
2016-03-28 14:00:00,9.6,9.61,9.58,9.59,199784.0,7.4169,7.4247,7.4015,7.4092,199784.0
2016-03-28 14:30:00,9.58,9.59,9.55,9.55,376889.0,7.4015,7.4092,7.3783,7.3783,376889.0
2016-03-28 15:00:00,9.56,9.57,9.55,9.56,230635.0,7.386,7.3938,7.3783,7.386,230635.0
2016-03-28 15:30:00,9.56,9.57,9.55,9.56,464276.0,7.386,7.3938,7.3783,7.386,464276.0
2016-03-29 09:30:00,9.53,9.59,9.52,9.59,383582.0,7.3629,7.4092,7.3551,7.4092,383582.0
2016-03-29 10:00:00,9.59,9.6,9.57,9.6,127719.0,7.4092,7.4169,7.3938,7.4169,127719.0
2016-03-29 10:30:00,9.6,9.63,9.6,9.63,201803.0,7.4169,7.4401,7.4169,7.4401,201803.0
2016-03-29 11:00:00,9.63,9.66,9.6,9.65,254154.0,7.4401,7.4633,7.4169,7.4556,254154.0
2016-03-29 11:30:00,9.65,9.68,9.64,9.67,107401.0,7.4556,7.4787,7.4478,7.471,107401.0
2016-03-29 12:00:00,9.66,9.71,9.65,9.71,154055.0,7.4633,7.5019,7.4556,7.5019,154055.0
2016-03-29 12:30:00,9.71,9.74,9.7,9.71,124628.0,7.5019,7.5251,7.4942,7.5019,124628.0
2016-03-29 13:00:00,9.71,9.72,9.69,9.7,129056.0,7.5019,7.5096,7.4865,7.4942,129056.0
2016-03-29 13:30:00,9.7,9.73,9.7,9.72,83254.0,7.4942,7.5174,7.4942,7.5096,83254.0
2016-03-29 14:00:00,9.72,9.76,9.72,9.76,51792.0,7.5096,7.5406,7.5096,7.5406,51792.0
2016-03-29 14:30:00,9.75,9.77,9.75,9.77,93843.0,7.5328,7.5483,7.5328,7.5483,93843.0
2016-03-29 15:00:00,9.77,9.77,9.76,9.77,73420.0,7.5483,7.5483,7.5406,7.5483,73420.0
2016-03-29 15:30:00,9.77,9.77,9.74,9.74,308301.0,7.5483,7.5483,7.5251,7.5251,308301.0
2016-03-30 09:30:00,10.05,10.09,10.0,10.07,704539.0,7.7646,7.7955,7.726,7.7801,704539.0
2016-03-30 10:00:00,10.07,10.1,10.05,10.06,373587.0,7.7801,7.8032,7.7646,7.7723,373587.0
2016-03-30 10:30:00,10.07,10.09,10.05,10.06,201632.0,7.7801,7.7955,7.7646,7.7723,201632.0
2016-03-30 11:00:00,10.07,10.08,10.02,10.04,276859.0,7.7801,7.7878,7.7414,7.7569,276859.0
2016-03-30 11:30:00,10.04,10.06,10.01,10.04,188923.0,7.7569,7.7723,7.7337,7.7569,188923.0
2016-03-30 12:00:00,10.04,10.05,10.01,10.03,128553.0,7.7569,7.7646,7.7337,7.7492,128553.0
2016-03-30 12:30:00,10.03,10.04,10.02,10.03,104942.0,7.7492,7.7569,7.7414,7.7492,104942.0
2016-03-30 13:00:00,10.02,10.03,10.01,10.03,75916.0,7.7414,7.7492,7.7337,7.7492,75916.0
2016-03-30 13:30:00,10.03,10.05,10.01,10.04,119663.0,7.7492,7.7646,7.7337,7.7569,119663.0
2016-03-30 14:00:00,10.04,10.04,10.02,10.03,82696.0,7.7569,7.7569,7.7414,7.7492,82696.0
2016-03-30 14:30:00,10.03,10.05,10.02,10.04,137287.0,7.7492,7.7646,7.7414,7.7569,137287.0
2016-03-30 15:00:00,10.04,10.05,10.03,10.04,94312.0,7.7569,7.7646,7.7492,7.7569,94312.0
2016-03-30 15:30:00,10.04,10.05,10.03,10.04,354535.0,7.7569,7.7646,7.7492,7.7569,354535.0
2016-03-31 09:30:00,10.0,10.03,9.98,10.01,759513.0,7.726,7.7492,7.7105,7.7337,759513.0
2016-03-31 10:00:00,10.0,10.03,9.99,10.0,116713.0,7.726,7.7492,7.7183,7.726,116713.0
2016-03-31 10:30:00,10.0,10.03,9.99,10.02,221578.0,7.726,7.7492,7.7183,7.7414,221578.0
2016-03-31 11:00:00,10.02,10.06,10.01,10.05,321249.0,7.7414,7.7723,7.7337,7.7646,321249.0
2016-03-31 11:30:00,10.05,10.06,10.05,10.05,41279.0,7.7646,7.7723,7.7646,7.7646,41279.0
2016-03-31 12:00:00,10.05,10.06,10.05,10.05,24168.0,7.7646,7.7723,7.7646,7.7646,24168.0
2016-03-31 12:30:00,10.06,10.06,10.05,10.05,27275.0,7.7723,7.7723,7.7646,7.7646,27275.0
2016-03-31 13:00:00,10.06,10.06,10.05,10.06,25752.0,7.7723,7.7723,7.7646,7.7723,25752.0
2016-03-31 13:30:00,10.06,10.06,10.03,10.05,119751.0,7.7723,7.7723,7.7492,7.7646,119751.0
2016-03-31 14:00:00,10.05,10.05,10.04,10.05,230569.0,7.7646,7.7646,7.7569,7.7646,230569.0
2016-03-31 14:30:00,10.04,10.05,10.03,10.04,259269.0,7.7569,7.7646,7.7492,7.7569,259269.0
2016-03-31 15:00:00,10.04,10.05,10.03,10.03,156742.0,7.7569,7.7646,7.7492,7.7492,156742.0
2016-03-31 15:30:00,10.04,10.04,10.03,10.03,326200.0,7.7569,7.7569,7.7492,7.7492,326200.0
2016-04-01 09:30:00,9.9,9.99,9.9,9.99,552712.0,7.6487,7.7183,7.6487,7.7183,552712.0
2016-04-01 10:00:00,9.98,9.99,9.95,9.98,212455.0,7.7105,7.7183,7.6873,7.7105,212455.0
2016-04-01 10:30:00,9.98,10.01,9.96,10.0,256592.0,7.7105,7.7337,7.6951,7.726,256592.0
2016-04-01 11:00:00,10.0,10.04,9.99,10.02,283384.0,7.726,7.7569,7.7183,7.7414,283384.0
2016-04-01 11:30:00,10.02,10.03,10.0,10.01,100827.0,7.7414,7.7492,7.726,7.7337,100827.0
2016-04-01 12:00:00,10.02,10.04,10.01,10.02,100647.0,7.7414,7.7569,7.7337,7.7414,100647.0
2016-04-01 12:30:00,10.02,10.05,10.01,10.04,118652.0,7.7414,7.7646,7.7337,7.7569,118652.0
2016-04-01 13:00:00,10.03,10.04,10.02,10.03,100264.0,7.7492,7.7569,7.7414,7.7492,100264.0
2016-04-01 13:30:00,10.04,10.04,10.03,10.03,60710.0,7.7569,7.7569,7.7492,7.7492,60710.0
2016-04-01 14:00:00,10.04,10.05,10.03,10.03,499561.0,7.7569,7.7646,7.7492,7.7492,499561.0
2016-04-01 14:30:00,10.04,10.04,10.01,10.01,149397.0,7.7569,7.7569,7.7337,7.7337,149397.0
2016-04-01 15:00:00,10.02,10.04,10.01,10.04,300226.0,7.7414,7.7569,7.7337,7.7569,300226.0
2016-04-01 15:30:00,10.04,10.06,10.03,10.05,382368.0,7.7569,7.7723,7.7492,7.7646,382368.0
2016-04-04 09:30:00,10.08,10.08,10.04,10.07,671412.0,7.7878,7.7878,7.7569,7.7801,671412.0
2016-04-04 10:00:00,10.07,10.1,10.05,10.06,248426.0,7.7801,7.8032,7.7646,7.7723,248426.0
2016-04-04 10:30:00,10.05,10.06,10.04,10.04,280502.0,7.7646,7.7723,7.7569,7.7569,280502.0
2016-04-04 11:00:00,10.04,10.07,10.04,10.07,430445.0,7.7569,7.7801,7.7569,7.7801,430445.0
2016-04-04 11:30:00,10.07,10.09,10.06,10.08,182465.0,7.7801,7.7955,7.7723,7.7878,182465.0
2016-04-04 12:00:00,10.07,10.08,10.06,10.08,305367.0,7.7801,7.7878,7.7723,7.7878,305367.0
2016-04-04 12:30:00,10.08,10.09,10.07,10.09,333563.0,7.7878,7.7955,7.7801,7.7955,333563.0
2016-04-04 13:00:00,10.08,10.09,10.07,10.09,196337.0,7.7878,7.7955,7.7801,7.7955,196337.0
2016-04-04 13:30:00,10.08,10.09,10.06,10.07,290447.0,7.7878,7.7955,7.7723,7.7801,290447.0
2016-04-04 14:00:00,10.06,10.07,10.04,10.05,274263.0,7.7723,7.7801,7.7569,7.7646,274263.0
2016-04-04 14:30:00,10.06,10.08,10.05,10.05,329197.0,7.7723,7.7878,7.7646,7.7646,329197.0
2016-04-04 15:00:00,10.05,10.07,10.05,10.05,212413.0,7.7646,7.7801,7.7646,7.7646,212413.0
2016-04-04 15:30:00,10.05,10.06,10.04,10.05,425767.0,7.7646,7.7723,7.7569,7.7646,425767.0
2016-04-05 09:30:00,9.77,9.79,9.73,9.77,802624.0,7.5483,7.5637,7.5174,7.5483,802624.0
2016-04-05 10:00:00,9.76,9.82,9.76,9.81,555387.0,7.5406,7.5869,7.5406,7.5792,555387.0
2016-04-05 10:30:00,9.8,9.81,9.75,9.76,439731.0,7.5715,7.5792,7.5328,7.5406,439731.0
2016-04-05 11:00:00,9.76,9.83,9.75,9.83,343478.0,7.5406,7.5946,7.5328,7.5946,343478.0
2016-04-05 11:30:00,9.83,9.84,9.79,9.81,447033.0,7.5946,7.6024,7.5637,7.5792,447033.0
2016-04-05 12:00:00,9.8,9.82,9.79,9.79,145570.0,7.5715,7.5869,7.5637,7.5637,145570.0
2016-04-05 12:30:00,9.79,9.83,9.79,9.79,564165.0,7.5637,7.5946,7.5637,7.5637,564165.0
2016-04-05 13:00:00,9.79,9.8,9.78,9.79,222150.0,7.5637,7.5715,7.556,7.5637,222150.0
2016-04-05 13:30:00,9.79,9.79,9.76,9.78,509033.0,7.5637,7.5637,7.5406,7.556,509033.0
2016-04-05 14:00:00,9.78,9.78,9.76,9.77,330058.0,7.556,7.556,7.5406,7.5483,330058.0
2016-04-05 14:30:00,9.77,9.8,9.76,9.79,198579.0,7.5483,7.5715,7.5406,7.5637,198579.0
2016-04-05 15:00:00,9.79,9.8,9.77,9.78,397577.0,7.5637,7.5715,7.5483,7.556,397577.0
2016-04-05 15:30:00,9.77,9.78,9.74,9.75,993330.0,7.5483,7.556,7.5251,7.5328,993330.0
2016-04-06 09:30:00,9.8,9.82,9.78,9.8,250804.0,7.5715,7.5869,7.556,7.5715,250804.0
2016-04-06 10:00:00,9.79,9.82,9.78,9.8,163055.0,7.5637,7.5869,7.556,7.5715,163055.0
2016-04-06 10:30:00,9.81,9.84,9.79,9.84,300714.0,7.5792,7.6024,7.5637,7.6024,300714.0
2016-04-06 11:00:00,9.85,9.91,9.84,9.91,291857.0,7.6101,7.6564,7.6024,7.6564,291857.0
2016-04-06 11:30:00,9.91,9.93,9.89,9.92,277206.0,7.6564,7.6719,7.641,7.6642,277206.0
2016-04-06 12:00:00,9.93,9.93,9.88,9.92,244920.0,7.6719,7.6719,7.6333,7.6642,244920.0
2016-04-06 12:30:00,9.92,9.93,9.91,9.92,134022.0,7.6642,7.6719,7.6564,7.6642,134022.0
2016-04-06 13:00:00,9.92,9.94,9.91,9.92,97850.0,7.6642,7.6796,7.6564,7.6642,97850.0
2016-04-06 13:30:00,9.92,9.95,9.92,9.94,302114.0,7.6642,7.6873,7.6642,7.6796,302114.0
2016-04-06 14:00:00,9.93,9.94,9.9,9.93,243695.0,7.6719,7.6796,7.6487,7.6719,243695.0
2016-04-06 14:30:00,9.93,9.93,9.91,9.92,188668.0,7.6719,7.6719,7.6564,7.6642,188668.0
2016-04-06 15:00:00,9.92,9.96,9.91,9.94,517431.0,7.6642,7.6951,7.6564,7.6796,517431.0
2016-04-06 15:30:00,9.95,9.96,9.94,9.96,259825.0,7.6873,7.6951,7.6796,7.6951,259825.0
2016-04-07 09:30:00,9.93,9.95,9.91,9.92,353208.0,7.6719,7.6873,7.6564,7.6642,353208.0
2016-04-07 10:00:00,9.92,9.93,9.87,9.88,208650.0,7.6642,7.6719,7.6255,7.6333,208650.0
2016-04-07 10:30:00,9.88,9.9,9.87,9.88,105265.0,7.6333,7.6487,7.6255,7.6333,105265.0
2016-04-07 11:00:00,9.88,9.89,9.85,9.89,173025.0,7.6333,7.641,7.6101,7.641,173025.0
2016-04-07 11:30:00,9.88,9.91,9.88,9.9,56628.0,7.6333,7.6564,7.6333,7.6487,56628.0
2016-04-07 12:00:00,9.9,9.9,9.86,9.88,74771.0,7.6487,7.6487,7.6178,7.6333,74771.0
2016-04-07 12:30:00,9.87,9.88,9.86,9.87,128324.0,7.6255,7.6333,7.6178,7.6255,128324.0
2016-04-07 13:00:00,9.88,9.91,9.87,9.91,364385.0,7.6333,7.6564,7.6255,7.6564,364385.0
2016-04-07 13:30:00,9.91,9.91,9.86,9.87,221703.0,7.6564,7.6564,7.6178,7.6255,221703.0
2016-04-07 14:00:00,9.87,9.87,9.82,9.83,156240.0,7.6255,7.6255,7.5869,7.5946,156240.0
2016-04-07 14:30:00,9.83,9.85,9.8,9.82,188454.0,7.5946,7.6101,7.5715,7.5869,188454.0
2016-04-07 15:00:00,9.81,9.83,9.8,9.83,114325.0,7.5792,7.5946,7.5715,7.5946,114325.0
2016-04-07 15:30:00,9.83,9.84,9.82,9.82,351039.0,7.5946,7.6024,7.5869,7.5869,351039.0
2016-04-08 09:30:00,10.02,10.04,9.97,10.04,362357.0,7.7414,7.7569,7.7028,7.7569,362357.0
2016-04-08 10:00:00,10.04,10.06,10.04,10.05,142859.0,7.7569,7.7723,7.7569,7.7646,142859.0
2016-04-08 10:30:00,10.04,10.06,10.03,10.05,117478.0,7.7569,7.7723,7.7492,7.7646,117478.0
2016-04-08 11:00:00,10.05,10.07,10.04,10.07,280549.0,7.7646,7.7801,7.7569,7.7801,280549.0
2016-04-08 11:30:00,10.06,10.07,10.01,10.03,202486.0,7.7723,7.7801,7.7337,7.7492,202486.0
2016-04-08 12:00:00,10.03,10.03,10.0,10.01,108446.0,7.7492,7.7492,7.726,7.7337,108446.0
2016-04-08 12:30:00,10.0,10.02,9.99,10.0,63019.0,7.726,7.7414,7.7183,7.726,63019.0
2016-04-08 13:00:00,10.0,10.0,9.97,9.99,127903.0,7.726,7.726,7.7028,7.7183,127903.0
2016-04-08 13:30:00,9.98,10.02,9.98,10.02,80563.0,7.7105,7.7414,7.7105,7.7414,80563.0
2016-04-08 14:00:00,10.02,10.03,10.01,10.03,59225.0,7.7414,7.7492,7.7337,7.7492,59225.0
2016-04-08 14:30:00,10.02,10.03,10.01,10.02,100932.0,7.7414,7.7492,7.7337,7.7414,100932.0
2016-04-08 15:00:00,10.02,10.03,10.0,10.02,388487.0,7.7414,7.7492,7.726,7.7414,388487.0
2016-04-08 15:30:00,10.02,10.05,10.01,10.04,778389.0,7.7414,7.7646,7.7337,7.7569,778389.0
2016-04-11 09:30:00,10.11,10.17,10.11,10.17,399474.0,7.811,7.8573,7.811,7.8573,399474.0
2016-04-11 10:00:00,10.17,10.17,10.15,10.15,69494.0,7.8573,7.8573,7.8419,7.8419,69494.0
2016-04-11 10:30:00,10.15,10.17,10.1,10.11,190198.0,7.8419,7.8573,7.8032,7.811,190198.0
2016-04-11 11:00:00,10.1,10.12,10.08,10.11,114204.0,7.8032,7.8187,7.7878,7.811,114204.0
2016-04-11 11:30:00,10.11,10.11,10.06,10.08,258582.0,7.811,7.811,7.7723,7.7878,258582.0
2016-04-11 12:00:00,10.08,10.08,10.07,10.08,52239.0,7.7878,7.7878,7.7801,7.7878,52239.0
2016-04-11 12:30:00,10.08,10.09,10.08,10.09,54269.0,7.7878,7.7955,7.7878,7.7955,54269.0
2016-04-11 13:00:00,10.09,10.09,10.08,10.09,33213.0,7.7955,7.7955,7.7878,7.7955,33213.0
2016-04-11 13:30:00,10.09,10.09,10.08,10.09,88297.0,7.7955,7.7955,7.7878,7.7955,88297.0
2016-04-11 14:00:00,10.09,10.09,10.06,10.08,110452.0,7.7955,7.7955,7.7723,7.7878,110452.0
2016-04-11 14:30:00,10.08,10.1,10.07,10.08,89717.0,7.7878,7.8032,7.7801,7.7878,89717.0
2016-04-11 15:00:00,10.08,10.09,10.06,10.07,135555.0,7.7878,7.7955,7.7723,7.7801,135555.0
2016-04-11 15:30:00,10.07,10.07,10.03,10.05,193501.0,7.7801,7.7801,7.7492,7.7646,193501.0
2016-04-12 09:30:00,9.9,9.93,9.88,9.88,712981.0,7.6487,7.6719,7.6333,7.6333,712981.0
2016-04-12 10:00:00,9.89,9.89,9.82,9.85,254649.0,7.641,7.641,7.5869,7.6101,254649.0
2016-04-12 10:30:00,9.85,9.89,9.83,9.88,200961.0,7.6101,7.641,7.5946,7.6333,200961.0
2016-04-12 11:00:00,9.88,9.95,9.88,9.94,160623.0,7.6333,7.6873,7.6333,7.6796,160623.0
2016-04-12 11:30:00,9.94,9.94,9.89,9.89,117132.0,7.6796,7.6796,7.641,7.641,117132.0
2016-04-12 12:00:00,9.9,9.9,9.88,9.9,76964.0,7.6487,7.6487,7.6333,7.6487,76964.0
2016-04-12 12:30:00,9.9,9.92,9.89,9.91,100155.0,7.6487,7.6642,7.641,7.6564,100155.0
2016-04-12 13:00:00,9.91,9.92,9.88,9.88,79609.0,7.6564,7.6642,7.6333,7.6333,79609.0
2016-04-12 13:30:00,9.88,9.9,9.87,9.88,119403.0,7.6333,7.6487,7.6255,7.6333,119403.0
2016-04-12 14:00:00,9.88,9.92,9.87,9.9,148754.0,7.6333,7.6642,7.6255,7.6487,148754.0
2016-04-12 14:30:00,9.9,9.93,9.88,9.92,228018.0,7.6487,7.6719,7.6333,7.6642,228018.0
2016-04-12 15:00:00,9.92,9.93,9.89,9.89,135896.0,7.6642,7.6719,7.641,7.641,135896.0
2016-04-12 15:30:00,9.9,9.91,9.88,9.91,400865.0,7.6487,7.6564,7.6333,7.6564,400865.0
2016-04-13 09:30:00,10.13,10.2,10.08,10.12,570037.0,7.8264,7.8805,7.7878,7.8187,570037.0
2016-04-13 10:00:00,10.12,10.14,10.11,10.13,223538.0,7.8187,7.8341,7.811,7.8264,223538.0
2016-04-13 10:30:00,10.14,10.14,10.08,10.1,224594.0,7.8341,7.8341,7.7878,7.8032,224594.0
2016-04-13 11:00:00,10.09,10.12,10.08,10.12,354959.0,7.7955,7.8187,7.7878,7.8187,354959.0
2016-04-13 11:30:00,10.12,10.15,10.12,10.15,53183.0,7.8187,7.8419,7.8187,7.8419,53183.0
2016-04-13 12:00:00,10.15,10.15,10.1,10.12,178455.0,7.8419,7.8419,7.8032,7.8187,178455.0
2016-04-13 12:30:00,10.11,10.12,10.11,10.12,37462.0,7.811,7.8187,7.811,7.8187,37462.0
2016-04-13 13:00:00,10.11,10.12,10.11,10.12,25213.0,7.811,7.8187,7.811,7.8187,25213.0
2016-04-13 13:30:00,10.12,10.13,10.11,10.13,89347.0,7.8187,7.8264,7.811,7.8264,89347.0
2016-04-13 14:00:00,10.13,10.15,10.12,10.15,178041.0,7.8264,7.8419,7.8187,7.8419,178041.0
2016-04-13 14:30:00,10.14,10.15,10.14,10.15,71771.0,7.8341,7.8419,7.8341,7.8419,71771.0
2016-04-13 15:00:00,10.15,10.17,10.14,10.17,159080.0,7.8419,7.8573,7.8341,7.8573,159080.0
2016-04-13 15:30:00,10.17,10.17,10.15,10.17,308585.0,7.8573,7.8573,7.8419,7.8573,308585.0
2016-04-14 09:30:00,9.74,9.77,9.69,9.71,583315.0,7.757,7.7809,7.7172,7.7331,583315.0
2016-04-14 10:00:00,9.72,9.76,9.7,9.76,161497.0,7.7411,7.7729,7.7251,7.7729,161497.0
2016-04-14 10:30:00,9.76,9.76,9.72,9.75,231888.0,7.7729,7.7729,7.7411,7.765,231888.0
2016-04-14 11:00:00,9.75,9.77,9.73,9.73,312061.0,7.765,7.7809,7.749,7.749,312061.0
2016-04-14 11:30:00,9.74,9.75,9.73,9.74,88877.0,7.757,7.765,7.749,7.757,88877.0
2016-04-14 12:00:00,9.75,9.75,9.74,9.74,71768.0,7.765,7.765,7.757,7.757,71768.0
2016-04-14 12:30:00,9.74,9.74,9.72,9.73,95544.0,7.757,7.757,7.7411,7.749,95544.0
2016-04-14 13:00:00,9.74,9.75,9.73,9.75,89002.0,7.757,7.765,7.749,7.765,89002.0
2016-04-14 13:30:00,9.75,9.75,9.72,9.72,97686.0,7.765,7.765,7.7411,7.7411,97686.0
2016-04-14 14:00:00,9.72,9.73,9.72,9.72,37912.0,7.7411,7.749,7.7411,7.7411,37912.0
2016-04-14 14:30:00,9.72,9.74,9.71,9.73,289967.0,7.7411,7.757,7.7331,7.749,289967.0
2016-04-14 15:00:00,9.73,9.74,9.7,9.71,239751.0,7.749,7.757,7.7251,7.7331,239751.0
2016-04-14 15:30:00,9.71,9.73,9.71,9.72,262207.0,7.7331,7.749,7.7331,7.7411,262207.0
2016-04-15 09:30:00,9.63,9.64,9.6,9.62,330562.0,7.6694,7.6773,7.6455,7.6614,330562.0
2016-04-15 10:00:00,9.62,9.63,9.59,9.63,218794.0,7.6614,7.6694,7.6375,7.6694,218794.0
2016-04-15 10:30:00,9.63,9.67,9.62,9.66,323109.0,7.6694,7.7012,7.6614,7.6933,323109.0
2016-04-15 11:00:00,9.65,9.67,9.64,9.65,263132.0,7.6853,7.7012,7.6773,7.6853,263132.0
2016-04-15 11:30:00,9.66,9.67,9.64,9.67,130834.0,7.6933,7.7012,7.6773,7.7012,130834.0
2016-04-15 12:00:00,9.66,9.67,9.63,9.63,99633.0,7.6933,7.7012,7.6694,7.6694,99633.0
2016-04-15 12:30:00,9.63,9.65,9.63,9.64,89579.0,7.6694,7.6853,7.6694,7.6773,89579.0
2016-04-15 13:00:00,9.64,9.64,9.63,9.63,78100.0,7.6773,7.6773,7.6694,7.6694,78100.0
2016-04-15 13:30:00,9.63,9.64,9.63,9.64,63354.0,7.6694,7.6773,7.6694,7.6773,63354.0
2016-04-15 14:00:00,9.64,9.64,9.62,9.63,107971.0,7.6773,7.6773,7.6614,7.6694,107971.0
2016-04-15 14:30:00,9.62,9.64,9.61,9.62,307704.0,7.6614,7.6773,7.6535,7.6614,307704.0
2016-04-15 15:00:00,9.63,9.65,9.62,9.63,241483.0,7.6694,7.6853,7.6614,7.6694,241483.0
2016-04-15 15:30:00,9.63,9.64,9.62,9.63,818842.0,7.6694,7.6773,7.6614,7.6694,818842.0
2016-04-18 09:30:00,9.59,9.61,9.58,9.6,373815.0,7.6375,7.6535,7.6296,7.6455,373815.0
2016-04-18 10:00:00,9.6,9.62,9.59,9.61,276260.0,7.6455,7.6614,7.6375,7.6535,276260.0
2016-04-18 10:30:00,9.61,9.63,9.61,9.62,413461.0,7.6535,7.6694,7.6535,7.6614,413461.0
2016-04-18 11:00:00,9.61,9.62,9.59,9.6,309321.0,7.6535,7.6614,7.6375,7.6455,309321.0
2016-04-18 11:30:00,9.6,9.61,9.59,9.6,71706.0,7.6455,7.6535,7.6375,7.6455,71706.0
2016-04-18 12:00:00,9.61,9.61,9.6,9.6,33071.0,7.6535,7.6535,7.6455,7.6455,33071.0
2016-04-18 12:30:00,9.61,9.64,9.6,9.63,271517.0,7.6535,7.6773,7.6455,7.6694,271517.0
2016-04-18 13:00:00,9.63,9.64,9.61,9.63,175570.0,7.6694,7.6773,7.6535,7.6694,175570.0
2016-04-18 13:30:00,9.63,9.63,9.62,9.63,62363.0,7.6694,7.6694,7.6614,7.6694,62363.0
2016-04-18 14:00:00,9.62,9.63,9.62,9.62,60858.0,7.6614,7.6694,7.6614,7.6614,60858.0
2016-04-18 14:30:00,9.62,9.63,9.62,9.62,84934.0,7.6614,7.6694,7.6614,7.6614,84934.0
2016-04-18 15:00:00,9.63,9.63,9.62,9.62,80128.0,7.6694,7.6694,7.6614,7.6614,80128.0
2016-04-18 15:30:00,9.62,9.65,9.62,9.64,472778.0,7.6614,7.6853,7.6614,7.6773,472778.0
2016-04-19 09:30:00,9.8,9.81,9.78,9.8,661088.0,7.8048,7.8127,7.7888,7.8048,661088.0
2016-04-19 10:00:00,9.8,9.81,9.79,9.79,124451.0,7.8048,7.8127,7.7968,7.7968,124451.0
2016-04-19 10:30:00,9.79,9.8,9.77,9.79,181246.0,7.7968,7.8048,7.7809,7.7968,181246.0
2016-04-19 11:00:00,9.8,9.81,9.79,9.79,182738.0,7.8048,7.8127,7.7968,7.7968,182738.0
2016-04-19 11:30:00,9.79,9.8,9.76,9.77,89408.0,7.7968,7.8048,7.7729,7.7809,89408.0
2016-04-19 12:00:00,9.77,9.77,9.74,9.74,72416.0,7.7809,7.7809,7.757,7.757,72416.0
2016-04-19 12:30:00,9.74,9.75,9.73,9.74,96385.0,7.757,7.765,7.749,7.757,96385.0
2016-04-19 13:00:00,9.74,9.76,9.73,9.76,98176.0,7.757,7.7729,7.749,7.7729,98176.0
2016-04-19 13:30:00,9.76,9.78,9.75,9.78,85972.0,7.7729,7.7888,7.765,7.7888,85972.0
2016-04-19 14:00:00,9.78,9.79,9.77,9.78,245192.0,7.7888,7.7968,7.7809,7.7888,245192.0
2016-04-19 14:30:00,9.78,9.79,9.76,9.78,185922.0,7.7888,7.7968,7.7729,7.7888,185922.0
2016-04-19 15:00:00,9.78,9.78,9.76,9.77,101605.0,7.7888,7.7888,7.7729,7.7809,101605.0
2016-04-19 15:30:00,9.78,9.78,9.76,9.78,243877.0,7.7888,7.7888,7.7729,7.7888,243877.0
2016-04-20 09:30:00,9.72,9.73,9.71,9.71,624995.0,7.7411,7.749,7.7331,7.7331,624995.0
2016-04-20 10:00:00,9.71,9.73,9.7,9.7,535774.0,7.7331,7.749,7.7251,7.7251,535774.0
2016-04-20 10:30:00,9.7,9.71,9.66,9.69,656833.0,7.7251,7.7331,7.6933,7.7172,656833.0
2016-04-20 11:00:00,9.69,9.75,9.67,9.75,345781.0,7.7172,7.765,7.7012,7.765,345781.0
2016-04-20 11:30:00,9.75,9.76,9.74,9.74,92129.0,7.765,7.7729,7.757,7.757,92129.0
2016-04-20 12:00:00,9.75,9.78,9.74,9.78,116148.0,7.765,7.7888,7.757,7.7888,116148.0
2016-04-20 12:30:00,9.78,9.79,9.77,9.79,90037.0,7.7888,7.7968,7.7809,7.7968,90037.0
2016-04-20 13:00:00,9.79,9.79,9.75,9.77,326921.0,7.7968,7.7968,7.765,7.7809,326921.0
2016-04-20 13:30:00,9.77,9.77,9.76,9.77,60250.0,7.7809,7.7809,7.7729,7.7809,60250.0
2016-04-20 14:00:00,9.77,9.82,9.76,9.81,434026.0,7.7809,7.8207,7.7729,7.8127,434026.0
2016-04-20 14:30:00,9.81,9.84,9.81,9.82,432716.0,7.8127,7.8366,7.8127,7.8207,432716.0
2016-04-20 15:00:00,9.82,9.86,9.81,9.82,874704.0,7.8207,7.8526,7.8127,7.8207,874704.0
2016-04-20 15:30:00,9.82,9.82,9.74,9.76,1026548.0,7.8207,7.8207,7.757,7.7729,1026548.0
2016-04-21 09:30:00,8.58,8.59,8.41,8.41,2952723.0,6.8332,6.8411,6.6978,6.6978,2952723.0
2016-04-21 10:00:00,8.42,8.48,8.39,8.42,2719228.0,6.7057,6.7535,6.6818,6.7057,2719228.0
2016-04-21 10:30:00,8.42,8.42,8.36,8.38,1101474.0,6.7057,6.7057,6.6579,6.6739,1101474.0
2016-04-21 11:00:00,8.39,8.39,8.27,8.31,1377136.0,6.6818,6.6818,6.5863,6.6181,1377136.0
2016-04-21 11:30:00,8.3,8.36,8.3,8.34,568251.0,6.6102,6.6579,6.6102,6.642,568251.0
2016-04-21 12:00:00,8.33,8.34,8.3,8.31,190935.0,6.6341,6.642,6.6102,6.6181,190935.0
2016-04-21 12:30:00,8.3,8.35,8.3,8.35,367262.0,6.6102,6.65,6.6102,6.65,367262.0
2016-04-21 13:00:00,8.35,8.35,8.31,8.32,243637.0,6.65,6.65,6.6181,6.6261,243637.0
2016-04-21 13:30:00,8.32,8.33,8.3,8.3,141678.0,6.6261,6.6341,6.6102,6.6102,141678.0
2016-04-21 14:00:00,8.3,8.31,8.25,8.26,558758.0,6.6102,6.6181,6.5703,6.5783,558758.0
2016-04-21 14:30:00,8.26,8.27,8.23,8.27,428526.0,6.5783,6.5863,6.5544,6.5863,428526.0
2016-04-21 15:00:00,8.27,8.28,8.26,8.27,601690.0,6.5863,6.5942,6.5783,6.5863,601690.0
2016-04-21 15:30:00,8.27,8.28,8.26,8.28,2443250.0,6.5863,6.5942,6.5783,6.5942,2443250.0
2016-04-22 09:30:00,8.27,8.3,8.23,8.29,2650545.0,6.5863,6.6102,6.5544,6.6022,2650545.0
2016-04-22 10:00:00,8.29,8.29,8.23,8.27,1698552.0,6.6022,6.6022,6.5544,6.5863,1698552.0
2016-04-22 10:30:00,8.27,8.29,8.26,8.28,1140560.0,6.5863,6.6022,6.5783,6.5942,1140560.0
2016-04-22 11:00:00,8.28,8.3,8.27,8.3,1295650.0,6.5942,6.6102,6.5863,6.6102,1295650.0
2016-04-22 11:30:00,8.29,8.3,8.29,8.29,478662.0,6.6022,6.6102,6.6022,6.6022,478662.0
2016-04-22 12:00:00,8.29,8.3,8.28,8.29,402976.0,6.6022,6.6102,6.5942,6.6022,402976.0
2016-04-22 12:30:00,8.29,8.29,8.28,8.29,148530.0,6.6022,6.6022,6.5942,6.6022,148530.0
2016-04-22 13:00:00,8.29,8.29,8.28,8.28,354584.0,6.6022,6.6022,6.5942,6.5942,354584.0
2016-04-22 13:30:00,8.28,8.29,8.28,8.29,171086.0,6.5942,6.6022,6.5942,6.6022,171086.0
2016-04-22 14:00:00,8.29,8.29,8.28,8.28,315576.0,6.6022,6.6022,6.5942,6.5942,315576.0
2016-04-22 14:30:00,8.29,8.29,8.27,8.28,493237.0,6.6022,6.6022,6.5863,6.5942,493237.0
2016-04-22 15:00:00,8.28,8.29,8.27,8.29,348345.0,6.5942,6.6022,6.5863,6.6022,348345.0
2016-04-22 15:30:00,8.29,8.3,8.26,8.29,1856322.0,6.6022,6.6102,6.5783,6.6022,1856322.0
2016-04-25 09:30:00,8.22,8.22,8.15,8.16,1302997.0,6.5465,6.5465,6.4907,6.4987,1302997.0
2016-04-25 10:00:00,8.17,8.17,8.11,8.12,780478.0,6.5066,6.5066,6.4588,6.4668,780478.0
2016-04-25 10:30:00,8.12,8.15,8.11,8.14,625396.0,6.4668,6.4907,6.4588,6.4827,625396.0
2016-04-25 11:00:00,8.14,8.18,8.14,8.17,480664.0,6.4827,6.5146,6.4827,6.5066,480664.0
2016-04-25 11:30:00,8.17,8.17,8.15,8.16,254802.0,6.5066,6.5066,6.4907,6.4987,254802.0
2016-04-25 12:00:00,8.16,8.16,8.15,8.16,121176.0,6.4987,6.4987,6.4907,6.4987,121176.0
2016-04-25 12:30:00,8.16,8.16,8.14,8.16,239729.0,6.4987,6.4987,6.4827,6.4987,239729.0
2016-04-25 13:00:00,8.16,8.16,8.15,8.16,463026.0,6.4987,6.4987,6.4907,6.4987,463026.0
2016-04-25 13:30:00,8.16,8.16,8.14,8.14,323758.0,6.4987,6.4987,6.4827,6.4827,323758.0
2016-04-25 14:00:00,8.14,8.15,8.11,8.12,636332.0,6.4827,6.4907,6.4588,6.4668,636332.0
2016-04-25 14:30:00,8.12,8.13,8.11,8.13,302104.0,6.4668,6.4748,6.4588,6.4748,302104.0
2016-04-25 15:00:00,8.13,8.13,8.11,8.12,620654.0,6.4748,6.4748,6.4588,6.4668,620654.0
2016-04-25 15:30:00,8.12,8.14,8.11,8.14,1598472.0,6.4668,6.4827,6.4588,6.4827,1598472.0
2016-04-26 09:30:00,8.3,8.31,8.25,8.27,821888.0,6.6102,6.6181,6.5703,6.5863,821888.0
2016-04-26 10:00:00,8.28,8.29,8.23,8.25,607931.0,6.5942,6.6022,6.5544,6.5703,607931.0
2016-04-26 10:30:00,8.25,8.25,8.22,8.23,811388.0,6.5703,6.5703,6.5465,6.5544,811388.0
2016-04-26 11:00:00,8.24,8.26,8.22,8.22,580489.0,6.5624,6.5783,6.5465,6.5465,580489.0
2016-04-26 11:30:00,8.22,8.23,8.2,8.22,250051.0,6.5465,6.5544,6.5305,6.5465,250051.0
2016-04-26 12:00:00,8.22,8.24,8.22,8.24,118738.0,6.5465,6.5624,6.5465,6.5624,118738.0
2016-04-26 12:30:00,8.24,8.26,8.23,8.25,433023.0,6.5624,6.5783,6.5544,6.5703,433023.0
2016-04-26 13:00:00,8.25,8.26,8.23,8.24,336202.0,6.5703,6.5783,6.5544,6.5624,336202.0
2016-04-26 13:30:00,8.24,8.24,8.23,8.24,143334.0,6.5624,6.5624,6.5544,6.5624,143334.0
2016-04-26 14:00:00,8.24,8.28,8.23,8.27,611599.0,6.5624,6.5942,6.5544,6.5863,611599.0
2016-04-26 14:30:00,8.27,8.27,8.25,8.26,334134.0,6.5863,6.5863,6.5703,6.5783,334134.0
2016-04-26 15:00:00,8.26,8.26,8.25,8.26,228121.0,6.5783,6.5783,6.5703,6.5783,228121.0
2016-04-26 15:30:00,8.26,8.26,8.23,8.24,875939.0,6.5783,6.5783,6.5544,6.5624,875939.0
2016-04-27 09:30:00,8.26,8.31,8.26,8.28,443075.0,6.5783,6.6181,6.5783,6.5942,443075.0
2016-04-27 10:00:00,8.29,8.3,8.26,8.28,537358.0,6.6022,6.6102,6.5783,6.5942,537358.0
2016-04-27 10:30:00,8.28,8.28,8.22,8.22,398493.0,6.5942,6.5942,6.5465,6.5465,398493.0
2016-04-27 11:00:00,8.22,8.24,8.21,8.23,254261.0,6.5465,6.5624,6.5385,6.5544,254261.0
2016-04-27 11:30:00,8.22,8.29,8.22,8.29,968149.0,6.5465,6.6022,6.5465,6.6022,968149.0
2016-04-27 12:00:00,8.29,8.31,8.27,8.3,1040665.0,6.6022,6.6181,6.5863,6.6102,1040665.0
2016-04-27 12:30:00,8.3,8.31,8.28,8.29,287872.0,6.6102,6.6181,6.5942,6.6022,287872.0
2016-04-27 13:00:00,8.29,8.3,8.28,8.29,421503.0,6.6022,6.6102,6.5942,6.6022,421503.0
2016-04-27 13:30:00,8.29,8.3,8.28,8.29,490972.0,6.6022,6.6102,6.5942,6.6022,490972.0
2016-04-27 14:00:00,8.28,8.31,8.26,8.29,555878.0,6.5942,6.6181,6.5783,6.6022,555878.0
2016-04-27 14:30:00,8.29,8.3,8.27,8.29,337590.0,6.6022,6.6102,6.5863,6.6022,337590.0
2016-04-27 15:00:00,8.29,8.3,8.26,8.28,582014.0,6.6022,6.6102,6.5783,6.5942,582014.0
2016-04-27 15:30:00,8.28,8.29,8.26,8.27,982359.0,6.5942,6.6022,6.5783,6.5863,982359.0
2016-04-28 09:30:00,8.21,8.26,8.19,8.26,329244.0,6.5385,6.5783,6.5226,6.5783,329244.0
2016-04-28 10:00:00,8.26,8.29,8.25,8.27,266162.0,6.5783,6.6022,6.5703,6.5863,266162.0
2016-04-28 10:30:00,8.28,8.3,8.26,8.28,212306.0,6.5942,6.6102,6.5783,6.5942,212306.0
2016-04-28 11:00:00,8.28,8.29,8.27,8.28,170078.0,6.5942,6.6022,6.5863,6.5942,170078.0
2016-04-28 11:30:00,8.28,8.3,8.28,8.29,222052.0,6.5942,6.6102,6.5942,6.6022,222052.0
2016-04-28 12:00:00,8.29,8.3,8.26,8.27,156191.0,6.6022,6.6102,6.5783,6.5863,156191.0
2016-04-28 12:30:00,8.27,8.27,8.25,8.26,411362.0,6.5863,6.5863,6.5703,6.5783,411362.0
2016-04-28 13:00:00,8.26,8.26,8.24,8.25,100161.0,6.5783,6.5783,6.5624,6.5703,100161.0
2016-04-28 13:30:00,8.25,8.27,8.24,8.25,141929.0,6.5703,6.5863,6.5624,6.5703,141929.0
2016-04-28 14:00:00,8.25,8.26,8.24,8.25,343132.0,6.5703,6.5783,6.5624,6.5703,343132.0
2016-04-28 14:30:00,8.24,8.25,8.23,8.24,200347.0,6.5624,6.5703,6.5544,6.5624,200347.0
2016-04-28 15:00:00,8.24,8.24,8.2,8.21,559690.0,6.5624,6.5624,6.5305,6.5385,559690.0
2016-04-28 15:30:00,8.21,8.23,8.2,8.21,875863.0,6.5385,6.5544,6.5305,6.5385,875863.0
2016-04-29 09:30:00,8.19,8.24,8.17,8.18,662098.0,6.5226,6.5624,6.5066,6.5146,662098.0
2016-04-29 10:00:00,8.18,8.18,8.13,8.14,454326.0,6.5146,6.5146,6.4748,6.4827,454326.0
2016-04-29 10:30:00,8.14,8.16,8.12,8.13,328496.0,6.4827,6.4987,6.4668,6.4748,328496.0
2016-04-29 11:00:00,8.13,8.13,8.1,8.12,239043.0,6.4748,6.4748,6.4509,6.4668,239043.0
2016-04-29 11:30:00,8.12,8.12,8.07,8.08,491357.0,6.4668,6.4668,6.427,6.435,491357.0
2016-04-29 12:00:00,8.08,8.09,8.05,8.06,564739.0,6.435,6.4429,6.4111,6.419,564739.0
2016-04-29 12:30:00,8.06,8.07,8.06,8.06,112183.0,6.419,6.427,6.419,6.419,112183.0
2016-04-29 13:00:00,8.06,8.09,8.06,8.09,352216.0,6.419,6.4429,6.419,6.4429,352216.0
2016-04-29 13:30:00,8.08,8.09,8.07,8.08,112660.0,6.435,6.4429,6.427,6.435,112660.0
2016-04-29 14:00:00,8.07,8.08,8.05,8.06,241076.0,6.427,6.435,6.4111,6.419,241076.0
2016-04-29 14:30:00,8.06,8.08,8.06,8.06,127240.0,6.419,6.435,6.419,6.419,127240.0
2016-04-29 15:00:00,8.06,8.09,8.06,8.07,157748.0,6.419,6.4429,6.419,6.427,157748.0
2016-04-29 15:30:00,8.07,8.12,8.07,8.1,458634.0,6.427,6.4668,6.427,6.4509,458634.0
2016-05-02 09:30:00,8.11,8.13,8.08,8.11,444475.0,6.4588,6.4748,6.435,6.4588,444475.0
2016-05-02 10:00:00,8.12,8.13,8.09,8.11,332451.0,6.4668,6.4748,6.4429,6.4588,332451.0
2016-05-02 10:30:00,8.1,8.12,8.09,8.09,289758.0,6.4509,6.4668,6.4429,6.4429,289758.0
2016-05-02 11:00:00,8.09,8.1,8.07,8.08,518090.0,6.4429,6.4509,6.427,6.435,518090.0
2016-05-02 11:30:00,8.08,8.09,8.06,8.06,142012.0,6.435,6.4429,6.419,6.419,142012.0
2016-05-02 12:00:00,8.06,8.07,8.06,8.06,40511.0,6.419,6.427,6.419,6.419,40511.0
2016-05-02 12:30:00,8.07,8.08,8.06,8.08,160092.0,6.427,6.435,6.419,6.435,160092.0
2016-05-02 13:00:00,8.07,8.09,8.07,8.07,361739.0,6.427,6.4429,6.427,6.427,361739.0
2016-05-02 13:30:00,8.07,8.08,8.07,8.08,258739.0,6.427,6.435,6.427,6.435,258739.0
2016-05-02 14:00:00,8.07,8.11,8.07,8.11,224397.0,6.427,6.4588,6.427,6.4588,224397.0
2016-05-02 14:30:00,8.11,8.11,8.1,8.11,60040.0,6.4588,6.4588,6.4509,6.4588,60040.0
2016-05-02 15:00:00,8.11,8.11,8.1,8.1,107680.0,6.4588,6.4588,6.4509,6.4509,107680.0
2016-05-02 15:30:00,8.1,8.1,8.08,8.08,540892.0,6.4509,6.4509,6.435,6.435,540892.0
2016-05-03 09:30:00,7.99,8.0,7.94,7.95,551254.0,6.3633,6.3712,6.3235,6.3314,551254.0
2016-05-03 10:00:00,7.96,7.96,7.9,7.93,344941.0,6.3394,6.3394,6.2916,6.3155,344941.0
2016-05-03 10:30:00,7.93,7.95,7.92,7.93,202642.0,6.3155,6.3314,6.3075,6.3155,202642.0
2016-05-03 11:00:00,7.93,7.94,7.9,7.91,349542.0,6.3155,6.3235,6.2916,6.2996,349542.0
2016-05-03 11:30:00,7.9,7.94,7.9,7.92,241939.0,6.2916,6.3235,6.2916,6.3075,241939.0
2016-05-03 12:00:00,7.92,7.93,7.9,7.92,229726.0,6.3075,6.3155,6.2916,6.3075,229726.0
2016-05-03 12:30:00,7.91,7.92,7.9,7.92,279856.0,6.2996,6.3075,6.2916,6.3075,279856.0
2016-05-03 13:00:00,7.92,7.93,7.9,7.93,518927.0,6.3075,6.3155,6.2916,6.3155,518927.0
2016-05-03 13:30:00,7.93,7.95,7.92,7.94,290647.0,6.3155,6.3314,6.3075,6.3235,290647.0
2016-05-03 14:00:00,7.94,7.94,7.92,7.93,158995.0,6.3235,6.3235,6.3075,6.3155,158995.0
2016-05-03 14:30:00,7.93,7.93,7.91,7.92,183965.0,6.3155,6.3155,6.2996,6.3075,183965.0
2016-05-03 15:00:00,7.92,7.92,7.89,7.89,304146.0,6.3075,6.3075,6.2836,6.2836,304146.0
2016-05-03 15:30:00,7.89,7.9,7.87,7.87,802130.0,6.2836,6.2916,6.2677,6.2677,802130.0
2016-05-04 09:30:00,7.87,7.87,7.81,7.85,168234.0,6.2677,6.2677,6.2199,6.2518,168234.0
2016-05-04 10:00:00,7.86,7.86,7.81,7.82,152504.0,6.2597,6.2597,6.2199,6.2279,152504.0
2016-05-04 10:30:00,7.81,7.84,7.78,7.8,245454.0,6.2199,6.2438,6.196,6.212,245454.0
2016-05-04 11:00:00,7.79,7.81,7.76,7.76,143098.0,6.204,6.2199,6.1801,6.1801,143098.0
2016-05-04 11:30:00,7.77,7.79,7.75,7.78,169763.0,6.1881,6.204,6.1721,6.196,169763.0
2016-05-04 12:00:00,7.77,7.79,7.77,7.79,62557.0,6.1881,6.204,6.1881,6.204,62557.0
2016-05-04 12:30:00,7.79,7.79,7.76,7.76,128871.0,6.204,6.204,6.1801,6.1801,128871.0
2016-05-04 13:00:00,7.76,7.77,7.74,7.75,171301.0,6.1801,6.1881,6.1642,6.1721,171301.0
2016-05-04 13:30:00,7.76,7.76,7.75,7.75,88007.0,6.1801,6.1801,6.1721,6.1721,88007.0
2016-05-04 14:00:00,7.75,7.76,7.73,7.75,337524.0,6.1721,6.1801,6.1562,6.1721,337524.0
2016-05-04 14:30:00,7.75,7.77,7.74,7.76,110618.0,6.1721,6.1881,6.1642,6.1801,110618.0
2016-05-04 15:00:00,7.77,7.77,7.73,7.77,351442.0,6.1881,6.1881,6.1562,6.1881,351442.0
2016-05-04 15:30:00,7.76,7.78,7.75,7.75,398409.0,6.1801,6.196,6.1721,6.1721,398409.0
2016-05-05 09:30:00,7.77,7.81,7.73,7.73,474984.0,6.1881,6.2199,6.1562,6.1562,474984.0
2016-05-05 10:00:00,7.74,7.78,7.73,7.75,367591.0,6.1642,6.196,6.1562,6.1721,367591.0
2016-05-05 10:30:00,7.75,7.77,7.75,7.77,183683.0,6.1721,6.1881,6.1721,6.1881,183683.0
2016-05-05 11:00:00,7.77,7.77,7.74,7.75,492511.0,6.1881,6.1881,6.1642,6.1721,492511.0
2016-05-05 11:30:00,7.76,7.76,7.75,7.75,72620.0,6.1801,6.1801,6.1721,6.1721,72620.0
2016-05-05 12:00:00,7.76,7.76,7.74,7.76,286515.0,6.1801,6.1801,6.1642,6.1801,286515.0
2016-05-05 12:30:00,7.76,7.76,7.75,7.76,76501.0,6.1801,6.1801,6.1721,6.1801,76501.0
2016-05-05 13:00:00,7.76,7.76,7.74,7.75,249244.0,6.1801,6.1801,6.1642,6.1721,249244.0
2016-05-05 13:30:00,7.75,7.76,7.74,7.76,133143.0,6.1721,6.1801,6.1642,6.1801,133143.0
2016-05-05 14:00:00,7.75,7.76,7.74,7.76,144928.0,6.1721,6.1801,6.1642,6.1801,144928.0
2016-05-05 14:30:00,7.76,7.77,7.75,7.76,150598.0,6.1801,6.1881,6.1721,6.1801,150598.0
2016-05-05 15:00:00,7.76,7.77,7.74,7.77,259401.0,6.1801,6.1881,6.1642,6.1881,259401.0
2016-05-05 15:30:00,7.77,7.77,7.75,7.77,440589.0,6.1881,6.1881,6.1721,6.1881,440589.0
2016-05-06 09:30:00,7.71,7.72,7.69,7.71,333717.0,6.1403,6.1482,6.1244,6.1403,333717.0
2016-05-06 10:00:00,7.71,7.72,7.67,7.7,398252.0,6.1403,6.1482,6.1084,6.1323,398252.0
2016-05-06 10:30:00,7.7,7.7,7.67,7.69,86937.0,6.1323,6.1323,6.1084,6.1244,86937.0
2016-05-06 11:00:00,7.69,7.7,7.66,7.66,483827.0,6.1244,6.1323,6.1005,6.1005,483827.0
2016-05-06 11:30:00,7.65,7.67,7.65,7.66,67287.0,6.0925,6.1084,6.0925,6.1005,67287.0
2016-05-06 12:00:00,7.67,7.68,7.66,7.68,38394.0,6.1084,6.1164,6.1005,6.1164,38394.0
2016-05-06 12:30:00,7.67,7.69,7.67,7.69,20229.0,6.1084,6.1244,6.1084,6.1244,20229.0
2016-05-06 13:00:00,7.69,7.71,7.68,7.7,79258.0,6.1244,6.1403,6.1164,6.1323,79258.0
2016-05-06 13:30:00,7.7,7.7,7.69,7.7,37717.0,6.1323,6.1323,6.1244,6.1323,37717.0
2016-05-06 14:00:00,7.7,7.74,7.69,7.72,366927.0,6.1323,6.1642,6.1244,6.1482,366927.0
2016-05-06 14:30:00,7.72,7.73,7.71,7.71,249201.0,6.1482,6.1562,6.1403,6.1403,249201.0
2016-05-06 15:00:00,7.72,7.72,7.71,7.71,42531.0,6.1482,6.1482,6.1403,6.1403,42531.0
2016-05-06 15:30:00,7.72,7.72,7.71,7.71,536028.0,6.1482,6.1482,6.1403,6.1403,536028.0
2016-05-09 09:30:00,7.86,7.88,7.8,7.81,1099416.0,6.2597,6.2757,6.212,6.2199,1099416.0
2016-05-09 10:00:00,7.81,7.82,7.77,7.79,359644.0,6.2199,6.2279,6.1881,6.204,359644.0
2016-05-09 10:30:00,7.78,7.8,7.77,7.77,323343.0,6.196,6.212,6.1881,6.1881,323343.0
2016-05-09 11:00:00,7.78,7.79,7.75,7.77,555384.0,6.196,6.204,6.1721,6.1881,555384.0
2016-05-09 11:30:00,7.77,7.77,7.76,7.77,115561.0,6.1881,6.1881,6.1801,6.1881,115561.0
2016-05-09 12:00:00,7.76,7.77,7.74,7.75,369780.0,6.1801,6.1881,6.1642,6.1721,369780.0
2016-05-09 12:30:00,7.75,7.76,7.74,7.74,71239.0,6.1721,6.1801,6.1642,6.1642,71239.0
2016-05-09 13:00:00,7.74,7.79,7.74,7.78,456783.0,6.1642,6.204,6.1642,6.196,456783.0
2016-05-09 13:30:00,7.78,7.79,7.75,7.75,170838.0,6.196,6.204,6.1721,6.1721,170838.0
2016-05-09 14:00:00,7.76,7.77,7.75,7.77,96945.0,6.1801,6.1881,6.1721,6.1881,96945.0
2016-05-09 14:30:00,7.77,7.79,7.76,7.79,108397.0,6.1881,6.204,6.1801,6.204,108397.0
2016-05-09 15:00:00,7.79,7.79,7.76,7.77,99434.0,6.204,6.204,6.1801,6.1881,99434.0
2016-05-09 15:30:00,7.77,7.77,7.74,7.76,315449.0,6.1881,6.1881,6.1642,6.1801,315449.0
2016-05-10 09:30:00,7.64,7.71,7.63,7.68,741586.0,6.0845,6.1403,6.0766,6.1164,741586.0
2016-05-10 10:00:00,7.68,7.7,7.64,7.64,199813.0,6.1164,6.1323,6.0845,6.0845,199813.0
2016-05-10 10:30:00,7.64,7.66,7.63,7.64,372477.0,6.0845,6.1005,6.0766,6.0845,372477.0
2016-05-10 11:00:00,7.64,7.65,7.63,7.63,314113.0,6.0845,6.0925,6.0766,6.0766,314113.0
2016-05-10 11:30:00,7.63,7.64,7.6,7.64,242161.0,6.0766,6.0845,6.0527,6.0845,242161.0
2016-05-10 12:00:00,7.64,7.67,7.63,7.67,185633.0,6.0845,6.1084,6.0766,6.1084,185633.0
2016-05-10 12:30:00,7.67,7.67,7.66,7.67,94738.0,6.1084,6.1084,6.1005,6.1084,94738.0
2016-05-10 13:00:00,7.67,7.67,7.66,7.67,157906.0,6.1084,6.1084,6.1005,6.1084,157906.0
2016-05-10 13:30:00,7.67,7.67,7.66,7.67,49075.0,6.1084,6.1084,6.1005,6.1084,49075.0
2016-05-10 14:00:00,7.67,7.68,7.66,7.67,152114.0,6.1084,6.1164,6.1005,6.1084,152114.0
2016-05-10 14:30:00,7.67,7.67,7.66,7.67,81107.0,6.1084,6.1084,6.1005,6.1084,81107.0
2016-05-10 15:00:00,7.67,7.68,7.66,7.68,127453.0,6.1084,6.1164,6.1005,6.1164,127453.0
2016-05-10 15:30:00,7.67,7.69,7.67,7.68,464656.0,6.1084,6.1244,6.1084,6.1164,464656.0
2016-05-11 09:30:00,7.6,7.63,7.59,7.61,560030.0,6.0527,6.0766,6.0447,6.0606,560030.0
2016-05-11 10:00:00,7.61,7.61,7.58,7.61,73461.0,6.0606,6.0606,6.0368,6.0606,73461.0
2016-05-11 10:30:00,7.61,7.64,7.61,7.62,207500.0,6.0606,6.0845,6.0606,6.0686,207500.0
2016-05-11 11:00:00,7.62,7.63,7.6,7.63,141866.0,6.0686,6.0766,6.0527,6.0766,141866.0
2016-05-11 11:30:00,7.63,7.64,7.62,7.64,76784.0,6.0766,6.0845,6.0686,6.0845,76784.0
2016-05-11 12:00:00,7.64,7.64,7.63,7.64,36257.0,6.0845,6.0845,6.0766,6.0845,36257.0
2016-05-11 12:30:00,7.64,7.64,7.62,7.62,66890.0,6.0845,6.0845,6.0686,6.0686,66890.0
2016-05-11 13:00:00,7.62,7.62,7.61,7.62,66761.0,6.0686,6.0686,6.0606,6.0686,66761.0
2016-05-11 13:30:00,7.62,7.62,7.61,7.62,116595.0,6.0686,6.0686,6.0606,6.0686,116595.0
2016-05-11 14:00:00,7.62,7.62,7.6,7.61,131165.0,6.0686,6.0686,6.0527,6.0606,131165.0
2016-05-11 14:30:00,7.61,7.61,7.57,7.59,364419.0,6.0606,6.0606,6.0288,6.0447,364419.0
2016-05-11 15:00:00,7.58,7.59,7.57,7.58,125948.0,6.0368,6.0447,6.0288,6.0368,125948.0
2016-05-11 15:30:00,7.59,7.59,7.57,7.58,300322.0,6.0447,6.0447,6.0288,6.0368,300322.0
2016-05-12 09:30:00,7.61,7.62,7.55,7.56,312625.0,6.0606,6.0686,6.0129,6.0208,312625.0
2016-05-12 10:00:00,7.56,7.56,7.53,7.53,215633.0,6.0208,6.0208,5.9969,5.9969,215633.0
2016-05-12 10:30:00,7.53,7.54,7.5,7.5,240659.0,5.9969,6.0049,5.973,5.973,240659.0
2016-05-12 11:00:00,7.51,7.51,7.47,7.48,191173.0,5.981,5.981,5.9491,5.9571,191173.0
2016-05-12 11:30:00,7.47,7.48,7.46,7.47,130383.0,5.9491,5.9571,5.9412,5.9491,130383.0
2016-05-12 12:00:00,7.47,7.48,7.46,7.48,101037.0,5.9491,5.9571,5.9412,5.9571,101037.0
2016-05-12 12:30:00,7.48,7.49,7.47,7.49,64109.0,5.9571,5.9651,5.9491,5.9651,64109.0
2016-05-12 13:00:00,7.49,7.49,7.46,7.47,238782.0,5.9651,5.9651,5.9412,5.9491,238782.0
2016-05-12 13:30:00,7.47,7.5,7.46,7.5,302406.0,5.9491,5.973,5.9412,5.973,302406.0
2016-05-12 14:00:00,7.5,7.52,7.49,7.51,89468.0,5.973,5.989,5.9651,5.981,89468.0
2016-05-12 14:30:00,7.51,7.53,7.5,7.52,220155.0,5.981,5.9969,5.973,5.989,220155.0
2016-05-12 15:00:00,7.52,7.52,7.5,7.51,91095.0,5.989,5.989,5.973,5.981,91095.0
2016-05-12 15:30:00,7.51,7.52,7.49,7.5,391845.0,5.981,5.989,5.9651,5.973,391845.0
2016-05-13 09:30:00,7.54,7.57,7.52,7.55,411102.0,6.0049,6.0288,5.989,6.0129,411102.0
2016-05-13 10:00:00,7.56,7.59,7.55,7.56,282955.0,6.0208,6.0447,6.0129,6.0208,282955.0
2016-05-13 10:30:00,7.56,7.56,7.52,7.53,164266.0,6.0208,6.0208,5.989,5.9969,164266.0
2016-05-13 11:00:00,7.53,7.54,7.52,7.54,204701.0,5.9969,6.0049,5.989,6.0049,204701.0
2016-05-13 11:30:00,7.54,7.54,7.52,7.53,53270.0,6.0049,6.0049,5.989,5.9969,53270.0
2016-05-13 12:00:00,7.52,7.55,7.52,7.54,165581.0,5.989,6.0129,5.989,6.0049,165581.0
2016-05-13 12:30:00,7.54,7.55,7.52,7.53,104131.0,6.0049,6.0129,5.989,5.9969,104131.0
2016-05-13 13:00:00,7.52,7.53,7.5,7.5,77415.0,5.989,5.9969,5.973,5.973,77415.0
2016-05-13 13:30:00,7.51,7.51,7.48,7.48,267390.0,5.981,5.981,5.9571,5.9571,267390.0
2016-05-13 14:00:00,7.49,7.5,7.46,7.47,374864.0,5.9651,5.973,5.9412,5.9491,374864.0
2016-05-13 14:30:00,7.47,7.47,7.44,7.45,467632.0,5.9491,5.9491,5.9253,5.9332,467632.0
2016-05-13 15:00:00,7.45,7.48,7.44,7.47,506191.0,5.9332,5.9571,5.9253,5.9491,506191.0
2016-05-13 15:30:00,7.48,7.49,7.45,7.46,1000940.0,5.9571,5.9651,5.9332,5.9412,1000940.0
2016-05-16 09:30:00,7.55,7.66,7.53,7.65,1396049.0,6.0129,6.1005,5.9969,6.0925,1396049.0
2016-05-16 10:00:00,7.65,7.66,7.62,7.64,621799.0,6.0925,6.1005,6.0686,6.0845,621799.0
2016-05-16 10:30:00,7.65,7.67,7.64,7.65,441234.0,6.0925,6.1084,6.0845,6.0925,441234.0
2016-05-16 11:00:00,7.66,7.68,7.64,7.67,452658.0,6.1005,6.1164,6.0845,6.1084,452658.0
2016-05-16 11:30:00,7.66,7.68,7.65,7.65,161183.0,6.1005,6.1164,6.0925,6.0925,161183.0
2016-05-16 12:00:00,7.66,7.67,7.63,7.63,328096.0,6.1005,6.1084,6.0766,6.0766,328096.0
2016-05-16 12:30:00,7.64,7.66,7.63,7.65,186645.0,6.0845,6.1005,6.0766,6.0925,186645.0
2016-05-16 13:00:00,7.65,7.65,7.64,7.65,159876.0,6.0925,6.0925,6.0845,6.0925,159876.0
2016-05-16 13:30:00,7.65,7.67,7.64,7.67,197444.0,6.0925,6.1084,6.0845,6.1084,197444.0
2016-05-16 14:00:00,7.67,7.69,7.66,7.68,194098.0,6.1084,6.1244,6.1005,6.1164,194098.0
2016-05-16 14:30:00,7.68,7.69,7.67,7.68,115642.0,6.1164,6.1244,6.1084,6.1164,115642.0
2016-05-16 15:00:00,7.68,7.69,7.67,7.67,194417.0,6.1164,6.1244,6.1084,6.1084,194417.0
2016-05-16 15:30:00,7.68,7.68,7.65,7.66,382381.0,6.1164,6.1164,6.0925,6.1005,382381.0
2016-05-17 09:30:00,7.66,7.68,7.61,7.63,708371.0,6.1005,6.1164,6.0606,6.0766,708371.0
2016-05-17 10:00:00,7.63,7.64,7.59,7.61,455160.0,6.0766,6.0845,6.0447,6.0606,455160.0
2016-05-17 10:30:00,7.61,7.65,7.61,7.64,203784.0,6.0606,6.0925,6.0606,6.0845,203784.0
2016-05-17 11:00:00,7.64,7.65,7.62,7.62,265077.0,6.0845,6.0925,6.0686,6.0686,265077.0
2016-05-17 11:30:00,7.63,7.64,7.62,7.63,330661.0,6.0766,6.0845,6.0686,6.0766,330661.0
2016-05-17 12:00:00,7.62,7.63,7.6,7.61,165212.0,6.0686,6.0766,6.0527,6.0606,165212.0
2016-05-17 12:30:00,7.61,7.61,7.59,7.59,98126.0,6.0606,6.0606,6.0447,6.0447,98126.0
2016-05-17 13:00:00,7.6,7.6,7.58,7.6,191210.0,6.0527,6.0527,6.0368,6.0527,191210.0
2016-05-17 13:30:00,7.6,7.6,7.56,7.57,66356.0,6.0527,6.0527,6.0208,6.0288,66356.0
2016-05-17 14:00:00,7.56,7.57,7.53,7.54,244097.0,6.0208,6.0288,5.9969,6.0049,244097.0
2016-05-17 14:30:00,7.54,7.56,7.53,7.56,478573.0,6.0049,6.0208,5.9969,6.0208,478573.0
2016-05-17 15:00:00,7.56,7.56,7.53,7.54,307843.0,6.0208,6.0208,5.9969,6.0049,307843.0
2016-05-17 15:30:00,7.54,7.55,7.53,7.53,631242.0,6.0049,6.0129,5.9969,5.9969,631242.0
2016-05-18 09:30:00,7.6,7.62,7.57,7.62,569758.0,6.0527,6.0686,6.0288,6.0686,569758.0
2016-05-18 10:00:00,7.62,7.68,7.61,7.68,333492.0,6.0686,6.1164,6.0606,6.1164,333492.0
2016-05-18 10:30:00,7.67,7.67,7.64,7.64,598374.0,6.1084,6.1084,6.0845,6.0845,598374.0
2016-05-18 11:00:00,7.64,7.67,7.64,7.66,565166.0,6.0845,6.1084,6.0845,6.1005,565166.0
2016-05-18 11:30:00,7.66,7.67,7.64,7.65,118663.0,6.1005,6.1084,6.0845,6.0925,118663.0
2016-05-18 12:00:00,7.65,7.65,7.63,7.64,131338.0,6.0925,6.0925,6.0766,6.0845,131338.0
2016-05-18 12:30:00,7.64,7.65,7.63,7.65,69983.0,6.0845,6.0925,6.0766,6.0925,69983.0
2016-05-18 13:00:00,7.64,7.65,7.64,7.65,90067.0,6.0845,6.0925,6.0845,6.0925,90067.0
2016-05-18 13:30:00,7.65,7.65,7.64,7.65,86124.0,6.0925,6.0925,6.0845,6.0925,86124.0
2016-05-18 14:00:00,7.64,7.64,7.54,7.54,357433.0,6.0845,6.0845,6.0049,6.0049,357433.0
2016-05-18 14:30:00,7.54,7.59,7.53,7.58,296427.0,6.0049,6.0447,5.9969,6.0368,296427.0
2016-05-18 15:00:00,7.58,7.6,7.56,7.57,249937.0,6.0368,6.0527,6.0208,6.0288,249937.0
2016-05-18 15:30:00,7.57,7.59,7.56,7.58,505106.0,6.0288,6.0447,6.0208,6.0368,505106.0
2016-05-19 09:30:00,7.53,7.57,7.52,7.52,430752.0,5.9969,6.0288,5.989,5.989,430752.0
2016-05-19 10:00:00,7.52,7.53,7.5,7.52,204574.0,5.989,5.9969,5.973,5.989,204574.0
2016-05-19 10:30:00,7.52,7.55,7.51,7.51,219911.0,5.989,6.0129,5.981,5.981,219911.0
2016-05-19 11:00:00,7.52,7.52,7.46,7.48,284033.0,5.989,5.989,5.9412,5.9571,284033.0
2016-05-19 11:30:00,7.48,7.48,7.46,7.48,92981.0,5.9571,5.9571,5.9412,5.9571,92981.0
2016-05-19 12:00:00,7.48,7.48,7.47,7.47,34996.0,5.9571,5.9571,5.9491,5.9491,34996.0
2016-05-19 12:30:00,7.47,7.48,7.46,7.47,69605.0,5.9491,5.9571,5.9412,5.9491,69605.0
2016-05-19 13:00:00,7.47,7.48,7.46,7.48,61752.0,5.9491,5.9571,5.9412,5.9571,61752.0
2016-05-19 13:30:00,7.48,7.49,7.47,7.49,82799.0,5.9571,5.9651,5.9491,5.9651,82799.0
2016-05-19 14:00:00,7.49,7.51,7.48,7.51,178838.0,5.9651,5.981,5.9571,5.981,178838.0
2016-05-19 14:30:00,7.51,7.51,7.47,7.47,124642.0,5.981,5.981,5.9491,5.9491,124642.0
2016-05-19 15:00:00,7.48,7.52,7.47,7.51,163059.0,5.9571,5.989,5.9491,5.981,163059.0
2016-05-19 15:30:00,7.51,7.51,7.5,7.51,159058.0,5.981,5.981,5.973,5.981,159058.0
2016-05-20 09:30:00,7.56,7.6,7.56,7.59,175905.0,6.0208,6.0527,6.0208,6.0447,175905.0
2016-05-20 10:00:00,7.59,7.59,7.57,7.58,67433.0,6.0447,6.0447,6.0288,6.0368,67433.0
2016-05-20 10:30:00,7.58,7.6,7.58,7.59,262639.0,6.0368,6.0527,6.0368,6.0447,262639.0
2016-05-20 11:00:00,7.59,7.62,7.58,7.61,136017.0,6.0447,6.0686,6.0368,6.0606,136017.0
2016-05-20 11:30:00,7.61,7.61,7.6,7.61,48166.0,6.0606,6.0606,6.0527,6.0606,48166.0
2016-05-20 12:00:00,7.61,7.61,7.6,7.61,66095.0,6.0606,6.0606,6.0527,6.0606,66095.0
2016-05-20 12:30:00,7.61,7.61,7.6,7.61,50687.0,6.0606,6.0606,6.0527,6.0606,50687.0
2016-05-20 13:00:00,7.6,7.61,7.58,7.58,90156.0,6.0527,6.0606,6.0368,6.0368,90156.0
2016-05-20 13:30:00,7.58,7.59,7.58,7.58,41569.0,6.0368,6.0447,6.0368,6.0368,41569.0
2016-05-20 14:00:00,7.58,7.59,7.58,7.58,185133.0,6.0368,6.0447,6.0368,6.0368,185133.0
2016-05-20 14:30:00,7.59,7.59,7.58,7.59,134280.0,6.0447,6.0447,6.0368,6.0447,134280.0
2016-05-20 15:00:00,7.58,7.59,7.58,7.58,110640.0,6.0368,6.0447,6.0368,6.0368,110640.0
2016-05-20 15:30:00,7.59,7.59,7.58,7.59,390413.0,6.0447,6.0447,6.0368,6.0447,390413.0
2016-05-23 09:30:00,7.62,7.64,7.6,7.64,225349.0,6.0686,6.0845,6.0527,6.0845,225349.0
2016-05-23 10:00:00,7.64,7.66,7.63,7.64,163690.0,6.0845,6.1005,6.0766,6.0845,163690.0
2016-05-23 10:30:00,7.64,7.65,7.63,7.64,40179.0,6.0845,6.0925,6.0766,6.0845,40179.0
2016-05-23 11:00:00,7.64,7.66,7.62,7.63,225826.0,6.0845,6.1005,6.0686,6.0766,225826.0
2016-05-23 11:30:00,7.63,7.63,7.61,7.62,33023.0,6.0766,6.0766,6.0606,6.0686,33023.0
2016-05-23 12:00:00,7.62,7.62,7.61,7.62,24265.0,6.0686,6.0686,6.0606,6.0686,24265.0
2016-05-23 12:30:00,7.62,7.63,7.61,7.63,32187.0,6.0686,6.0766,6.0606,6.0766,32187.0
2016-05-23 13:00:00,7.63,7.63,7.62,7.63,35606.0,6.0766,6.0766,6.0686,6.0766,35606.0
2016-05-23 13:30:00,7.63,7.63,7.62,7.63,27425.0,6.0766,6.0766,6.0686,6.0766,27425.0
2016-05-23 14:00:00,7.63,7.63,7.62,7.62,26436.0,6.0766,6.0766,6.0686,6.0686,26436.0
2016-05-23 14:30:00,7.63,7.63,7.62,7.63,40152.0,6.0766,6.0766,6.0686,6.0766,40152.0
2016-05-23 15:00:00,7.63,7.63,7.6,7.6,289055.0,6.0766,6.0766,6.0527,6.0527,289055.0
2016-05-23 15:30:00,7.61,7.62,7.6,7.61,377855.0,6.0606,6.0686,6.0527,6.0606,377855.0
2016-05-24 09:30:00,7.66,7.68,7.65,7.67,260084.0,6.1005,6.1164,6.0925,6.1084,260084.0
2016-05-24 10:00:00,7.68,7.72,7.67,7.71,137271.0,6.1164,6.1482,6.1084,6.1403,137271.0
2016-05-24 10:30:00,7.71,7.72,7.69,7.71,120649.0,6.1403,6.1482,6.1244,6.1403,120649.0
2016-05-24 11:00:00,7.71,7.72,7.7,7.71,268324.0,6.1403,6.1482,6.1323,6.1403,268324.0
2016-05-24 11:30:00,7.71,7.72,7.7,7.71,78453.0,6.1403,6.1482,6.1323,6.1403,78453.0
2016-05-24 12:00:00,7.71,7.72,7.7,7.72,126118.0,6.1403,6.1482,6.1323,6.1482,126118.0
2016-05-24 12:30:00,7.72,7.72,7.71,7.72,126203.0,6.1482,6.1482,6.1403,6.1482,126203.0
2016-05-24 13:00:00,7.72,7.72,7.71,7.72,18452.0,6.1482,6.1482,6.1403,6.1482,18452.0
2016-05-24 13:30:00,7.72,7.72,7.71,7.72,28793.0,6.1482,6.1482,6.1403,6.1482,28793.0
2016-05-24 14:00:00,7.72,7.72,7.71,7.72,116207.0,6.1482,6.1482,6.1403,6.1482,116207.0
2016-05-24 14:30:00,7.72,7.72,7.71,7.72,120252.0,6.1482,6.1482,6.1403,6.1482,120252.0
2016-05-24 15:00:00,7.71,7.72,7.71,7.71,29625.0,6.1403,6.1482,6.1403,6.1403,29625.0
2016-05-24 15:30:00,7.72,7.72,7.7,7.7,337593.0,6.1482,6.1482,6.1323,6.1323,337593.0
2016-05-25 09:30:00,7.72,7.74,7.7,7.74,434060.0,6.1482,6.1642,6.1323,6.1642,434060.0
2016-05-25 10:00:00,7.74,7.78,7.73,7.75,361075.0,6.1642,6.196,6.1562,6.1721,361075.0
2016-05-25 10:30:00,7.75,7.78,7.74,7.78,250366.0,6.1721,6.196,6.1642,6.196,250366.0
2016-05-25 11:00:00,7.78,7.78,7.74,7.75,375591.0,6.196,6.196,6.1642,6.1721,375591.0
2016-05-25 11:30:00,7.76,7.76,7.73,7.74,360239.0,6.1801,6.1801,6.1562,6.1642,360239.0
2016-05-25 12:00:00,7.74,7.75,7.74,7.75,158115.0,6.1642,6.1721,6.1642,6.1721,158115.0
2016-05-25 12:30:00,7.75,7.76,7.72,7.74,262943.0,6.1721,6.1801,6.1482,6.1642,262943.0
2016-05-25 13:00:00,7.74,7.77,7.73,7.76,71478.0,6.1642,6.1881,6.1562,6.1801,71478.0
2016-05-25 13:30:00,7.77,7.77,7.76,7.77,90598.0,6.1881,6.1881,6.1801,6.1881,90598.0
2016-05-25 14:00:00,7.76,7.77,7.7,7.71,703430.0,6.1801,6.1881,6.1323,6.1403,703430.0
2016-05-25 14:30:00,7.71,7.73,7.7,7.71,572796.0,6.1403,6.1562,6.1323,6.1403,572796.0
2016-05-25 15:00:00,7.72,7.74,7.7,7.74,332811.0,6.1482,6.1642,6.1323,6.1642,332811.0
2016-05-25 15:30:00,7.74,7.74,7.71,7.73,640816.0,6.1642,6.1642,6.1403,6.1562,640816.0
2016-05-26 09:30:00,7.8,7.81,7.74,7.74,508737.0,6.212,6.2199,6.1642,6.1642,508737.0
2016-05-26 10:00:00,7.74,7.78,7.74,7.78,147667.0,6.1642,6.196,6.1642,6.196,147667.0
2016-05-26 10:30:00,7.78,7.79,7.74,7.75,184110.0,6.196,6.204,6.1642,6.1721,184110.0
2016-05-26 11:00:00,7.75,7.78,7.73,7.78,270914.0,6.1721,6.196,6.1562,6.196,270914.0
2016-05-26 11:30:00,7.77,7.78,7.74,7.74,113757.0,6.1881,6.196,6.1642,6.1642,113757.0
2016-05-26 12:00:00,7.75,7.76,7.74,7.76,159925.0,6.1721,6.1801,6.1642,6.1801,159925.0
2016-05-26 12:30:00,7.76,7.76,7.75,7.76,30296.0,6.1801,6.1801,6.1721,6.1801,30296.0
2016-05-26 13:00:00,7.76,7.77,7.75,7.77,43890.0,6.1801,6.1881,6.1721,6.1881,43890.0
2016-05-26 13:30:00,7.77,7.77,7.75,7.75,52773.0,6.1881,6.1881,6.1721,6.1721,52773.0
2016-05-26 14:00:00,7.75,7.77,7.75,7.77,125659.0,6.1721,6.1881,6.1721,6.1881,125659.0
2016-05-26 14:30:00,7.77,7.78,7.76,7.78,107205.0,6.1881,6.196,6.1801,6.196,107205.0
2016-05-26 15:00:00,7.78,7.79,7.76,7.77,284740.0,6.196,6.204,6.1801,6.1881,284740.0
2016-05-26 15:30:00,7.76,7.78,7.76,7.76,366613.0,6.1801,6.196,6.1801,6.1801,366613.0
2016-05-27 09:30:00,7.69,7.71,7.68,7.71,316655.0,6.1244,6.1403,6.1164,6.1403,316655.0
2016-05-27 10:00:00,7.72,7.73,7.7,7.71,178496.0,6.1482,6.1562,6.1323,6.1403,178496.0
2016-05-27 10:30:00,7.71,7.72,7.69,7.7,85083.0,6.1403,6.1482,6.1244,6.1323,85083.0
2016-05-27 11:00:00,7.7,7.71,7.68,7.71,104348.0,6.1323,6.1403,6.1164,6.1403,104348.0
2016-05-27 11:30:00,7.71,7.73,7.7,7.73,57322.0,6.1403,6.1562,6.1323,6.1562,57322.0
2016-05-27 12:00:00,7.73,7.73,7.72,7.73,7582.0,6.1562,6.1562,6.1482,6.1562,7582.0
2016-05-27 12:30:00,7.72,7.74,7.72,7.74,146725.0,6.1482,6.1642,6.1482,6.1642,146725.0
2016-05-27 13:00:00,7.74,7.74,7.73,7.74,19697.0,6.1642,6.1642,6.1562,6.1642,19697.0
2016-05-27 13:30:00,7.73,7.76,7.73,7.76,613970.0,6.1562,6.1801,6.1562,6.1801,613970.0
2016-05-27 14:00:00,7.76,7.77,7.74,7.76,282773.0,6.1801,6.1881,6.1642,6.1801,282773.0
2016-05-27 14:30:00,7.76,7.77,7.74,7.77,234228.0,6.1801,6.1881,6.1642,6.1881,234228.0
2016-05-27 15:00:00,7.77,7.77,7.74,7.74,299538.0,6.1881,6.1881,6.1642,6.1642,299538.0
2016-05-27 15:30:00,7.74,7.76,7.74,7.74,834178.0,6.1642,6.1801,6.1642,6.1642,834178.0
2016-05-31 09:30:00,7.77,7.78,7.74,7.77,374192.0,6.1881,6.196,6.1642,6.1881,374192.0
2016-05-31 10:00:00,7.77,7.78,7.76,7.77,117647.0,6.1881,6.196,6.1801,6.1881,117647.0
2016-05-31 10:30:00,7.77,7.77,7.71,7.72,730678.0,6.1881,6.1881,6.1403,6.1482,730678.0
2016-05-31 11:00:00,7.73,7.73,7.7,7.71,324055.0,6.1562,6.1562,6.1323,6.1403,324055.0
2016-05-31 11:30:00,7.71,7.72,7.7,7.72,414778.0,6.1403,6.1482,6.1323,6.1482,414778.0
2016-05-31 12:00:00,7.72,7.72,7.71,7.71,257405.0,6.1482,6.1482,6.1403,6.1403,257405.0
2016-05-31 12:30:00,7.72,7.72,7.71,7.72,64460.0,6.1482,6.1482,6.1403,6.1482,64460.0
2016-05-31 13:00:00,7.72,7.73,7.71,7.73,90004.0,6.1482,6.1562,6.1403,6.1562,90004.0
2016-05-31 13:30:00,7.73,7.74,7.72,7.73,231501.0,6.1562,6.1642,6.1482,6.1562,231501.0
2016-05-31 14:00:00,7.73,7.73,7.7,7.71,305573.0,6.1562,6.1562,6.1323,6.1403,305573.0
2016-05-31 14:30:00,7.71,7.72,7.7,7.71,166106.0,6.1403,6.1482,6.1323,6.1403,166106.0
2016-05-31 15:00:00,7.71,7.73,7.7,7.72,136005.0,6.1403,6.1562,6.1323,6.1482,136005.0
2016-05-31 15:30:00,7.73,7.74,7.72,7.73,396160.0,6.1562,6.1642,6.1482,6.1562,396160.0
2016-06-01 09:30:00,7.56,7.57,7.54,7.56,887341.0,6.0208,6.0288,6.0049,6.0208,887341.0
2016-06-01 10:00:00,7.56,7.57,7.54,7.57,220760.0,6.0208,6.0288,6.0049,6.0288,220760.0
2016-06-01 10:30:00,7.56,7.57,7.55,7.57,243376.0,6.0208,6.0288,6.0129,6.0288,243376.0
2016-06-01 11:00:00,7.57,7.57,7.53,7.53,548640.0,6.0288,6.0288,5.9969,5.9969,548640.0
2016-06-01 11:30:00,7.53,7.54,7.52,7.54,177698.0,5.9969,6.0049,5.989,6.0049,177698.0
2016-06-01 12:00:00,7.54,7.55,7.53,7.54,78333.0,6.0049,6.0129,5.9969,6.0049,78333.0
2016-06-01 12:30:00,7.55,7.55,7.54,7.54,51518.0,6.0129,6.0129,6.0049,6.0049,51518.0
2016-06-01 13:00:00,7.55,7.56,7.54,7.54,181099.0,6.0129,6.0208,6.0049,6.0049,181099.0
2016-06-01 13:30:00,7.54,7.55,7.53,7.54,139245.0,6.0049,6.0129,5.9969,6.0049,139245.0
2016-06-01 14:00:00,7.54,7.55,7.53,7.54,174205.0,6.0049,6.0129,5.9969,6.0049,174205.0
2016-06-01 14:30:00,7.54,7.55,7.52,7.55,347277.0,6.0049,6.0129,5.989,6.0129,347277.0
2016-06-01 15:00:00,7.55,7.57,7.54,7.57,168830.0,6.0129,6.0288,6.0049,6.0288,168830.0
2016-06-01 15:30:00,7.57,7.57,7.55,7.56,493669.0,6.0288,6.0288,6.0129,6.0208,493669.0
2016-06-02 09:30:00,7.54,7.55,7.52,7.53,377904.0,6.0049,6.0129,5.989,5.9969,377904.0
2016-06-02 10:00:00,7.53,7.56,7.52,7.55,277486.0,5.9969,6.0208,5.989,6.0129,277486.0
2016-06-02 10:30:00,7.54,7.56,7.54,7.55,123556.0,6.0049,6.0208,6.0049,6.0129,123556.0
2016-06-02 11:00:00,7.56,7.57,7.55,7.56,142034.0,6.0208,6.0288,6.0129,6.0208,142034.0
2016-06-02 11:30:00,7.57,7.59,7.56,7.58,127061.0,6.0288,6.0447,6.0208,6.0368,127061.0
2016-06-02 12:00:00,7.58,7.59,7.56,7.57,100123.0,6.0368,6.0447,6.0208,6.0288,100123.0
2016-06-02 12:30:00,7.57,7.58,7.56,7.58,71234.0,6.0288,6.0368,6.0208,6.0368,71234.0
2016-06-02 13:00:00,7.58,7.58,7.57,7.58,29200.0,6.0368,6.0368,6.0288,6.0368,29200.0
2016-06-02 13:30:00,7.58,7.59,7.57,7.58,121276.0,6.0368,6.0447,6.0288,6.0368,121276.0
2016-06-02 14:00:00,7.59,7.61,7.58,7.58,227035.0,6.0447,6.0606,6.0368,6.0368,227035.0
2016-06-02 14:30:00,7.58,7.59,7.57,7.58,234835.0,6.0368,6.0447,6.0288,6.0368,234835.0
2016-06-02 15:00:00,7.59,7.6,7.57,7.58,242422.0,6.0447,6.0527,6.0288,6.0368,242422.0
2016-06-02 15:30:00,7.59,7.59,7.57,7.58,407385.0,6.0447,6.0447,6.0288,6.0368,407385.0
2016-06-03 09:30:00,7.74,7.76,7.69,7.71,561293.0,6.1642,6.1801,6.1244,6.1403,561293.0
2016-06-03 10:00:00,7.71,7.72,7.64,7.64,444794.0,6.1403,6.1482,6.0845,6.0845,444794.0
2016-06-03 10:30:00,7.64,7.66,7.63,7.65,398789.0,6.0845,6.1005,6.0766,6.0925,398789.0
2016-06-03 11:00:00,7.65,7.66,7.63,7.64,239300.0,6.0925,6.1005,6.0766,6.0845,239300.0
2016-06-03 11:30:00,7.65,7.66,7.64,7.66,112231.0,6.0925,6.1005,6.0845,6.1005,112231.0
2016-06-03 12:00:00,7.66,7.66,7.65,7.65,66042.0,6.1005,6.1005,6.0925,6.0925,66042.0
2016-06-03 12:30:00,7.65,7.66,7.64,7.65,71876.0,6.0925,6.1005,6.0845,6.0925,71876.0
2016-06-03 13:00:00,7.65,7.66,7.64,7.66,69658.0,6.0925,6.1005,6.0845,6.1005,69658.0
2016-06-03 13:30:00,7.66,7.7,7.65,7.69,280221.0,6.1005,6.1323,6.0925,6.1244,280221.0
2016-06-03 14:00:00,7.69,7.69,7.68,7.69,69143.0,6.1244,6.1244,6.1164,6.1244,69143.0
2016-06-03 14:30:00,7.69,7.71,7.68,7.7,241826.0,6.1244,6.1403,6.1164,6.1323,241826.0
2016-06-03 15:00:00,7.7,7.72,7.7,7.71,789605.0,6.1323,6.1482,6.1323,6.1403,789605.0
2016-06-03 15:30:00,7.72,7.73,7.71,7.72,436622.0,6.1482,6.1562,6.1403,6.1482,436622.0
2016-06-06 09:30:00,7.72,7.76,7.72,7.76,178155.0,6.1482,6.1801,6.1482,6.1801,178155.0
2016-06-06 10:00:00,7.76,7.76,7.74,7.74,131726.0,6.1801,6.1801,6.1642,6.1642,131726.0
2016-06-06 10:30:00,7.74,7.76,7.73,7.75,166731.0,6.1642,6.1801,6.1562,6.1721,166731.0
2016-06-06 11:00:00,7.74,7.75,7.73,7.73,104035.0,6.1642,6.1721,6.1562,6.1562,104035.0
2016-06-06 11:30:00,7.73,7.74,7.71,7.72,223022.0,6.1562,6.1642,6.1403,6.1482,223022.0
2016-06-06 12:00:00,7.72,7.73,7.71,7.71,61813.0,6.1482,6.1562,6.1403,6.1403,61813.0
2016-06-06 12:30:00,7.71,7.71,7.69,7.71,180344.0,6.1403,6.1403,6.1244,6.1403,180344.0
2016-06-06 13:00:00,7.71,7.71,7.7,7.7,61787.0,6.1403,6.1403,6.1323,6.1323,61787.0
2016-06-06 13:30:00,7.71,7.73,7.7,7.72,183066.0,6.1403,6.1562,6.1323,6.1482,183066.0
2016-06-06 14:00:00,7.73,7.74,7.72,7.74,122784.0,6.1562,6.1642,6.1482,6.1642,122784.0
2016-06-06 14:30:00,7.73,7.75,7.73,7.74,95638.0,6.1562,6.1721,6.1562,6.1642,95638.0
2016-06-06 15:00:00,7.74,7.74,7.72,7.72,213534.0,6.1642,6.1642,6.1482,6.1482,213534.0
2016-06-06 15:30:00,7.73,7.73,7.72,7.73,283368.0,6.1562,6.1562,6.1482,6.1562,283368.0
2016-06-07 09:30:00,7.76,7.78,7.76,7.77,176069.0,6.1801,6.196,6.1801,6.1881,176069.0
2016-06-07 10:00:00,7.78,7.8,7.77,7.77,290616.0,6.196,6.212,6.1881,6.1881,290616.0
2016-06-07 10:30:00,7.77,7.78,7.76,7.76,267678.0,6.1881,6.196,6.1801,6.1801,267678.0
2016-06-07 11:00:00,7.76,7.78,7.75,7.76,251202.0,6.1801,6.196,6.1721,6.1801,251202.0
2016-06-07 11:30:00,7.76,7.77,7.75,7.75,85000.0,6.1801,6.1881,6.1721,6.1721,85000.0
2016-06-07 12:00:00,7.75,7.77,7.74,7.77,149581.0,6.1721,6.1881,6.1642,6.1881,149581.0
2016-06-07 12:30:00,7.77,7.77,7.76,7.76,56672.0,6.1881,6.1881,6.1801,6.1801,56672.0
2016-06-07 13:00:00,7.76,7.77,7.76,7.77,63830.0,6.1801,6.1881,6.1801,6.1881,63830.0
2016-06-07 13:30:00,7.76,7.77,7.76,7.77,133070.0,6.1801,6.1881,6.1801,6.1881,133070.0
2016-06-07 14:00:00,7.77,7.79,7.76,7.79,238972.0,6.1881,6.204,6.1801,6.204,238972.0
2016-06-07 14:30:00,7.79,7.8,7.78,7.8,275150.0,6.204,6.212,6.196,6.212,275150.0
2016-06-07 15:00:00,7.8,7.81,7.79,7.8,353435.0,6.212,6.2199,6.204,6.212,353435.0
2016-06-07 15:30:00,7.79,7.8,7.77,7.78,708029.0,6.204,6.212,6.1881,6.196,708029.0
2016-06-08 09:30:00,7.76,7.78,7.75,7.77,289727.0,6.1801,6.196,6.1721,6.1881,289727.0
2016-06-08 10:00:00,7.77,7.77,7.71,7.71,230592.0,6.1881,6.1881,6.1403,6.1403,230592.0
2016-06-08 10:30:00,7.71,7.72,7.7,7.7,193360.0,6.1403,6.1482,6.1323,6.1323,193360.0
2016-06-08 11:00:00,7.7,7.71,7.7,7.7,317793.0,6.1323,6.1403,6.1323,6.1323,317793.0
2016-06-08 11:30:00,7.7,7.71,7.68,7.68,257721.0,6.1323,6.1403,6.1164,6.1164,257721.0
2016-06-08 12:00:00,7.69,7.7,7.67,7.7,401707.0,6.1244,6.1323,6.1084,6.1323,401707.0
2016-06-08 12:30:00,7.7,7.71,7.69,7.71,342418.0,6.1323,6.1403,6.1244,6.1403,342418.0
2016-06-08 13:00:00,7.71,7.73,7.7,7.71,270280.0,6.1403,6.1562,6.1323,6.1403,270280.0
2016-06-08 13:30:00,7.72,7.72,7.7,7.72,205828.0,6.1482,6.1482,6.1323,6.1482,205828.0
2016-06-08 14:00:00,7.71,7.72,7.7,7.7,148465.0,6.1403,6.1482,6.1323,6.1323,148465.0
2016-06-08 14:30:00,7.7,7.71,7.69,7.7,189662.0,6.1323,6.1403,6.1244,6.1323,189662.0
2016-06-08 15:00:00,7.71,7.71,7.67,7.68,164497.0,6.1403,6.1403,6.1084,6.1164,164497.0
2016-06-08 15:30:00,7.69,7.7,7.67,7.69,930974.0,6.1244,6.1323,6.1084,6.1244,930974.0
2016-06-09 09:30:00,7.62,7.66,7.62,7.65,296019.0,6.0686,6.1005,6.0686,6.0925,296019.0
2016-06-09 10:00:00,7.65,7.65,7.61,7.61,80372.0,6.0925,6.0925,6.0606,6.0606,80372.0
2016-06-09 10:30:00,7.61,7.62,7.6,7.62,103489.0,6.0606,6.0686,6.0527,6.0686,103489.0
2016-06-09 11:00:00,7.62,7.65,7.61,7.63,437433.0,6.0686,6.0925,6.0606,6.0766,437433.0
2016-06-09 11:30:00,7.63,7.64,7.62,7.63,178755.0,6.0766,6.0845,6.0686,6.0766,178755.0
2016-06-09 12:00:00,7.62,7.63,7.59,7.6,159856.0,6.0686,6.0766,6.0447,6.0527,159856.0
2016-06-09 12:30:00,7.6,7.61,7.6,7.6,28392.0,6.0527,6.0606,6.0527,6.0527,28392.0
2016-06-09 13:00:00,7.6,7.62,7.6,7.62,86705.0,6.0527,6.0686,6.0527,6.0686,86705.0
2016-06-09 13:30:00,7.62,7.62,7.59,7.59,199773.0,6.0686,6.0686,6.0447,6.0447,199773.0
2016-06-09 14:00:00,7.6,7.6,7.59,7.6,159853.0,6.0527,6.0527,6.0447,6.0527,159853.0
2016-06-09 14:30:00,7.59,7.61,7.59,7.6,161277.0,6.0447,6.0606,6.0447,6.0527,161277.0
2016-06-09 15:00:00,7.6,7.61,7.59,7.61,130383.0,6.0527,6.0606,6.0447,6.0606,130383.0
2016-06-09 15:30:00,7.61,7.63,7.6,7.62,435521.0,6.0606,6.0766,6.0527,6.0686,435521.0
2016-06-10 09:30:00,7.41,7.43,7.38,7.41,507185.0,5.9014,5.9173,5.8775,5.9014,507185.0
2016-06-10 10:00:00,7.41,7.41,7.37,7.4,199413.0,5.9014,5.9014,5.8695,5.8934,199413.0
2016-06-10 10:30:00,7.41,7.42,7.38,7.4,307730.0,5.9014,5.9093,5.8775,5.8934,307730.0
2016-06-10 11:00:00,7.4,7.42,7.38,7.41,339229.0,5.8934,5.9093,5.8775,5.9014,339229.0
2016-06-10 11:30:00,7.4,7.42,7.4,7.41,609842.0,5.8934,5.9093,5.8934,5.9014,609842.0
2016-06-10 12:00:00,7.41,7.44,7.4,7.44,739129.0,5.9014,5.9253,5.8934,5.9253,739129.0
2016-06-10 12:30:00,7.44,7.45,7.42,7.45,391700.0,5.9253,5.9332,5.9093,5.9332,391700.0
2016-06-10 13:00:00,7.45,7.45,7.43,7.43,86047.0,5.9332,5.9332,5.9173,5.9173,86047.0
2016-06-10 13:30:00,7.43,7.44,7.4,7.41,201259.0,5.9173,5.9253,5.8934,5.9014,201259.0
2016-06-10 14:00:00,7.4,7.41,7.38,7.38,295215.0,5.8934,5.9014,5.8775,5.8775,295215.0
2016-06-10 14:30:00,7.38,7.4,7.38,7.38,142324.0,5.8775,5.8934,5.8775,5.8775,142324.0
2016-06-10 15:00:00,7.38,7.41,7.38,7.4,350466.0,5.8775,5.9014,5.8775,5.8934,350466.0
2016-06-10 15:30:00,7.4,7.41,7.38,7.41,701848.0,5.8934,5.9014,5.8775,5.9014,701848.0
2016-06-13 09:30:00,7.35,7.42,7.34,7.4,428262.0,5.8536,5.9093,5.8456,5.8934,428262.0
2016-06-13 10:00:00,7.4,7.42,7.39,7.42,265247.0,5.8934,5.9093,5.8854,5.9093,265247.0
2016-06-13 10:30:00,7.42,7.44,7.41,7.43,302566.0,5.9093,5.9253,5.9014,5.9173,302566.0
2016-06-13 11:00:00,7.43,7.44,7.41,7.42,353840.0,5.9173,5.9253,5.9014,5.9093,353840.0
2016-06-13 11:30:00,7.42,7.42,7.37,7.39,234745.0,5.9093,5.9093,5.8695,5.8854,234745.0
2016-06-13 12:00:00,7.39,7.39,7.37,7.37,140779.0,5.8854,5.8854,5.8695,5.8695,140779.0
2016-06-13 12:30:00,7.38,7.39,7.37,7.39,132033.0,5.8775,5.8854,5.8695,5.8854,132033.0
2016-06-13 13:00:00,7.39,7.4,7.37,7.38,86241.0,5.8854,5.8934,5.8695,5.8775,86241.0
2016-06-13 13:30:00,7.37,7.38,7.35,7.36,136964.0,5.8695,5.8775,5.8536,5.8615,136964.0
2016-06-13 14:00:00,7.36,7.38,7.35,7.37,145147.0,5.8615,5.8775,5.8536,5.8695,145147.0
2016-06-13 14:30:00,7.37,7.37,7.36,7.37,179692.0,5.8695,5.8695,5.8615,5.8695,179692.0
2016-06-13 15:00:00,7.36,7.37,7.35,7.35,368023.0,5.8615,5.8695,5.8536,5.8536,368023.0
2016-06-13 15:30:00,7.36,7.36,7.33,7.34,790005.0,5.8615,5.8615,5.8377,5.8456,790005.0
2016-06-14 09:30:00,7.25,7.3,7.24,7.27,535775.0,5.7739,5.8138,5.766,5.7899,535775.0
2016-06-14 10:00:00,7.27,7.27,7.21,7.24,200231.0,5.7899,5.7899,5.7421,5.766,200231.0
2016-06-14 10:30:00,7.24,7.26,7.22,7.24,239039.0,5.766,5.7819,5.75,5.766,239039.0
2016-06-14 11:00:00,7.24,7.25,7.21,7.21,520077.0,5.766,5.7739,5.7421,5.7421,520077.0
2016-06-14 11:30:00,7.22,7.25,7.21,7.24,321099.0,5.75,5.7739,5.7421,5.766,321099.0
2016-06-14 12:00:00,7.24,7.28,7.24,7.28,165331.0,5.766,5.7978,5.766,5.7978,165331.0
2016-06-14 12:30:00,7.28,7.28,7.27,7.28,33401.0,5.7978,5.7978,5.7899,5.7978,33401.0
2016-06-14 13:00:00,7.28,7.28,7.24,7.24,154947.0,5.7978,5.7978,5.766,5.766,154947.0
2016-06-14 13:30:00,7.24,7.26,7.24,7.25,115726.0,5.766,5.7819,5.766,5.7739,115726.0
2016-06-14 14:00:00,7.25,7.25,7.23,7.25,394647.0,5.7739,5.7739,5.758,5.7739,394647.0
2016-06-14 14:30:00,7.24,7.25,7.23,7.24,102524.0,5.766,5.7739,5.758,5.766,102524.0
2016-06-14 15:00:00,7.24,7.28,7.23,7.27,274549.0,5.766,5.7978,5.758,5.7899,274549.0
2016-06-14 15:30:00,7.27,7.28,7.26,7.27,342773.0,5.7899,5.7978,5.7819,5.7899,342773.0
2016-06-15 09:30:00,7.61,7.65,7.6,7.64,998253.0,6.0606,6.0925,6.0527,6.0845,998253.0
2016-06-15 10:00:00,7.64,7.71,7.64,7.71,531026.0,6.0845,6.1403,6.0845,6.1403,531026.0
2016-06-15 10:30:00,7.71,7.77,7.71,7.73,728137.0,6.1403,6.1881,6.1403,6.1562,728137.0
2016-06-15 11:00:00,7.72,7.79,7.72,7.74,438786.0,6.1482,6.204,6.1482,6.1642,438786.0
2016-06-15 11:30:00,7.74,7.75,7.72,7.72,171220.0,6.1642,6.1721,6.1482,6.1482,171220.0
2016-06-15 12:00:00,7.72,7.73,7.71,7.71,182627.0,6.1482,6.1562,6.1403,6.1403,182627.0
2016-06-15 12:30:00,7.71,7.72,7.7,7.72,212091.0,6.1403,6.1482,6.1323,6.1482,212091.0
2016-06-15 13:00:00,7.72,7.72,7.69,7.69,220338.0,6.1482,6.1482,6.1244,6.1244,220338.0
2016-06-15 13:30:00,7.69,7.71,7.69,7.71,198811.0,6.1244,6.1403,6.1244,6.1403,198811.0
2016-06-15 14:00:00,7.71,7.74,7.71,7.74,397096.0,6.1403,6.1642,6.1403,6.1642,397096.0
2016-06-15 14:30:00,7.74,7.76,7.73,7.75,497481.0,6.1642,6.1801,6.1562,6.1721,497481.0
2016-06-15 15:00:00,7.75,7.75,7.74,7.75,176014.0,6.1721,6.1721,6.1642,6.1721,176014.0
2016-06-15 15:30:00,7.75,7.76,7.69,7.7,802031.0,6.1721,6.1801,6.1244,6.1323,802031.0
2016-06-16 09:30:00,7.52,7.55,7.51,7.52,411825.0,5.989,6.0129,5.981,5.989,411825.0
2016-06-16 10:00:00,7.52,7.53,7.49,7.5,191360.0,5.989,5.9969,5.9651,5.973,191360.0
2016-06-16 10:30:00,7.49,7.52,7.48,7.52,329401.0,5.9651,5.989,5.9571,5.989,329401.0
2016-06-16 11:00:00,7.52,7.54,7.51,7.54,667990.0,5.989,6.0049,5.981,6.0049,667990.0
2016-06-16 11:30:00,7.54,7.54,7.53,7.53,64086.0,6.0049,6.0049,5.9969,5.9969,64086.0
2016-06-16 12:00:00,7.53,7.59,7.53,7.59,134982.0,5.9969,6.0447,5.9969,6.0447,134982.0
2016-06-16 12:30:00,7.58,7.63,7.57,7.6,253388.0,6.0368,6.0766,6.0288,6.0527,253388.0
2016-06-16 13:00:00,7.61,7.62,7.6,7.61,125732.0,6.0606,6.0686,6.0527,6.0606,125732.0
2016-06-16 13:30:00,7.62,7.62,7.6,7.6,142377.0,6.0686,6.0686,6.0527,6.0527,142377.0
2016-06-16 14:00:00,7.61,7.64,7.6,7.63,155774.0,6.0606,6.0845,6.0527,6.0766,155774.0
2016-06-16 14:30:00,7.62,7.66,7.61,7.65,219933.0,6.0686,6.1005,6.0606,6.0925,219933.0
2016-06-16 15:00:00,7.65,7.67,7.63,7.67,139008.0,6.0925,6.1084,6.0766,6.1084,139008.0
2016-06-16 15:30:00,7.66,7.68,7.65,7.68,523211.0,6.1005,6.1164,6.0925,6.1164,523211.0
2016-06-17 09:30:00,7.61,7.66,7.6,7.63,437393.0,6.0606,6.1005,6.0527,6.0766,437393.0
2016-06-17 10:00:00,7.63,7.68,7.61,7.66,270697.0,6.0766,6.1164,6.0606,6.1005,270697.0
2016-06-17 10:30:00,7.66,7.68,7.62,7.62,253809.0,6.1005,6.1164,6.0686,6.0686,253809.0
2016-06-17 11:00:00,7.62,7.64,7.59,7.63,199844.0,6.0686,6.0845,6.0447,6.0766,199844.0
2016-06-17 11:30:00,7.62,7.63,7.62,7.62,46170.0,6.0686,6.0766,6.0686,6.0686,46170.0
2016-06-17 12:00:00,7.63,7.66,7.62,7.66,157569.0,6.0766,6.1005,6.0686,6.1005,157569.0
2016-06-17 12:30:00,7.66,7.66,7.65,7.65,36577.0,6.1005,6.1005,6.0925,6.0925,36577.0
2016-06-17 13:00:00,7.65,7.68,7.64,7.68,166842.0,6.0925,6.1164,6.0845,6.1164,166842.0
2016-06-17 13:30:00,7.67,7.68,7.66,7.67,94192.0,6.1084,6.1164,6.1005,6.1084,94192.0
2016-06-17 14:00:00,7.67,7.69,7.66,7.68,167708.0,6.1084,6.1244,6.1005,6.1164,167708.0
2016-06-17 14:30:00,7.68,7.7,7.68,7.69,93540.0,6.1164,6.1323,6.1164,6.1244,93540.0
2016-06-17 15:00:00,7.68,7.69,7.67,7.68,155448.0,6.1164,6.1244,6.1084,6.1164,155448.0
2016-06-17 15:30:00,7.69,7.69,7.65,7.69,1746917.0,6.1244,6.1244,6.0925,6.1244,1746917.0
2016-06-20 09:30:00,7.85,7.87,7.8,7.82,586702.0,6.2518,6.2677,6.212,6.2279,586702.0
2016-06-20 10:00:00,7.83,7.85,7.82,7.85,342531.0,6.2359,6.2518,6.2279,6.2518,342531.0
2016-06-20 10:30:00,7.85,7.85,7.83,7.84,228063.0,6.2518,6.2518,6.2359,6.2438,228063.0
2016-06-20 11:00:00,7.85,7.87,7.83,7.86,241077.0,6.2518,6.2677,6.2359,6.2597,241077.0
2016-06-20 11:30:00,7.87,7.87,7.85,7.86,113794.0,6.2677,6.2677,6.2518,6.2597,113794.0
2016-06-20 12:00:00,7.86,7.87,7.85,7.86,217552.0,6.2597,6.2677,6.2518,6.2597,217552.0
2016-06-20 12:30:00,7.85,7.86,7.85,7.86,147872.0,6.2518,6.2597,6.2518,6.2597,147872.0
2016-06-20 13:00:00,7.86,7.86,7.84,7.85,93618.0,6.2597,6.2597,6.2438,6.2518,93618.0
2016-06-20 13:30:00,7.85,7.86,7.84,7.85,124895.0,6.2518,6.2597,6.2438,6.2518,124895.0
2016-06-20 14:00:00,7.84,7.85,7.84,7.84,119027.0,6.2438,6.2518,6.2438,6.2438,119027.0
2016-06-20 14:30:00,7.84,7.85,7.84,7.84,99607.0,6.2438,6.2518,6.2438,6.2438,99607.0
2016-06-20 15:00:00,7.85,7.85,7.83,7.83,97676.0,6.2518,6.2518,6.2359,6.2359,97676.0
2016-06-20 15:30:00,7.83,7.84,7.83,7.83,363812.0,6.2359,6.2438,6.2359,6.2359,363812.0
2016-06-21 09:30:00,7.94,7.94,7.88,7.9,507516.0,6.3235,6.3235,6.2757,6.2916,507516.0
2016-06-21 10:00:00,7.9,7.9,7.86,7.89,356949.0,6.2916,6.2916,6.2597,6.2836,356949.0
2016-06-21 10:30:00,7.9,7.94,7.89,7.93,271990.0,6.2916,6.3235,6.2836,6.3155,271990.0
2016-06-21 11:00:00,7.94,7.96,7.93,7.95,560443.0,6.3235,6.3394,6.3155,6.3314,560443.0
2016-06-21 11:30:00,7.94,7.95,7.93,7.95,432787.0,6.3235,6.3314,6.3155,6.3314,432787.0
2016-06-21 12:00:00,7.95,7.95,7.94,7.94,162416.0,6.3314,6.3314,6.3235,6.3235,162416.0
2016-06-21 12:30:00,7.95,7.95,7.93,7.95,165072.0,6.3314,6.3314,6.3155,6.3314,165072.0
2016-06-21 13:00:00,7.94,7.96,7.94,7.94,75321.0,6.3235,6.3394,6.3235,6.3235,75321.0
2016-06-21 13:30:00,7.95,7.95,7.93,7.94,123583.0,6.3314,6.3314,6.3155,6.3235,123583.0
2016-06-21 14:00:00,7.95,7.95,7.94,7.94,361391.0,6.3314,6.3314,6.3235,6.3235,361391.0
2016-06-21 14:30:00,7.94,7.98,7.93,7.97,669680.0,6.3235,6.3553,6.3155,6.3474,669680.0
2016-06-21 15:00:00,7.97,7.97,7.94,7.95,317522.0,6.3474,6.3474,6.3235,6.3314,317522.0
2016-06-21 15:30:00,7.95,7.95,7.9,7.91,971981.0,6.3314,6.3314,6.2916,6.2996,971981.0
2016-06-22 09:30:00,7.96,7.98,7.94,7.95,337071.0,6.3394,6.3553,6.3235,6.3314,337071.0
2016-06-22 10:00:00,7.96,7.97,7.94,7.96,169014.0,6.3394,6.3474,6.3235,6.3394,169014.0
2016-06-22 10:30:00,7.96,7.98,7.94,7.95,306847.0,6.3394,6.3553,6.3235,6.3314,306847.0
2016-06-22 11:00:00,7.95,7.96,7.93,7.95,734575.0,6.3314,6.3394,6.3155,6.3314,734575.0
2016-06-22 11:30:00,7.94,7.95,7.92,7.93,191990.0,6.3235,6.3314,6.3075,6.3155,191990.0
2016-06-22 12:00:00,7.93,7.93,7.92,7.93,42570.0,6.3155,6.3155,6.3075,6.3155,42570.0
2016-06-22 12:30:00,7.93,7.94,7.92,7.93,374843.0,6.3155,6.3235,6.3075,6.3155,374843.0
2016-06-22 13:00:00,7.93,7.93,7.9,7.91,171346.0,6.3155,6.3155,6.2916,6.2996,171346.0
2016-06-22 13:30:00,7.91,7.91,7.9,7.9,25460.0,6.2996,6.2996,6.2916,6.2916,25460.0
2016-06-22 14:00:00,7.91,7.91,7.9,7.91,62790.0,6.2996,6.2996,6.2916,6.2996,62790.0
2016-06-22 14:30:00,7.91,7.92,7.89,7.92,137714.0,6.2996,6.3075,6.2836,6.3075,137714.0
2016-06-22 15:00:00,7.92,7.93,7.9,7.91,149451.0,6.3075,6.3155,6.2916,6.2996,149451.0
2016-06-22 15:30:00,7.91,7.91,7.9,7.91,250255.0,6.2996,6.2996,6.2916,6.2996,250255.0
2016-06-23 09:30:00,8.03,8.04,7.98,8.01,428248.0,6.3951,6.4031,6.3553,6.3792,428248.0
2016-06-23 10:00:00,8.02,8.04,7.96,7.98,303380.0,6.3872,6.4031,6.3394,6.3553,303380.0
2016-06-23 10:30:00,7.97,8.0,7.95,8.0,224691.0,6.3474,6.3712,6.3314,6.3712,224691.0
2016-06-23 11:00:00,7.99,8.02,7.97,8.01,107357.0,6.3633,6.3872,6.3474,6.3792,107357.0
2016-06-23 11:30:00,8.0,8.03,8.0,8.03,162227.0,6.3712,6.3951,6.3712,6.3951,162227.0
2016-06-23 12:00:00,8.02,8.04,8.02,8.02,116636.0,6.3872,6.4031,6.3872,6.3872,116636.0
2016-06-23 12:30:00,8.02,8.03,8.0,8.0,86631.0,6.3872,6.3951,6.3712,6.3712,86631.0
2016-06-23 13:00:00,8.0,8.02,8.0,8.02,64593.0,6.3712,6.3872,6.3712,6.3872,64593.0
2016-06-23 13:30:00,8.01,8.02,8.01,8.01,73672.0,6.3792,6.3872,6.3792,6.3792,73672.0
2016-06-23 14:00:00,8.01,8.01,7.99,7.99,314490.0,6.3792,6.3792,6.3633,6.3633,314490.0
2016-06-23 14:30:00,7.99,8.0,7.99,8.0,62107.0,6.3633,6.3712,6.3633,6.3712,62107.0
2016-06-23 15:00:00,8.0,8.0,7.99,7.99,52520.0,6.3712,6.3712,6.3633,6.3633,52520.0
2016-06-23 15:30:00,7.99,8.04,7.99,8.03,367611.0,6.3633,6.4031,6.3633,6.3951,367611.0
2016-06-24 09:30:00,7.44,7.61,7.38,7.6,1146470.0,5.9253,6.0606,5.8775,6.0527,1146470.0
2016-06-24 10:00:00,7.61,7.64,7.59,7.62,486194.0,6.0606,6.0845,6.0447,6.0686,486194.0
2016-06-24 10:30:00,7.61,7.64,7.6,7.61,303746.0,6.0606,6.0845,6.0527,6.0606,303746.0
2016-06-24 11:00:00,7.61,7.62,7.54,7.55,367184.0,6.0606,6.0686,6.0049,6.0129,367184.0
2016-06-24 11:30:00,7.55,7.58,7.54,7.54,268548.0,6.0129,6.0368,6.0049,6.0049,268548.0
2016-06-24 12:00:00,7.54,7.55,7.52,7.52,86487.0,6.0049,6.0129,5.989,5.989,86487.0
2016-06-24 12:30:00,7.52,7.53,7.48,7.5,246603.0,5.989,5.9969,5.9571,5.973,246603.0
2016-06-24 13:00:00,7.49,7.5,7.48,7.48,228982.0,5.9651,5.973,5.9571,5.9571,228982.0
2016-06-24 13:30:00,7.48,7.52,7.45,7.47,328149.0,5.9571,5.989,5.9332,5.9491,328149.0
2016-06-24 14:00:00,7.47,7.49,7.46,7.49,153242.0,5.9491,5.9651,5.9412,5.9651,153242.0
2016-06-24 14:30:00,7.49,7.49,7.44,7.45,342894.0,5.9651,5.9651,5.9253,5.9332,342894.0
2016-06-24 15:00:00,7.45,7.46,7.4,7.42,471137.0,5.9332,5.9412,5.8934,5.9093,471137.0
2016-06-24 15:30:00,7.42,7.49,7.42,7.45,828221.0,5.9093,5.9651,5.9093,5.9332,828221.0
2016-06-27 09:30:00,7.19,7.2,7.15,7.18,1941385.0,5.7262,5.7341,5.6943,5.7182,1941385.0
2016-06-27 10:00:00,7.17,7.18,7.12,7.14,2119914.0,5.7102,5.7182,5.6704,5.6863,2119914.0
2016-06-27 10:30:00,7.13,7.17,7.13,7.14,2239991.0,5.6784,5.7102,5.6784,5.6863,2239991.0
2016-06-27 11:00:00,7.13,7.14,7.03,7.08,1438712.0,5.6784,5.6863,5.5987,5.6385,1438712.0
2016-06-27 11:30:00,7.07,7.14,7.07,7.11,571416.0,5.6306,5.6863,5.6306,5.6624,571416.0
2016-06-27 12:00:00,7.11,7.17,7.1,7.17,715816.0,5.6624,5.7102,5.6545,5.7102,715816.0
2016-06-27 12:30:00,7.17,7.18,7.14,7.18,566252.0,5.7102,5.7182,5.6863,5.7182,566252.0
2016-06-27 13:00:00,7.18,7.21,7.17,7.19,587655.0,5.7182,5.7421,5.7102,5.7262,587655.0
2016-06-27 13:30:00,7.19,7.2,7.16,7.17,141936.0,5.7262,5.7341,5.7023,5.7102,141936.0
2016-06-27 14:00:00,7.18,7.18,7.14,7.17,354166.0,5.7182,5.7182,5.6863,5.7102,354166.0
2016-06-27 14:30:00,7.17,7.18,7.14,7.14,370564.0,5.7102,5.7182,5.6863,5.6863,370564.0
2016-06-27 15:00:00,7.15,7.16,7.13,7.15,242968.0,5.6943,5.7023,5.6784,5.6943,242968.0
2016-06-27 15:30:00,7.14,7.18,7.14,7.17,611549.0,5.6863,5.7182,5.6863,5.7102,611549.0
2016-06-28 09:30:00,7.31,7.38,7.28,7.34,467187.0,5.8217,5.8775,5.7978,5.8456,467187.0
2016-06-28 10:00:00,7.35,7.37,7.32,7.33,238601.0,5.8536,5.8695,5.8297,5.8377,238601.0
2016-06-28 10:30:00,7.33,7.34,7.3,7.31,284056.0,5.8377,5.8456,5.8138,5.8217,284056.0
2016-06-28 11:00:00,7.31,7.31,7.28,7.29,491186.0,5.8217,5.8217,5.7978,5.8058,491186.0
2016-06-28 11:30:00,7.29,7.31,7.27,7.31,130440.0,5.8058,5.8217,5.7899,5.8217,130440.0
2016-06-28 12:00:00,7.31,7.31,7.3,7.31,30397.0,5.8217,5.8217,5.8138,5.8217,30397.0
2016-06-28 12:30:00,7.31,7.34,7.3,7.33,90063.0,5.8217,5.8456,5.8138,5.8377,90063.0
2016-06-28 13:00:00,7.33,7.34,7.31,7.31,81748.0,5.8377,5.8456,5.8217,5.8217,81748.0
2016-06-28 13:30:00,7.32,7.34,7.31,7.34,41042.0,5.8297,5.8456,5.8217,5.8456,41042.0
2016-06-28 14:00:00,7.34,7.34,7.32,7.33,116044.0,5.8456,5.8456,5.8297,5.8377,116044.0
2016-06-28 14:30:00,7.33,7.39,7.32,7.39,166274.0,5.8377,5.8854,5.8297,5.8854,166274.0
2016-06-28 15:00:00,7.39,7.39,7.36,7.37,169894.0,5.8854,5.8854,5.8615,5.8695,169894.0
2016-06-28 15:30:00,7.37,7.39,7.36,7.38,310309.0,5.8695,5.8854,5.8615,5.8775,310309.0
2016-06-29 09:30:00,7.47,7.54,7.47,7.54,295720.0,5.9491,6.0049,5.9491,6.0049,295720.0
2016-06-29 10:00:00,7.54,7.56,7.52,7.53,239304.0,6.0049,6.0208,5.989,5.9969,239304.0
2016-06-29 10:30:00,7.53,7.55,7.51,7.54,129771.0,5.9969,6.0129,5.981,6.0049,129771.0
2016-06-29 11:00:00,7.54,7.56,7.54,7.56,80718.0,6.0049,6.0208,6.0049,6.0208,80718.0
2016-06-29 11:30:00,7.56,7.58,7.54,7.58,164738.0,6.0208,6.0368,6.0049,6.0368,164738.0
2016-06-29 12:00:00,7.58,7.58,7.56,7.58,152987.0,6.0368,6.0368,6.0208,6.0368,152987.0
2016-06-29 12:30:00,7.58,7.58,7.54,7.55,144441.0,6.0368,6.0368,6.0049,6.0129,144441.0
2016-06-29 13:00:00,7.55,7.56,7.53,7.55,78329.0,6.0129,6.0208,5.9969,6.0129,78329.0
2016-06-29 13:30:00,7.54,7.55,7.54,7.54,48990.0,6.0049,6.0129,6.0049,6.0049,48990.0
2016-06-29 14:00:00,7.54,7.56,7.54,7.56,63446.0,6.0049,6.0208,6.0049,6.0208,63446.0
2016-06-29 14:30:00,7.56,7.56,7.54,7.55,133025.0,6.0208,6.0208,6.0049,6.0129,133025.0
2016-06-29 15:00:00,7.55,7.57,7.54,7.56,148675.0,6.0129,6.0288,6.0049,6.0208,148675.0
2016-06-29 15:30:00,7.57,7.57,7.55,7.56,242145.0,6.0288,6.0288,6.0129,6.0208,242145.0
2016-06-30 09:30:00,7.57,7.58,7.54,7.56,415027.0,6.0288,6.0368,6.0049,6.0208,415027.0
2016-06-30 10:00:00,7.57,7.57,7.53,7.54,169790.0,6.0288,6.0288,5.9969,6.0049,169790.0
2016-06-30 10:30:00,7.54,7.61,7.53,7.6,113802.0,6.0049,6.0606,5.9969,6.0527,113802.0
2016-06-30 11:00:00,7.6,7.62,7.56,7.58,173907.0,6.0527,6.0686,6.0208,6.0368,173907.0
2016-06-30 11:30:00,7.59,7.61,7.57,7.59,181359.0,6.0447,6.0606,6.0288,6.0447,181359.0
2016-06-30 12:00:00,7.59,7.63,7.59,7.63,94837.0,6.0447,6.0766,6.0447,6.0766,94837.0
2016-06-30 12:30:00,7.62,7.66,7.62,7.64,127703.0,6.0686,6.1005,6.0686,6.0845,127703.0
2016-06-30 13:00:00,7.65,7.65,7.62,7.63,59039.0,6.0925,6.0925,6.0686,6.0766,59039.0
2016-06-30 13:30:00,7.62,7.64,7.62,7.63,140953.0,6.0686,6.0845,6.0686,6.0766,140953.0
2016-06-30 14:00:00,7.63,7.67,7.63,7.64,130500.0,6.0766,6.1084,6.0766,6.0845,130500.0
2016-06-30 14:30:00,7.65,7.67,7.64,7.67,206328.0,6.0925,6.1084,6.0845,6.1084,206328.0
2016-06-30 15:00:00,7.67,7.69,7.66,7.68,161283.0,6.1084,6.1244,6.1005,6.1164,161283.0
2016-06-30 15:30:00,7.68,7.68,7.65,7.68,282345.0,6.1164,6.1164,6.0925,6.1164,282345.0
2016-07-01 09:30:00,7.66,7.71,7.66,7.7,430964.0,6.1005,6.1403,6.1005,6.1323,430964.0
2016-07-01 10:00:00,7.71,7.71,7.69,7.7,160516.0,6.1403,6.1403,6.1244,6.1323,160516.0
2016-07-01 10:30:00,7.69,7.71,7.68,7.7,85102.0,6.1244,6.1403,6.1164,6.1323,85102.0
2016-07-01 11:00:00,7.7,7.71,7.68,7.69,130524.0,6.1323,6.1403,6.1164,6.1244,130524.0
2016-07-01 11:30:00,7.68,7.69,7.66,7.68,73197.0,6.1164,6.1244,6.1005,6.1164,73197.0
2016-07-01 12:00:00,7.69,7.7,7.67,7.67,61845.0,6.1244,6.1323,6.1084,6.1084,61845.0
2016-07-01 12:30:00,7.67,7.69,7.66,7.69,83602.0,6.1084,6.1244,6.1005,6.1244,83602.0
2016-07-01 13:00:00,7.69,7.69,7.68,7.68,27700.0,6.1244,6.1244,6.1164,6.1164,27700.0
2016-07-01 13:30:00,7.68,7.69,7.66,7.66,60946.0,6.1164,6.1244,6.1005,6.1005,60946.0
2016-07-01 14:00:00,7.66,7.68,7.66,7.67,159379.0,6.1005,6.1164,6.1005,6.1084,159379.0
2016-07-01 14:30:00,7.66,7.67,7.66,7.67,48734.0,6.1005,6.1084,6.1005,6.1084,48734.0
2016-07-01 15:00:00,7.67,7.7,7.67,7.69,116010.0,6.1084,6.1323,6.1084,6.1244,116010.0
2016-07-01 15:30:00,7.68,7.69,7.67,7.69,149786.0,6.1164,6.1244,6.1084,6.1244,149786.0
2016-07-05 09:30:00,7.49,7.52,7.48,7.48,1079382.0,5.9651,5.989,5.9571,5.9571,1079382.0
2016-07-05 10:00:00,7.49,7.49,7.45,7.46,303070.0,5.9651,5.9651,5.9332,5.9412,303070.0
2016-07-05 10:30:00,7.46,7.49,7.44,7.45,331097.0,5.9412,5.9651,5.9253,5.9332,331097.0
2016-07-05 11:00:00,7.44,7.45,7.43,7.44,125881.0,5.9253,5.9332,5.9173,5.9253,125881.0
2016-07-05 11:30:00,7.44,7.44,7.41,7.42,119809.0,5.9253,5.9253,5.9014,5.9093,119809.0
2016-07-05 12:00:00,7.43,7.43,7.42,7.43,31465.0,5.9173,5.9173,5.9093,5.9173,31465.0
2016-07-05 12:30:00,7.43,7.43,7.42,7.43,82542.0,5.9173,5.9173,5.9093,5.9173,82542.0
2016-07-05 13:00:00,7.43,7.43,7.41,7.42,137323.0,5.9173,5.9173,5.9014,5.9093,137323.0
2016-07-05 13:30:00,7.41,7.42,7.38,7.41,147321.0,5.9014,5.9093,5.8775,5.9014,147321.0
2016-07-05 14:00:00,7.41,7.41,7.39,7.4,123933.0,5.9014,5.9014,5.8854,5.8934,123933.0
2016-07-05 14:30:00,7.4,7.4,7.39,7.4,70943.0,5.8934,5.8934,5.8854,5.8934,70943.0
2016-07-05 15:00:00,7.39,7.4,7.39,7.39,88889.0,5.8854,5.8934,5.8854,5.8854,88889.0
2016-07-05 15:30:00,7.4,7.41,7.39,7.4,447444.0,5.8934,5.9014,5.8854,5.8934,447444.0
2016-07-06 09:30:00,7.36,7.37,7.32,7.37,406723.0,5.8615,5.8695,5.8297,5.8695,406723.0
2016-07-06 10:00:00,7.37,7.37,7.3,7.31,143423.0,5.8695,5.8695,5.8138,5.8217,143423.0
2016-07-06 10:30:00,7.31,7.37,7.3,7.37,151472.0,5.8217,5.8695,5.8138,5.8695,151472.0
2016-07-06 11:00:00,7.37,7.4,7.36,7.38,207841.0,5.8695,5.8934,5.8615,5.8775,207841.0
2016-07-06 11:30:00,7.38,7.4,7.36,7.38,159323.0,5.8775,5.8934,5.8615,5.8775,159323.0
2016-07-06 12:00:00,7.39,7.43,7.38,7.42,175173.0,5.8854,5.9173,5.8775,5.9093,175173.0
2016-07-06 12:30:00,7.42,7.43,7.4,7.42,48388.0,5.9093,5.9173,5.8934,5.9093,48388.0
2016-07-06 13:00:00,7.42,7.44,7.42,7.43,55309.0,5.9093,5.9253,5.9093,5.9173,55309.0
2016-07-06 13:30:00,7.43,7.43,7.41,7.42,32213.0,5.9173,5.9173,5.9014,5.9093,32213.0
2016-07-06 14:00:00,7.41,7.44,7.4,7.41,211827.0,5.9014,5.9253,5.8934,5.9014,211827.0
2016-07-06 14:30:00,7.42,7.45,7.41,7.45,76805.0,5.9093,5.9332,5.9014,5.9332,76805.0
2016-07-06 15:00:00,7.45,7.45,7.42,7.42,106290.0,5.9332,5.9332,5.9093,5.9093,106290.0
2016-07-06 15:30:00,7.43,7.45,7.42,7.44,147796.0,5.9173,5.9332,5.9093,5.9253,147796.0
2016-07-07 09:30:00,7.38,7.43,7.37,7.42,641087.0,5.8775,5.9173,5.8695,5.9093,641087.0
2016-07-07 10:00:00,7.42,7.42,7.39,7.4,187649.0,5.9093,5.9093,5.8854,5.8934,187649.0
2016-07-07 10:30:00,7.4,7.4,7.38,7.38,309081.0,5.8934,5.8934,5.8775,5.8775,309081.0
2016-07-07 11:00:00,7.38,7.39,7.36,7.39,263793.0,5.8775,5.8854,5.8615,5.8854,263793.0
2016-07-07 11:30:00,7.39,7.39,7.37,7.38,49207.0,5.8854,5.8854,5.8695,5.8775,49207.0
2016-07-07 12:00:00,7.38,7.39,7.36,7.39,113402.0,5.8775,5.8854,5.8615,5.8854,113402.0
2016-07-07 12:30:00,7.39,7.4,7.37,7.38,55221.0,5.8854,5.8934,5.8695,5.8775,55221.0
2016-07-07 13:00:00,7.37,7.38,7.36,7.38,106637.0,5.8695,5.8775,5.8615,5.8775,106637.0
2016-07-07 13:30:00,7.38,7.38,7.35,7.37,143633.0,5.8775,5.8775,5.8536,5.8695,143633.0
2016-07-07 14:00:00,7.36,7.37,7.35,7.35,103259.0,5.8615,5.8695,5.8536,5.8536,103259.0
2016-07-07 14:30:00,7.36,7.36,7.34,7.36,154512.0,5.8615,5.8615,5.8456,5.8615,154512.0
2016-07-07 15:00:00,7.35,7.38,7.35,7.38,74263.0,5.8536,5.8775,5.8536,5.8775,74263.0
2016-07-07 15:30:00,7.38,7.39,7.37,7.39,430965.0,5.8775,5.8854,5.8695,5.8854,430965.0
2016-07-08 09:30:00,7.56,7.57,7.53,7.54,398030.0,6.0208,6.0288,5.9969,6.0049,398030.0
2016-07-08 10:00:00,7.54,7.56,7.51,7.54,209662.0,6.0049,6.0208,5.981,6.0049,209662.0
2016-07-08 10:30:00,7.54,7.55,7.52,7.54,191667.0,6.0049,6.0129,5.989,6.0049,191667.0
2016-07-08 11:00:00,7.54,7.56,7.54,7.56,139378.0,6.0049,6.0208,6.0049,6.0208,139378.0
2016-07-08 11:30:00,7.55,7.56,7.55,7.55,39218.0,6.0129,6.0208,6.0129,6.0129,39218.0
2016-07-08 12:00:00,7.56,7.56,7.54,7.54,34342.0,6.0208,6.0208,6.0049,6.0049,34342.0
2016-07-08 12:30:00,7.54,7.56,7.54,7.55,40653.0,6.0049,6.0208,6.0049,6.0129,40653.0
2016-07-08 13:00:00,7.56,7.56,7.54,7.55,64186.0,6.0208,6.0208,6.0049,6.0129,64186.0
2016-07-08 13:30:00,7.56,7.56,7.55,7.56,46477.0,6.0208,6.0208,6.0129,6.0208,46477.0
2016-07-08 14:00:00,7.56,7.56,7.54,7.54,85119.0,6.0208,6.0208,6.0049,6.0049,85119.0
2016-07-08 14:30:00,7.54,7.56,7.54,7.56,63550.0,6.0049,6.0208,6.0049,6.0208,63550.0
2016-07-08 15:00:00,7.55,7.56,7.55,7.56,70031.0,6.0129,6.0208,6.0129,6.0208,70031.0
2016-07-08 15:30:00,7.56,7.57,7.54,7.56,291810.0,6.0208,6.0288,6.0049,6.0208,291810.0
2016-07-11 09:30:00,7.68,7.7,7.68,7.69,254873.0,6.1164,6.1323,6.1164,6.1244,254873.0
2016-07-11 10:00:00,7.69,7.7,7.67,7.67,134181.0,6.1244,6.1323,6.1084,6.1084,134181.0
2016-07-11 10:30:00,7.67,7.7,7.67,7.69,222155.0,6.1084,6.1323,6.1084,6.1244,222155.0
2016-07-11 11:00:00,7.68,7.69,7.68,7.68,88528.0,6.1164,6.1244,6.1164,6.1164,88528.0
2016-07-11 11:30:00,7.68,7.69,7.68,7.68,19448.0,6.1164,6.1244,6.1164,6.1164,19448.0
2016-07-11 12:00:00,7.69,7.69,7.68,7.68,18799.0,6.1244,6.1244,6.1164,6.1164,18799.0
2016-07-11 12:30:00,7.69,7.69,7.68,7.69,84631.0,6.1244,6.1244,6.1164,6.1244,84631.0
2016-07-11 13:00:00,7.69,7.69,7.68,7.69,8775.0,6.1244,6.1244,6.1164,6.1244,8775.0
2016-07-11 13:30:00,7.69,7.69,7.68,7.69,60200.0,6.1244,6.1244,6.1164,6.1244,60200.0
2016-07-11 14:00:00,7.69,7.69,7.68,7.69,89596.0,6.1244,6.1244,6.1164,6.1244,89596.0
2016-07-11 14:30:00,7.68,7.69,7.68,7.69,87599.0,6.1164,6.1244,6.1164,6.1244,87599.0
2016-07-11 15:00:00,7.69,7.7,7.68,7.7,97386.0,6.1244,6.1323,6.1164,6.1323,97386.0
2016-07-11 15:30:00,7.7,7.7,7.69,7.69,317963.0,6.1323,6.1323,6.1244,6.1244,317963.0
2016-07-12 09:30:00,7.79,7.8,7.78,7.79,214965.0,6.204,6.212,6.196,6.204,214965.0
2016-07-12 10:00:00,7.79,7.79,7.76,7.77,199923.0,6.204,6.204,6.1801,6.1881,199923.0
2016-07-12 10:30:00,7.77,7.79,7.76,7.78,173637.0,6.1881,6.204,6.1801,6.196,173637.0
2016-07-12 11:00:00,7.78,7.79,7.77,7.78,154598.0,6.196,6.204,6.1881,6.196,154598.0
2016-07-12 11:30:00,7.78,7.78,7.77,7.78,33420.0,6.196,6.196,6.1881,6.196,33420.0
2016-07-12 12:00:00,7.78,7.78,7.77,7.78,32890.0,6.196,6.196,6.1881,6.196,32890.0
2016-07-12 12:30:00,7.78,7.78,7.77,7.77,120820.0,6.196,6.196,6.1881,6.1881,120820.0
2016-07-12 13:00:00,7.78,7.78,7.77,7.78,29388.0,6.196,6.196,6.1881,6.196,29388.0
2016-07-12 13:30:00,7.78,7.78,7.76,7.76,64760.0,6.196,6.196,6.1801,6.1801,64760.0
2016-07-12 14:00:00,7.77,7.77,7.76,7.76,38876.0,6.1881,6.1881,6.1801,6.1801,38876.0
2016-07-12 14:30:00,7.76,7.77,7.75,7.75,69820.0,6.1801,6.1881,6.1721,6.1721,69820.0
2016-07-12 15:00:00,7.75,7.76,7.75,7.75,53664.0,6.1721,6.1801,6.1721,6.1721,53664.0
2016-07-12 15:30:00,7.76,7.76,7.74,7.74,222163.0,6.1801,6.1801,6.1642,6.1642,222163.0
2016-07-13 09:30:00,7.83,7.84,7.78,7.79,364188.0,6.2359,6.2438,6.196,6.204,364188.0
2016-07-13 10:00:00,7.8,7.83,7.79,7.83,193508.0,6.212,6.2359,6.204,6.2359,193508.0
2016-07-13 10:30:00,7.83,7.84,7.8,7.81,446925.0,6.2359,6.2438,6.212,6.2199,446925.0
2016-07-13 11:00:00,7.81,7.82,7.79,7.81,598919.0,6.2199,6.2279,6.204,6.2199,598919.0
2016-07-13 11:30:00,7.81,7.81,7.77,7.78,393377.0,6.2199,6.2199,6.1881,6.196,393377.0
2016-07-13 12:00:00,7.79,7.79,7.78,7.79,34071.0,6.204,6.204,6.196,6.204,34071.0
2016-07-13 12:30:00,7.78,7.79,7.78,7.78,30534.0,6.196,6.204,6.196,6.196,30534.0
2016-07-13 13:00:00,7.79,7.81,7.78,7.8,103036.0,6.204,6.2199,6.196,6.212,103036.0
2016-07-13 13:30:00,7.8,7.81,7.79,7.8,75129.0,6.212,6.2199,6.204,6.212,75129.0
2016-07-13 14:00:00,7.8,7.82,7.79,7.81,171994.0,6.212,6.2279,6.204,6.2199,171994.0
2016-07-13 14:30:00,7.81,7.81,7.79,7.8,200263.0,6.2199,6.2199,6.204,6.212,200263.0
2016-07-13 15:00:00,7.8,7.8,7.79,7.79,55471.0,6.212,6.212,6.204,6.204,55471.0
2016-07-13 15:30:00,7.79,7.8,7.79,7.8,616292.0,6.204,6.212,6.204,6.212,616292.0
2016-07-14 09:30:00,7.85,7.89,7.83,7.85,386068.0,6.2518,6.2836,6.2359,6.2518,386068.0
2016-07-14 10:00:00,7.86,7.88,7.85,7.87,153291.0,6.2597,6.2757,6.2518,6.2677,153291.0
2016-07-14 10:30:00,7.86,7.87,7.84,7.84,79318.0,6.2597,6.2677,6.2438,6.2438,79318.0
2016-07-14 11:00:00,7.85,7.86,7.84,7.86,149349.0,6.2518,6.2597,6.2438,6.2597,149349.0
2016-07-14 11:30:00,7.85,7.86,7.82,7.83,56169.0,6.2518,6.2597,6.2279,6.2359,56169.0
2016-07-14 12:00:00,7.82,7.83,7.81,7.81,42362.0,6.2279,6.2359,6.2199,6.2199,42362.0
2016-07-14 12:30:00,7.81,7.83,7.81,7.81,82394.0,6.2199,6.2359,6.2199,6.2199,82394.0
2016-07-14 13:00:00,7.82,7.82,7.8,7.8,55945.0,6.2279,6.2279,6.212,6.212,55945.0
2016-07-14 13:30:00,7.8,7.81,7.8,7.81,51301.0,6.212,6.2199,6.212,6.2199,51301.0
2016-07-14 14:00:00,7.8,7.83,7.8,7.83,224191.0,6.212,6.2359,6.212,6.2359,224191.0
2016-07-14 14:30:00,7.82,7.83,7.81,7.81,23749.0,6.2279,6.2359,6.2199,6.2199,23749.0
2016-07-14 15:00:00,7.81,7.83,7.81,7.83,85848.0,6.2199,6.2359,6.2199,6.2359,85848.0
2016-07-14 15:30:00,7.83,7.83,7.81,7.82,230364.0,6.2359,6.2359,6.2199,6.2279,230364.0
2016-07-15 09:30:00,7.82,7.82,7.77,7.78,323077.0,6.2279,6.2279,6.1881,6.196,323077.0
2016-07-15 10:00:00,7.79,7.81,7.78,7.8,203780.0,6.204,6.2199,6.196,6.212,203780.0
2016-07-15 10:30:00,7.8,7.81,7.79,7.81,58938.0,6.212,6.2199,6.204,6.2199,58938.0
2016-07-15 11:00:00,7.81,7.81,7.78,7.8,161612.0,6.2199,6.2199,6.196,6.212,161612.0
2016-07-15 11:30:00,7.8,7.8,7.79,7.79,65099.0,6.212,6.212,6.204,6.204,65099.0
2016-07-15 12:00:00,7.8,7.8,7.78,7.8,90668.0,6.212,6.212,6.196,6.212,90668.0
2016-07-15 12:30:00,7.8,7.8,7.78,7.79,212600.0,6.212,6.212,6.196,6.204,212600.0
2016-07-15 13:00:00,7.78,7.79,7.78,7.79,79110.0,6.196,6.204,6.196,6.204,79110.0
2016-07-15 13:30:00,7.78,7.79,7.78,7.78,70467.0,6.196,6.204,6.196,6.196,70467.0
2016-07-15 14:00:00,7.79,7.79,7.78,7.79,71631.0,6.204,6.204,6.196,6.204,71631.0
2016-07-15 14:30:00,7.79,7.8,7.78,7.79,104835.0,6.204,6.212,6.196,6.204,104835.0
2016-07-15 15:00:00,7.8,7.8,7.78,7.78,189474.0,6.212,6.212,6.196,6.196,189474.0
2016-07-15 15:30:00,7.79,7.79,7.77,7.78,491811.0,6.204,6.204,6.1881,6.196,491811.0
2016-07-18 09:30:00,7.43,7.46,7.41,7.46,1226059.0,5.9173,5.9412,5.9014,5.9412,1226059.0
2016-07-18 10:00:00,7.46,7.55,7.46,7.54,696651.0,5.9412,6.0129,5.9412,6.0049,696651.0
2016-07-18 10:30:00,7.53,7.54,7.49,7.52,798206.0,5.9969,6.0049,5.9651,5.989,798206.0
2016-07-18 11:00:00,7.52,7.55,7.5,7.53,484319.0,5.989,6.0129,5.973,5.9969,484319.0
2016-07-18 11:30:00,7.54,7.57,7.54,7.57,158466.0,6.0049,6.0288,6.0049,6.0288,158466.0
2016-07-18 12:00:00,7.57,7.58,7.55,7.55,248807.0,6.0288,6.0368,6.0129,6.0129,248807.0
2016-07-18 12:30:00,7.56,7.56,7.52,7.56,733107.0,6.0208,6.0208,5.989,6.0208,733107.0
2016-07-18 13:00:00,7.55,7.56,7.54,7.54,243988.0,6.0129,6.0208,6.0049,6.0049,243988.0
2016-07-18 13:30:00,7.54,7.56,7.54,7.56,376092.0,6.0049,6.0208,6.0049,6.0208,376092.0
2016-07-18 14:00:00,7.56,7.57,7.54,7.54,653545.0,6.0208,6.0288,6.0049,6.0049,653545.0
2016-07-18 14:30:00,7.54,7.56,7.54,7.55,354709.0,6.0049,6.0208,6.0049,6.0129,354709.0
2016-07-18 15:00:00,7.55,7.57,7.54,7.56,394254.0,6.0129,6.0288,6.0049,6.0208,394254.0
2016-07-18 15:30:00,7.56,7.56,7.53,7.54,1320083.0,6.0208,6.0208,5.9969,6.0049,1320083.0
2016-07-19 09:30:00,7.18,7.23,7.14,7.2,1672062.0,5.7182,5.758,5.6863,5.7341,1672062.0
2016-07-19 10:00:00,7.19,7.21,7.17,7.2,828772.0,5.7262,5.7421,5.7102,5.7341,828772.0
2016-07-19 10:30:00,7.2,7.2,7.07,7.09,814700.0,5.7341,5.7341,5.6306,5.6465,814700.0
2016-07-19 11:00:00,7.09,7.11,7.05,7.07,1109065.0,5.6465,5.6624,5.6147,5.6306,1109065.0
2016-07-19 11:30:00,7.07,7.07,6.96,6.98,1193609.0,5.6306,5.6306,5.543,5.5589,1193609.0
2016-07-19 12:00:00,6.98,7.0,6.97,6.99,283956.0,5.5589,5.5748,5.5509,5.5669,283956.0
2016-07-19 12:30:00,7.0,7.05,6.99,7.04,260923.0,5.5748,5.6147,5.5669,5.6067,260923.0
2016-07-19 13:00:00,7.03,7.04,7.0,7.0,414854.0,5.5987,5.6067,5.5748,5.5748,414854.0
2016-07-19 13:30:00,7.0,7.02,7.0,7.02,381311.0,5.5748,5.5908,5.5748,5.5908,381311.0
2016-07-19 14:00:00,7.02,7.02,7.01,7.01,460312.0,5.5908,5.5908,5.5828,5.5828,460312.0
2016-07-19 14:30:00,7.02,7.02,6.99,7.0,777342.0,5.5908,5.5908,5.5669,5.5748,777342.0
2016-07-19 15:00:00,6.99,7.04,6.99,7.04,731115.0,5.5669,5.6067,5.5669,5.6067,731115.0
2016-07-19 15:30:00,7.04,7.09,7.03,7.08,2530526.0,5.6067,5.6465,5.5987,5.6385,2530526.0
2016-07-20 09:30:00,7.19,7.24,7.19,7.22,1015797.0,5.7262,5.766,5.7262,5.75,1015797.0
2016-07-20 10:00:00,7.22,7.28,7.21,7.27,491286.0,5.75,5.7978,5.7421,5.7899,491286.0
2016-07-20 10:30:00,7.27,7.29,7.25,7.28,474931.0,5.7899,5.8058,5.7739,5.7978,474931.0
2016-07-20 11:00:00,7.29,7.3,7.27,7.3,288216.0,5.8058,5.8138,5.7899,5.8138,288216.0
2016-07-20 11:30:00,7.3,7.3,7.27,7.28,268198.0,5.8138,5.8138,5.7899,5.7978,268198.0
2016-07-20 12:00:00,7.28,7.29,7.27,7.27,108978.0,5.7978,5.8058,5.7899,5.7899,108978.0
2016-07-20 12:30:00,7.28,7.28,7.27,7.27,139319.0,5.7978,5.7978,5.7899,5.7899,139319.0
2016-07-20 13:00:00,7.27,7.28,7.26,7.26,159613.0,5.7899,5.7978,5.7819,5.7819,159613.0
2016-07-20 13:30:00,7.26,7.27,7.26,7.27,87139.0,5.7819,5.7899,5.7819,5.7899,87139.0
2016-07-20 14:00:00,7.27,7.28,7.26,7.28,226154.0,5.7899,5.7978,5.7819,5.7978,226154.0
2016-07-20 14:30:00,7.28,7.28,7.27,7.28,167253.0,5.7978,5.7978,5.7899,5.7978,167253.0
2016-07-20 15:00:00,7.28,7.29,7.27,7.29,328705.0,5.7978,5.8058,5.7899,5.8058,328705.0
2016-07-20 15:30:00,7.29,7.31,7.28,7.31,916352.0,5.8058,5.8217,5.7978,5.8217,916352.0
2016-07-21 09:30:00,7.29,7.34,7.29,7.31,298087.0,5.8058,5.8456,5.8058,5.8217,298087.0
2016-07-21 10:00:00,7.31,7.35,7.31,7.34,211908.0,5.8217,5.8536,5.8217,5.8456,211908.0
2016-07-21 10:30:00,7.35,7.35,7.32,7.35,140444.0,5.8536,5.8536,5.8297,5.8536,140444.0
2016-07-21 11:00:00,7.34,7.35,7.32,7.34,122072.0,5.8456,5.8536,5.8297,5.8456,122072.0
2016-07-21 11:30:00,7.33,7.34,7.31,7.32,73611.0,5.8377,5.8456,5.8217,5.8297,73611.0
2016-07-21 12:00:00,7.32,7.32,7.31,7.32,80832.0,5.8297,5.8297,5.8217,5.8297,80832.0
2016-07-21 12:30:00,7.32,7.32,7.31,7.31,26411.0,5.8297,5.8297,5.8217,5.8217,26411.0
2016-07-21 13:00:00,7.31,7.32,7.3,7.3,61981.0,5.8217,5.8297,5.8138,5.8138,61981.0
2016-07-21 13:30:00,7.31,7.31,7.29,7.29,50075.0,5.8217,5.8217,5.8058,5.8058,50075.0
2016-07-21 14:00:00,7.29,7.3,7.29,7.29,83931.0,5.8058,5.8138,5.8058,5.8058,83931.0
2016-07-21 14:30:00,7.29,7.31,7.29,7.31,145707.0,5.8058,5.8217,5.8058,5.8217,145707.0
2016-07-21 15:00:00,7.3,7.33,7.3,7.31,345568.0,5.8138,5.8377,5.8138,5.8217,345568.0
2016-07-21 15:30:00,7.31,7.34,7.3,7.34,799567.0,5.8217,5.8456,5.8138,5.8456,799567.0
2016-07-22 09:30:00,7.34,7.35,7.32,7.32,484914.0,5.8456,5.8536,5.8297,5.8297,484914.0
2016-07-22 10:00:00,7.33,7.34,7.32,7.33,521990.0,5.8377,5.8456,5.8297,5.8377,521990.0
2016-07-22 10:30:00,7.33,7.34,7.3,7.31,560744.0,5.8377,5.8456,5.8138,5.8217,560744.0
2016-07-22 11:00:00,7.32,7.33,7.3,7.33,406743.0,5.8297,5.8377,5.8138,5.8377,406743.0
2016-07-22 11:30:00,7.32,7.36,7.32,7.34,452476.0,5.8297,5.8615,5.8297,5.8456,452476.0
2016-07-22 12:00:00,7.35,7.36,7.33,7.36,218700.0,5.8536,5.8615,5.8377,5.8615,218700.0
2016-07-22 12:30:00,7.36,7.36,7.35,7.35,26453.0,5.8615,5.8615,5.8536,5.8536,26453.0
2016-07-22 13:00:00,7.35,7.36,7.35,7.36,28403.0,5.8536,5.8615,5.8536,5.8615,28403.0
2016-07-22 13:30:00,7.35,7.36,7.34,7.34,51166.0,5.8536,5.8615,5.8456,5.8456,51166.0
2016-07-22 14:00:00,7.34,7.35,7.34,7.34,47530.0,5.8456,5.8536,5.8456,5.8456,47530.0
2016-07-22 14:30:00,7.35,7.36,7.34,7.36,140232.0,5.8536,5.8615,5.8456,5.8615,140232.0
2016-07-22 15:00:00,7.36,7.36,7.34,7.36,184777.0,5.8615,5.8615,5.8456,5.8615,184777.0
2016-07-22 15:30:00,7.36,7.37,7.35,7.36,1182200.0,5.8615,5.8695,5.8536,5.8615,1182200.0
2016-07-25 09:30:00,7.5,7.52,7.48,7.52,715455.0,5.973,5.989,5.9571,5.989,715455.0
2016-07-25 10:00:00,7.52,7.53,7.48,7.52,427099.0,5.989,5.9969,5.9571,5.989,427099.0
2016-07-25 10:30:00,7.51,7.52,7.46,7.47,347987.0,5.981,5.989,5.9412,5.9491,347987.0
2016-07-25 11:00:00,7.46,7.47,7.42,7.45,509542.0,5.9412,5.9491,5.9093,5.9332,509542.0
2016-07-25 11:30:00,7.45,7.46,7.44,7.46,191587.0,5.9332,5.9412,5.9253,5.9412,191587.0
2016-07-25 12:00:00,7.46,7.46,7.44,7.45,167046.0,5.9412,5.9412,5.9253,5.9332,167046.0
2016-07-25 12:30:00,7.45,7.45,7.43,7.45,196016.0,5.9332,5.9332,5.9173,5.9332,196016.0
2016-07-25 13:00:00,7.45,7.45,7.41,7.44,258565.0,5.9332,5.9332,5.9014,5.9253,258565.0
2016-07-25 13:30:00,7.44,7.44,7.43,7.44,87190.0,5.9253,5.9253,5.9173,5.9253,87190.0
2016-07-25 14:00:00,7.44,7.44,7.43,7.44,181579.0,5.9253,5.9253,5.9173,5.9253,181579.0
2016-07-25 14:30:00,7.43,7.44,7.43,7.44,106180.0,5.9173,5.9253,5.9173,5.9253,106180.0
2016-07-25 15:00:00,7.44,7.44,7.43,7.44,145465.0,5.9253,5.9253,5.9173,5.9253,145465.0
2016-07-25 15:30:00,7.44,7.44,7.43,7.44,455256.0,5.9253,5.9253,5.9173,5.9253,455256.0
2016-07-26 09:30:00,7.39,7.44,7.39,7.44,542382.0,5.8854,5.9253,5.8854,5.9253,542382.0
2016-07-26 10:00:00,7.43,7.45,7.42,7.44,269335.0,5.9173,5.9332,5.9093,5.9253,269335.0
2016-07-26 10:30:00,7.43,7.44,7.42,7.43,168754.0,5.9173,5.9253,5.9093,5.9173,168754.0
2016-07-26 11:00:00,7.43,7.45,7.42,7.43,238526.0,5.9173,5.9332,5.9093,5.9173,238526.0
2016-07-26 11:30:00,7.43,7.44,7.42,7.44,58002.0,5.9173,5.9253,5.9093,5.9253,58002.0
2016-07-26 12:00:00,7.44,7.45,7.43,7.45,58481.0,5.9253,5.9332,5.9173,5.9332,58481.0
2016-07-26 12:30:00,7.45,7.45,7.44,7.45,40341.0,5.9332,5.9332,5.9253,5.9332,40341.0
2016-07-26 13:00:00,7.45,7.46,7.42,7.42,215081.0,5.9332,5.9412,5.9093,5.9093,215081.0
2016-07-26 13:30:00,7.42,7.43,7.42,7.42,68351.0,5.9093,5.9173,5.9093,5.9093,68351.0
2016-07-26 14:00:00,7.43,7.43,7.42,7.43,85389.0,5.9173,5.9173,5.9093,5.9173,85389.0
2016-07-26 14:30:00,7.42,7.43,7.42,7.43,61566.0,5.9093,5.9173,5.9093,5.9173,61566.0
2016-07-26 15:00:00,7.43,7.44,7.42,7.44,57069.0,5.9173,5.9253,5.9093,5.9253,57069.0
2016-07-26 15:30:00,7.44,7.45,7.43,7.45,417377.0,5.9253,5.9332,5.9173,5.9332,417377.0
2016-07-27 09:30:00,7.49,7.49,7.46,7.48,191044.0,5.9651,5.9651,5.9412,5.9571,191044.0
2016-07-27 10:00:00,7.48,7.51,7.47,7.5,164501.0,5.9571,5.981,5.9491,5.973,164501.0
2016-07-27 10:30:00,7.49,7.5,7.45,7.47,133713.0,5.9651,5.973,5.9332,5.9491,133713.0
2016-07-27 11:00:00,7.47,7.48,7.45,7.48,63939.0,5.9491,5.9571,5.9332,5.9571,63939.0
2016-07-27 11:30:00,7.48,7.49,7.44,7.45,123523.0,5.9571,5.9651,5.9253,5.9332,123523.0
2016-07-27 12:00:00,7.45,7.46,7.44,7.46,54340.0,5.9332,5.9412,5.9253,5.9412,54340.0
2016-07-27 12:30:00,7.46,7.46,7.45,7.46,11973.0,5.9412,5.9412,5.9332,5.9412,11973.0
2016-07-27 13:00:00,7.46,7.46,7.45,7.46,32576.0,5.9412,5.9412,5.9332,5.9412,32576.0
2016-07-27 13:30:00,7.46,7.46,7.42,7.42,393053.0,5.9412,5.9412,5.9093,5.9093,393053.0
2016-07-27 14:00:00,7.43,7.45,7.4,7.44,632773.0,5.9173,5.9332,5.8934,5.9253,632773.0
2016-07-27 14:30:00,7.44,7.47,7.43,7.47,136833.0,5.9253,5.9491,5.9173,5.9491,136833.0
2016-07-27 15:00:00,7.47,7.5,7.46,7.47,115493.0,5.9491,5.973,5.9412,5.9491,115493.0
2016-07-27 15:30:00,7.48,7.49,7.47,7.48,194740.0,5.9571,5.9651,5.9491,5.9571,194740.0
2016-07-28 09:30:00,7.41,7.43,7.39,7.41,182374.0,5.9014,5.9173,5.8854,5.9014,182374.0
2016-07-28 10:00:00,7.42,7.42,7.39,7.41,63247.0,5.9093,5.9093,5.8854,5.9014,63247.0
2016-07-28 10:30:00,7.41,7.41,7.37,7.39,179365.0,5.9014,5.9014,5.8695,5.8854,179365.0
2016-07-28 11:00:00,7.39,7.41,7.38,7.4,62576.0,5.8854,5.9014,5.8775,5.8934,62576.0
2016-07-28 11:30:00,7.41,7.42,7.38,7.41,224279.0,5.9014,5.9093,5.8775,5.9014,224279.0
2016-07-28 12:00:00,7.42,7.42,7.4,7.42,88104.0,5.9093,5.9093,5.8934,5.9093,88104.0
2016-07-28 12:30:00,7.41,7.42,7.4,7.42,79866.0,5.9014,5.9093,5.8934,5.9093,79866.0
2016-07-28 13:00:00,7.41,7.42,7.41,7.42,37531.0,5.9014,5.9093,5.9014,5.9093,37531.0
2016-07-28 13:30:00,7.41,7.43,7.4,7.42,157289.0,5.9014,5.9173,5.8934,5.9093,157289.0
2016-07-28 14:00:00,7.43,7.44,7.42,7.43,122430.0,5.9173,5.9253,5.9093,5.9173,122430.0
2016-07-28 14:30:00,7.43,7.44,7.42,7.44,164777.0,5.9173,5.9253,5.9093,5.9253,164777.0
2016-07-28 15:00:00,7.44,7.44,7.42,7.44,190523.0,5.9253,5.9253,5.9093,5.9253,190523.0
2016-07-28 15:30:00,7.43,7.45,7.43,7.45,545980.0,5.9173,5.9332,5.9173,5.9332,545980.0
2016-07-29 09:30:00,7.46,7.49,7.45,7.45,281349.0,5.9412,5.9651,5.9332,5.9332,281349.0
2016-07-29 10:00:00,7.46,7.48,7.44,7.46,357149.0,5.9412,5.9571,5.9253,5.9412,357149.0
2016-07-29 10:30:00,7.46,7.49,7.45,7.46,439129.0,5.9412,5.9651,5.9332,5.9412,439129.0
2016-07-29 11:00:00,7.46,7.48,7.45,7.48,349793.0,5.9412,5.9571,5.9332,5.9571,349793.0
2016-07-29 11:30:00,7.47,7.49,7.46,7.47,173803.0,5.9491,5.9651,5.9412,5.9491,173803.0
2016-07-29 12:00:00,7.47,7.48,7.47,7.48,51007.0,5.9491,5.9571,5.9491,5.9571,51007.0
2016-07-29 12:30:00,7.48,7.48,7.46,7.47,44324.0,5.9571,5.9571,5.9412,5.9491,44324.0
2016-07-29 13:00:00,7.46,7.47,7.46,7.46,37027.0,5.9412,5.9491,5.9412,5.9412,37027.0
2016-07-29 13:30:00,7.47,7.48,7.46,7.46,89046.0,5.9491,5.9571,5.9412,5.9412,89046.0
2016-07-29 14:00:00,7.46,7.49,7.46,7.49,147859.0,5.9412,5.9651,5.9412,5.9651,147859.0
2016-07-29 14:30:00,7.49,7.49,7.47,7.48,79003.0,5.9651,5.9651,5.9491,5.9571,79003.0
2016-07-29 15:00:00,7.47,7.48,7.47,7.48,335612.0,5.9491,5.9571,5.9491,5.9571,335612.0
2016-07-29 15:30:00,7.48,7.49,7.47,7.48,304039.0,5.9571,5.9651,5.9491,5.9571,304039.0
2016-08-01 09:30:00,7.36,7.37,7.34,7.35,800068.0,5.8615,5.8695,5.8456,5.8536,800068.0
2016-08-01 10:00:00,7.35,7.35,7.34,7.34,130506.0,5.8536,5.8536,5.8456,5.8456,130506.0
2016-08-01 10:30:00,7.35,7.35,7.33,7.33,230778.0,5.8536,5.8536,5.8377,5.8377,230778.0
2016-08-01 11:00:00,7.33,7.4,7.33,7.38,278791.0,5.8377,5.8934,5.8377,5.8775,278791.0
2016-08-01 11:30:00,7.37,7.39,7.37,7.38,68707.0,5.8695,5.8854,5.8695,5.8775,68707.0
2016-08-01 12:00:00,7.38,7.38,7.35,7.35,56441.0,5.8775,5.8775,5.8536,5.8536,56441.0
2016-08-01 12:30:00,7.35,7.36,7.35,7.35,44732.0,5.8536,5.8615,5.8536,5.8536,44732.0
2016-08-01 13:00:00,7.35,7.36,7.35,7.36,39876.0,5.8536,5.8615,5.8536,5.8615,39876.0
2016-08-01 13:30:00,7.36,7.36,7.35,7.36,90882.0,5.8615,5.8615,5.8536,5.8615,90882.0
2016-08-01 14:00:00,7.36,7.36,7.34,7.35,146311.0,5.8615,5.8615,5.8456,5.8536,146311.0
2016-08-01 14:30:00,7.35,7.35,7.34,7.35,97930.0,5.8536,5.8536,5.8456,5.8536,97930.0
2016-08-01 15:00:00,7.35,7.35,7.34,7.34,74504.0,5.8536,5.8536,5.8456,5.8456,74504.0
2016-08-01 15:30:00,7.35,7.35,7.34,7.35,190411.0,5.8536,5.8536,5.8456,5.8536,190411.0
2016-08-02 09:30:00,7.33,7.33,7.29,7.31,262749.0,5.8377,5.8377,5.8058,5.8217,262749.0
2016-08-02 10:00:00,7.31,7.31,7.25,7.27,291600.0,5.8217,5.8217,5.7739,5.7899,291600.0
2016-08-02 10:30:00,7.27,7.28,7.24,7.24,129681.0,5.7899,5.7978,5.766,5.766,129681.0
2016-08-02 11:00:00,7.25,7.27,7.24,7.25,175613.0,5.7739,5.7899,5.766,5.7739,175613.0
2016-08-02 11:30:00,7.26,7.27,7.25,7.27,67979.0,5.7819,5.7899,5.7739,5.7899,67979.0
2016-08-02 12:00:00,7.27,7.27,7.26,7.27,33116.0,5.7899,5.7899,5.7819,5.7899,33116.0
2016-08-02 12:30:00,7.27,7.27,7.23,7.24,92548.0,5.7899,5.7899,5.758,5.766,92548.0
2016-08-02 13:00:00,7.23,7.24,7.23,7.24,41109.0,5.758,5.766,5.758,5.766,41109.0
2016-08-02 13:30:00,7.24,7.25,7.23,7.25,74300.0,5.766,5.7739,5.758,5.7739,74300.0
2016-08-02 14:00:00,7.24,7.28,7.23,7.28,276892.0,5.766,5.7978,5.758,5.7978,276892.0
2016-08-02 14:30:00,7.28,7.28,7.26,7.26,123800.0,5.7978,5.7978,5.7819,5.7819,123800.0
2016-08-02 15:00:00,7.27,7.27,7.26,7.27,35758.0,5.7899,5.7899,5.7819,5.7899,35758.0
2016-08-02 15:30:00,7.27,7.27,7.25,7.26,278794.0,5.7899,5.7899,5.7739,5.7819,278794.0
2016-08-03 09:30:00,7.19,7.19,7.15,7.17,597748.0,5.7262,5.7262,5.6943,5.7102,597748.0
2016-08-03 10:00:00,7.17,7.21,7.16,7.2,158784.0,5.7102,5.7421,5.7023,5.7341,158784.0
2016-08-03 10:30:00,7.2,7.21,7.16,7.17,184849.0,5.7341,5.7421,5.7023,5.7102,184849.0
2016-08-03 11:00:00,7.17,7.2,7.14,7.19,451259.0,5.7102,5.7341,5.6863,5.7262,451259.0
2016-08-03 11:30:00,7.18,7.19,7.18,7.19,95620.0,5.7182,5.7262,5.7182,5.7262,95620.0
2016-08-03 12:00:00,7.19,7.19,7.18,7.19,37296.0,5.7262,5.7262,5.7182,5.7262,37296.0
2016-08-03 12:30:00,7.19,7.19,7.18,7.18,27651.0,5.7262,5.7262,5.7182,5.7182,27651.0
2016-08-03 13:00:00,7.19,7.19,7.18,7.18,62971.0,5.7262,5.7262,5.7182,5.7182,62971.0
2016-08-03 13:30:00,7.19,7.2,7.18,7.19,131108.0,5.7262,5.7341,5.7182,5.7262,131108.0
2016-08-03 14:00:00,7.2,7.2,7.18,7.18,188021.0,5.7341,5.7341,5.7182,5.7182,188021.0
2016-08-03 14:30:00,7.19,7.19,7.18,7.19,63406.0,5.7262,5.7262,5.7182,5.7262,63406.0
2016-08-03 15:00:00,7.18,7.2,7.18,7.2,163744.0,5.7182,5.7341,5.7182,5.7341,163744.0
2016-08-03 15:30:00,7.2,7.2,7.19,7.2,214738.0,5.7341,5.7341,5.7262,5.7341,214738.0
2016-08-04 09:30:00,7.18,7.19,7.16,7.16,310759.0,5.7182,5.7262,5.7023,5.7023,310759.0
2016-08-04 10:00:00,7.16,7.19,7.15,7.18,92641.0,5.7023,5.7262,5.6943,5.7182,92641.0
2016-08-04 10:30:00,7.18,7.2,7.17,7.2,117055.0,5.7182,5.7341,5.7102,5.7341,117055.0
2016-08-04 11:00:00,7.2,7.21,7.18,7.21,144488.0,5.7341,5.7421,5.7182,5.7421,144488.0
2016-08-04 11:30:00,7.21,7.22,7.2,7.22,59296.0,5.7421,5.75,5.7341,5.75,59296.0
2016-08-04 12:00:00,7.22,7.22,7.21,7.22,55838.0,5.75,5.75,5.7421,5.75,55838.0
2016-08-04 12:30:00,7.22,7.23,7.21,7.23,76919.0,5.75,5.758,5.7421,5.758,76919.0
2016-08-04 13:00:00,7.23,7.23,7.22,7.23,26954.0,5.758,5.758,5.75,5.758,26954.0
2016-08-04 13:30:00,7.23,7.24,7.22,7.23,131315.0,5.758,5.766,5.75,5.758,131315.0
2016-08-04 14:00:00,7.23,7.24,7.22,7.24,52333.0,5.758,5.766,5.75,5.766,52333.0
2016-08-04 14:30:00,7.23,7.24,7.22,7.23,101329.0,5.758,5.766,5.75,5.758,101329.0
2016-08-04 15:00:00,7.23,7.23,7.22,7.23,47633.0,5.758,5.758,5.75,5.758,47633.0
2016-08-04 15:30:00,7.23,7.24,7.22,7.23,343712.0,5.758,5.766,5.75,5.758,343712.0
2016-08-05 09:30:00,7.23,7.28,7.21,7.28,578701.0,5.758,5.7978,5.7421,5.7978,578701.0
2016-08-05 10:00:00,7.28,7.29,7.26,7.27,108736.0,5.7978,5.8058,5.7819,5.7899,108736.0
2016-08-05 10:30:00,7.27,7.28,7.26,7.28,200283.0,5.7899,5.7978,5.7819,5.7978,200283.0
2016-08-05 11:00:00,7.28,7.31,7.27,7.29,331507.0,5.7978,5.8217,5.7899,5.8058,331507.0
2016-08-05 11:30:00,7.28,7.29,7.25,7.29,445478.0,5.7978,5.8058,5.7739,5.8058,445478.0
2016-08-05 12:00:00,7.29,7.3,7.28,7.29,212400.0,5.8058,5.8138,5.7978,5.8058,212400.0
2016-08-05 12:30:00,7.29,7.29,7.28,7.29,39726.0,5.8058,5.8058,5.7978,5.8058,39726.0
2016-08-05 13:00:00,7.28,7.29,7.27,7.28,64088.0,5.7978,5.8058,5.7899,5.7978,64088.0
2016-08-05 13:30:00,7.28,7.33,7.27,7.32,397779.0,5.7978,5.8377,5.7899,5.8297,397779.0
2016-08-05 14:00:00,7.32,7.33,7.31,7.32,164409.0,5.8297,5.8377,5.8217,5.8297,164409.0
2016-08-05 14:30:00,7.31,7.33,7.31,7.31,214552.0,5.8217,5.8377,5.8217,5.8217,214552.0
2016-08-05 15:00:00,7.32,7.33,7.31,7.32,501228.0,5.8297,5.8377,5.8217,5.8297,501228.0
2016-08-05 15:30:00,7.31,7.32,7.3,7.3,502582.0,5.8217,5.8297,5.8138,5.8138,502582.0
2016-08-08 09:30:00,7.28,7.3,7.25,7.28,587637.0,5.7978,5.8138,5.7739,5.7978,587637.0
2016-08-08 10:00:00,7.27,7.28,7.25,7.25,246910.0,5.7899,5.7978,5.7739,5.7739,246910.0
2016-08-08 10:30:00,7.26,7.28,7.25,7.26,247831.0,5.7819,5.7978,5.7739,5.7819,247831.0
2016-08-08 11:00:00,7.26,7.29,7.26,7.28,279159.0,5.7819,5.8058,5.7819,5.7978,279159.0
2016-08-08 11:30:00,7.28,7.3,7.27,7.29,127634.0,5.7978,5.8138,5.7899,5.8058,127634.0
2016-08-08 12:00:00,7.29,7.32,7.29,7.31,131907.0,5.8058,5.8297,5.8058,5.8217,131907.0
2016-08-08 12:30:00,7.31,7.31,7.3,7.31,35989.0,5.8217,5.8217,5.8138,5.8217,35989.0
2016-08-08 13:00:00,7.31,7.31,7.3,7.31,39289.0,5.8217,5.8217,5.8138,5.8217,39289.0
2016-08-08 13:30:00,7.31,7.33,7.31,7.32,275012.0,5.8217,5.8377,5.8217,5.8297,275012.0
2016-08-08 14:00:00,7.32,7.32,7.3,7.31,204129.0,5.8297,5.8297,5.8138,5.8217,204129.0
2016-08-08 14:30:00,7.3,7.31,7.3,7.3,72302.0,5.8138,5.8217,5.8138,5.8138,72302.0
2016-08-08 15:00:00,7.31,7.31,7.3,7.31,74743.0,5.8217,5.8217,5.8138,5.8217,74743.0
2016-08-08 15:30:00,7.31,7.31,7.29,7.3,417707.0,5.8217,5.8217,5.8058,5.8138,417707.0
2016-08-09 09:30:00,7.29,7.31,7.28,7.3,468357.0,5.8058,5.8217,5.7978,5.8138,468357.0
2016-08-09 10:00:00,7.3,7.32,7.29,7.32,164791.0,5.8138,5.8297,5.8058,5.8297,164791.0
2016-08-09 10:30:00,7.32,7.33,7.31,7.32,108819.0,5.8297,5.8377,5.8217,5.8297,108819.0
2016-08-09 11:00:00,7.33,7.34,7.32,7.33,158528.0,5.8377,5.8456,5.8297,5.8377,158528.0
2016-08-09 11:30:00,7.33,7.35,7.33,7.33,90766.0,5.8377,5.8536,5.8377,5.8377,90766.0
2016-08-09 12:00:00,7.33,7.35,7.32,7.33,191068.0,5.8377,5.8536,5.8297,5.8377,191068.0
2016-08-09 12:30:00,7.33,7.34,7.32,7.33,15107.0,5.8377,5.8456,5.8297,5.8377,15107.0
2016-08-09 13:00:00,7.33,7.33,7.31,7.32,22114.0,5.8377,5.8377,5.8217,5.8297,22114.0
2016-08-09 13:30:00,7.32,7.33,7.31,7.33,123333.0,5.8297,5.8377,5.8217,5.8377,123333.0
2016-08-09 14:00:00,7.32,7.33,7.31,7.31,102527.0,5.8297,5.8377,5.8217,5.8217,102527.0
2016-08-09 14:30:00,7.31,7.32,7.3,7.3,144013.0,5.8217,5.8297,5.8138,5.8138,144013.0
2016-08-09 15:00:00,7.3,7.32,7.29,7.31,329756.0,5.8138,5.8297,5.8058,5.8217,329756.0
2016-08-09 15:30:00,7.31,7.33,7.31,7.33,304394.0,5.8217,5.8377,5.8217,5.8377,304394.0
2016-08-10 09:30:00,7.37,7.39,7.36,7.38,448431.0,5.8695,5.8854,5.8615,5.8775,448431.0
2016-08-10 10:00:00,7.38,7.4,7.37,7.38,304220.0,5.8775,5.8934,5.8695,5.8775,304220.0
2016-08-10 10:30:00,7.38,7.38,7.37,7.38,76820.0,5.8775,5.8775,5.8695,5.8775,76820.0
2016-08-10 11:00:00,7.38,7.38,7.35,7.35,109041.0,5.8775,5.8775,5.8536,5.8536,109041.0
2016-08-10 11:30:00,7.35,7.36,7.34,7.34,61351.0,5.8536,5.8615,5.8456,5.8456,61351.0
2016-08-10 12:00:00,7.34,7.36,7.33,7.36,85596.0,5.8456,5.8615,5.8377,5.8615,85596.0
2016-08-10 12:30:00,7.35,7.36,7.35,7.36,15030.0,5.8536,5.8615,5.8536,5.8615,15030.0
2016-08-10 13:00:00,7.35,7.36,7.34,7.35,106734.0,5.8536,5.8615,5.8456,5.8536,106734.0
2016-08-10 13:30:00,7.35,7.36,7.34,7.35,74914.0,5.8536,5.8615,5.8456,5.8536,74914.0
2016-08-10 14:00:00,7.36,7.36,7.34,7.35,145769.0,5.8615,5.8615,5.8456,5.8536,145769.0
2016-08-10 14:30:00,7.35,7.36,7.34,7.35,61330.0,5.8536,5.8615,5.8456,5.8536,61330.0
2016-08-10 15:00:00,7.35,7.36,7.35,7.35,61947.0,5.8536,5.8615,5.8536,5.8536,61947.0
2016-08-10 15:30:00,7.36,7.36,7.35,7.35,120735.0,5.8615,5.8615,5.8536,5.8536,120735.0
2016-08-11 09:30:00,7.34,7.36,7.33,7.33,260735.0,5.8456,5.8615,5.8377,5.8377,260735.0
2016-08-11 10:00:00,7.32,7.34,7.31,7.32,101387.0,5.8297,5.8456,5.8217,5.8297,101387.0
2016-08-11 10:30:00,7.32,7.35,7.32,7.34,75351.0,5.8297,5.8536,5.8297,5.8456,75351.0
2016-08-11 11:00:00,7.35,7.36,7.34,7.36,89462.0,5.8536,5.8615,5.8456,5.8615,89462.0
2016-08-11 11:30:00,7.35,7.37,7.35,7.35,76141.0,5.8536,5.8695,5.8536,5.8536,76141.0
2016-08-11 12:00:00,7.35,7.36,7.34,7.34,49614.0,5.8536,5.8615,5.8456,5.8456,49614.0
2016-08-11 12:30:00,7.34,7.35,7.32,7.35,63946.0,5.8456,5.8536,5.8297,5.8536,63946.0
2016-08-11 13:00:00,7.35,7.35,7.34,7.35,28685.0,5.8536,5.8536,5.8456,5.8536,28685.0
2016-08-11 13:30:00,7.34,7.35,7.34,7.34,47380.0,5.8456,5.8536,5.8456,5.8456,47380.0
2016-08-11 14:00:00,7.34,7.35,7.34,7.34,20312.0,5.8456,5.8536,5.8456,5.8456,20312.0
2016-08-11 14:30:00,7.34,7.35,7.33,7.33,50988.0,5.8456,5.8536,5.8377,5.8377,50988.0
2016-08-11 15:00:00,7.33,7.34,7.32,7.32,54460.0,5.8377,5.8456,5.8297,5.8297,54460.0
2016-08-11 15:30:00,7.32,7.33,7.32,7.32,129926.0,5.8297,5.8377,5.8297,5.8297,129926.0
2016-08-12 09:30:00,7.33,7.33,7.31,7.32,174511.0,5.8377,5.8377,5.8217,5.8297,174511.0
2016-08-12 10:00:00,7.32,7.33,7.28,7.28,217952.0,5.8297,5.8377,5.7978,5.7978,217952.0
2016-08-12 10:30:00,7.29,7.31,7.29,7.31,67509.0,5.8058,5.8217,5.8058,5.8217,67509.0
2016-08-12 11:00:00,7.31,7.31,7.28,7.29,93689.0,5.8217,5.8217,5.7978,5.8058,93689.0
2016-08-12 11:30:00,7.29,7.29,7.28,7.29,33310.0,5.8058,5.8058,5.7978,5.8058,33310.0
2016-08-12 12:00:00,7.29,7.29,7.27,7.28,75051.0,5.8058,5.8058,5.7899,5.7978,75051.0
2016-08-12 12:30:00,7.28,7.29,7.28,7.28,7253.0,5.7978,5.8058,5.7978,5.7978,7253.0
2016-08-12 13:00:00,7.29,7.29,7.26,7.28,84583.0,5.8058,5.8058,5.7819,5.7978,84583.0
2016-08-12 13:30:00,7.28,7.28,7.26,7.26,36866.0,5.7978,5.7978,5.7819,5.7819,36866.0
2016-08-12 14:00:00,7.27,7.27,7.26,7.27,56615.0,5.7899,5.7899,5.7819,5.7899,56615.0
2016-08-12 14:30:00,7.27,7.27,7.26,7.27,22870.0,5.7899,5.7899,5.7819,5.7899,22870.0
2016-08-12 15:00:00,7.27,7.27,7.26,7.27,44292.0,5.7899,5.7899,5.7819,5.7899,44292.0
2016-08-12 15:30:00,7.27,7.28,7.26,7.28,170966.0,5.7899,5.7978,5.7819,5.7978,170966.0
2016-08-15 09:30:00,7.31,7.36,7.31,7.36,477812.0,5.8217,5.8615,5.8217,5.8615,477812.0
2016-08-15 10:00:00,7.36,7.38,7.34,7.37,337250.0,5.8615,5.8775,5.8456,5.8695,337250.0
2016-08-15 10:30:00,7.37,7.38,7.36,7.38,43473.0,5.8695,5.8775,5.8615,5.8775,43473.0
2016-08-15 11:00:00,7.38,7.38,7.36,7.37,674728.0,5.8775,5.8775,5.8615,5.8695,674728.0
2016-08-15 11:30:00,7.37,7.37,7.36,7.36,82935.0,5.8695,5.8695,5.8615,5.8615,82935.0
2016-08-15 12:00:00,7.37,7.37,7.36,7.37,43813.0,5.8695,5.8695,5.8615,5.8695,43813.0
2016-08-15 12:30:00,7.37,7.37,7.36,7.36,31259.0,5.8695,5.8695,5.8615,5.8615,31259.0
2016-08-15 13:00:00,7.36,7.37,7.36,7.36,46352.0,5.8615,5.8695,5.8615,5.8615,46352.0
2016-08-15 13:30:00,7.37,7.38,7.36,7.38,49187.0,5.8695,5.8775,5.8615,5.8775,49187.0
2016-08-15 14:00:00,7.38,7.39,7.37,7.38,172583.0,5.8775,5.8854,5.8695,5.8775,172583.0
2016-08-15 14:30:00,7.38,7.38,7.37,7.37,40193.0,5.8775,5.8775,5.8695,5.8695,40193.0
2016-08-15 15:00:00,7.37,7.39,7.37,7.39,245498.0,5.8695,5.8854,5.8695,5.8854,245498.0
2016-08-15 15:30:00,7.39,7.39,7.37,7.37,337112.0,5.8854,5.8854,5.8695,5.8695,337112.0
2016-08-16 09:30:00,7.41,7.42,7.39,7.42,809841.0,5.9014,5.9093,5.8854,5.9093,809841.0
2016-08-16 10:00:00,7.42,7.44,7.41,7.42,718506.0,5.9093,5.9253,5.9014,5.9093,718506.0
2016-08-16 10:30:00,7.42,7.42,7.38,7.39,502676.0,5.9093,5.9093,5.8775,5.8854,502676.0
2016-08-16 11:00:00,7.39,7.41,7.37,7.39,633478.0,5.8854,5.9014,5.8695,5.8854,633478.0
2016-08-16 11:30:00,7.39,7.39,7.36,7.37,260620.0,5.8854,5.8854,5.8615,5.8695,260620.0
2016-08-16 12:00:00,7.38,7.4,7.37,7.38,191597.0,5.8775,5.8934,5.8695,5.8775,191597.0
2016-08-16 12:30:00,7.39,7.41,7.38,7.4,189015.0,5.8854,5.9014,5.8775,5.8934,189015.0
2016-08-16 13:00:00,7.4,7.41,7.39,7.4,146560.0,5.8934,5.9014,5.8854,5.8934,146560.0
2016-08-16 13:30:00,7.4,7.41,7.39,7.4,155545.0,5.8934,5.9014,5.8854,5.8934,155545.0
2016-08-16 14:00:00,7.41,7.42,7.4,7.41,220263.0,5.9014,5.9093,5.8934,5.9014,220263.0
2016-08-16 14:30:00,7.4,7.42,7.4,7.41,90177.0,5.8934,5.9093,5.8934,5.9014,90177.0
2016-08-16 15:00:00,7.41,7.42,7.4,7.4,116657.0,5.9014,5.9093,5.8934,5.8934,116657.0
2016-08-16 15:30:00,7.4,7.41,7.38,7.38,306163.0,5.8934,5.9014,5.8775,5.8775,306163.0
2016-08-17 09:30:00,7.32,7.32,7.28,7.29,374513.0,5.8297,5.8297,5.7978,5.8058,374513.0
2016-08-17 10:00:00,7.28,7.29,7.25,7.26,212167.0,5.7978,5.8058,5.7739,5.7819,212167.0
2016-08-17 10:30:00,7.26,7.29,7.25,7.29,166751.0,5.7819,5.8058,5.7739,5.8058,166751.0
2016-08-17 11:00:00,7.29,7.29,7.26,7.28,308244.0,5.8058,5.8058,5.7819,5.7978,308244.0
2016-08-17 11:30:00,7.27,7.28,7.26,7.26,37437.0,5.7899,5.7978,5.7819,5.7819,37437.0
2016-08-17 12:00:00,7.26,7.27,7.25,7.27,153313.0,5.7819,5.7899,5.7739,5.7899,153313.0
2016-08-17 12:30:00,7.27,7.28,7.26,7.28,101302.0,5.7899,5.7978,5.7819,5.7978,101302.0
2016-08-17 13:00:00,7.28,7.28,7.27,7.28,27932.0,5.7978,5.7978,5.7899,5.7978,27932.0
2016-08-17 13:30:00,7.28,7.3,7.27,7.29,118676.0,5.7978,5.8138,5.7899,5.8058,118676.0
2016-08-17 14:00:00,7.29,7.32,7.27,7.31,257514.0,5.8058,5.8297,5.7899,5.8217,257514.0
2016-08-17 14:30:00,7.31,7.31,7.29,7.29,94602.0,5.8217,5.8217,5.8058,5.8058,94602.0
2016-08-17 15:00:00,7.29,7.3,7.28,7.29,91003.0,5.8058,5.8138,5.7978,5.8058,91003.0
2016-08-17 15:30:00,7.3,7.3,7.29,7.29,135482.0,5.8138,5.8138,5.8058,5.8058,135482.0
2016-08-18 09:30:00,7.32,7.34,7.3,7.33,396575.0,5.8297,5.8456,5.8138,5.8377,396575.0
2016-08-18 10:00:00,7.32,7.35,7.31,7.35,124514.0,5.8297,5.8536,5.8217,5.8536,124514.0
2016-08-18 10:30:00,7.35,7.36,7.34,7.36,101260.0,5.8536,5.8615,5.8456,5.8615,101260.0
2016-08-18 11:00:00,7.36,7.36,7.34,7.35,121582.0,5.8615,5.8615,5.8456,5.8536,121582.0
2016-08-18 11:30:00,7.36,7.36,7.34,7.35,54070.0,5.8615,5.8615,5.8456,5.8536,54070.0
2016-08-18 12:00:00,7.34,7.35,7.33,7.33,40661.0,5.8456,5.8536,5.8377,5.8377,40661.0
2016-08-18 12:30:00,7.34,7.34,7.33,7.33,29422.0,5.8456,5.8456,5.8377,5.8377,29422.0
2016-08-18 13:00:00,7.33,7.35,7.33,7.35,60250.0,5.8377,5.8536,5.8377,5.8536,60250.0
2016-08-18 13:30:00,7.35,7.37,7.34,7.37,145175.0,5.8536,5.8695,5.8456,5.8695,145175.0
2016-08-18 14:00:00,7.37,7.37,7.35,7.37,132185.0,5.8695,5.8695,5.8536,5.8695,132185.0
2016-08-18 14:30:00,7.36,7.37,7.36,7.37,54294.0,5.8615,5.8695,5.8615,5.8695,54294.0
2016-08-18 15:00:00,7.37,7.39,7.36,7.39,157407.0,5.8695,5.8854,5.8615,5.8854,157407.0
2016-08-18 15:30:00,7.39,7.4,7.37,7.4,443486.0,5.8854,5.8934,5.8695,5.8934,443486.0
2016-08-19 09:30:00,7.35,7.36,7.32,7.32,278941.0,5.8536,5.8615,5.8297,5.8297,278941.0
2016-08-19 10:00:00,7.33,7.34,7.31,7.33,155516.0,5.8377,5.8456,5.8217,5.8377,155516.0
2016-08-19 10:30:00,7.34,7.35,7.33,7.35,82719.0,5.8456,5.8536,5.8377,5.8536,82719.0
2016-08-19 11:00:00,7.35,7.37,7.34,7.36,161697.0,5.8536,5.8695,5.8456,5.8615,161697.0
2016-08-19 11:30:00,7.36,7.37,7.36,7.37,24302.0,5.8615,5.8695,5.8615,5.8695,24302.0
2016-08-19 12:00:00,7.37,7.38,7.36,7.38,56056.0,5.8695,5.8775,5.8615,5.8775,56056.0
2016-08-19 12:30:00,7.37,7.38,7.34,7.34,134705.0,5.8695,5.8775,5.8456,5.8456,134705.0
2016-08-19 13:00:00,7.35,7.35,7.34,7.34,15595.0,5.8536,5.8536,5.8456,5.8456,15595.0
2016-08-19 13:30:00,7.34,7.36,7.34,7.36,49975.0,5.8456,5.8615,5.8456,5.8615,49975.0
2016-08-19 14:00:00,7.35,7.37,7.35,7.37,60946.0,5.8536,5.8695,5.8536,5.8695,60946.0
2016-08-19 14:30:00,7.37,7.37,7.36,7.36,13730.0,5.8695,5.8695,5.8615,5.8615,13730.0
2016-08-19 15:00:00,7.37,7.38,7.36,7.38,51440.0,5.8695,5.8775,5.8615,5.8775,51440.0
2016-08-19 15:30:00,7.38,7.39,7.37,7.38,226353.0,5.8775,5.8854,5.8695,5.8775,226353.0
2016-08-22 09:30:00,7.43,7.45,7.4,7.43,317121.0,5.9173,5.9332,5.8934,5.9173,317121.0
2016-08-22 10:00:00,7.43,7.46,7.42,7.45,116858.0,5.9173,5.9412,5.9093,5.9332,116858.0
2016-08-22 10:30:00,7.45,7.46,7.44,7.45,314611.0,5.9332,5.9412,5.9253,5.9332,314611.0
2016-08-22 11:00:00,7.44,7.45,7.4,7.4,705965.0,5.9253,5.9332,5.8934,5.8934,705965.0
2016-08-22 11:30:00,7.4,7.43,7.4,7.43,142700.0,5.8934,5.9173,5.8934,5.9173,142700.0
2016-08-22 12:00:00,7.42,7.45,7.42,7.44,303271.0,5.9093,5.9332,5.9093,5.9253,303271.0
2016-08-22 12:30:00,7.44,7.44,7.42,7.42,54324.0,5.9253,5.9253,5.9093,5.9093,54324.0
2016-08-22 13:00:00,7.42,7.43,7.41,7.41,53135.0,5.9093,5.9173,5.9014,5.9014,53135.0
2016-08-22 13:30:00,7.41,7.44,7.41,7.44,112402.0,5.9014,5.9253,5.9014,5.9253,112402.0
2016-08-22 14:00:00,7.44,7.44,7.43,7.44,53551.0,5.9253,5.9253,5.9173,5.9253,53551.0
2016-08-22 14:30:00,7.44,7.45,7.43,7.44,102377.0,5.9253,5.9332,5.9173,5.9253,102377.0
2016-08-22 15:00:00,7.44,7.45,7.44,7.45,24849.0,5.9253,5.9332,5.9253,5.9332,24849.0
2016-08-22 15:30:00,7.45,7.45,7.44,7.45,140731.0,5.9332,5.9332,5.9253,5.9332,140731.0
2016-08-23 09:30:00,7.53,7.55,7.52,7.54,351779.0,5.9969,6.0129,5.989,6.0049,351779.0
2016-08-23 10:00:00,7.54,7.54,7.52,7.53,264827.0,6.0049,6.0049,5.989,5.9969,264827.0
2016-08-23 10:30:00,7.53,7.54,7.51,7.52,164810.0,5.9969,6.0049,5.981,5.989,164810.0
2016-08-23 11:00:00,7.53,7.54,7.51,7.53,1406255.0,5.9969,6.0049,5.981,5.9969,1406255.0
2016-08-23 11:30:00,7.53,7.54,7.53,7.54,127051.0,5.9969,6.0049,5.9969,6.0049,127051.0
2016-08-23 12:00:00,7.54,7.54,7.52,7.52,142951.0,6.0049,6.0049,5.989,5.989,142951.0
2016-08-23 12:30:00,7.52,7.53,7.51,7.51,95211.0,5.989,5.9969,5.981,5.981,95211.0
2016-08-23 13:00:00,7.51,7.53,7.51,7.53,81518.0,5.981,5.9969,5.981,5.9969,81518.0
2016-08-23 13:30:00,7.53,7.53,7.52,7.52,30812.0,5.9969,5.9969,5.989,5.989,30812.0
2016-08-23 14:00:00,7.52,7.53,7.51,7.53,151580.0,5.989,5.9969,5.981,5.9969,151580.0
2016-08-23 14:30:00,7.52,7.53,7.51,7.52,153583.0,5.989,5.9969,5.981,5.989,153583.0
2016-08-23 15:00:00,7.53,7.53,7.52,7.53,62564.0,5.9969,5.9969,5.989,5.9969,62564.0
2016-08-23 15:30:00,7.53,7.54,7.51,7.52,404928.0,5.9969,6.0049,5.981,5.989,404928.0
2016-08-24 09:30:00,7.48,7.5,7.47,7.48,302064.0,5.9571,5.973,5.9491,5.9571,302064.0
2016-08-24 10:00:00,7.49,7.49,7.46,7.48,345219.0,5.9651,5.9651,5.9412,5.9571,345219.0
2016-08-24 10:30:00,7.48,7.48,7.46,7.46,316653.0,5.9571,5.9571,5.9412,5.9412,316653.0
2016-08-24 11:00:00,7.47,7.47,7.45,7.47,262427.0,5.9491,5.9491,5.9332,5.9491,262427.0
2016-08-24 11:30:00,7.47,7.48,7.46,7.48,56993.0,5.9491,5.9571,5.9412,5.9571,56993.0
2016-08-24 12:00:00,7.48,7.49,7.47,7.48,40973.0,5.9571,5.9651,5.9491,5.9571,40973.0
2016-08-24 12:30:00,7.48,7.5,7.48,7.5,54664.0,5.9571,5.973,5.9571,5.973,54664.0
2016-08-24 13:00:00,7.5,7.5,7.49,7.5,23782.0,5.973,5.973,5.9651,5.973,23782.0
2016-08-24 13:30:00,7.5,7.5,7.49,7.5,181006.0,5.973,5.973,5.9651,5.973,181006.0
2016-08-24 14:00:00,7.49,7.5,7.47,7.48,289018.0,5.9651,5.973,5.9491,5.9571,289018.0
2016-08-24 14:30:00,7.48,7.49,7.47,7.48,144022.0,5.9571,5.9651,5.9491,5.9571,144022.0
2016-08-24 15:00:00,7.48,7.49,7.46,7.47,321585.0,5.9571,5.9651,5.9412,5.9491,321585.0
2016-08-24 15:30:00,7.47,7.48,7.44,7.48,662792.0,5.9491,5.9571,5.9253,5.9571,662792.0
2016-08-25 09:30:00,7.41,7.42,7.4,7.41,349033.0,5.9014,5.9093,5.8934,5.9014,349033.0
2016-08-25 10:00:00,7.41,7.42,7.39,7.41,117569.0,5.9014,5.9093,5.8854,5.9014,117569.0
2016-08-25 10:30:00,7.41,7.41,7.38,7.39,261943.0,5.9014,5.9014,5.8775,5.8854,261943.0
2016-08-25 11:00:00,7.39,7.4,7.38,7.38,83068.0,5.8854,5.8934,5.8775,5.8775,83068.0
2016-08-25 11:30:00,7.38,7.39,7.37,7.38,56022.0,5.8775,5.8854,5.8695,5.8775,56022.0
2016-08-25 12:00:00,7.38,7.38,7.37,7.38,84941.0,5.8775,5.8775,5.8695,5.8775,84941.0
2016-08-25 12:30:00,7.38,7.4,7.37,7.4,178726.0,5.8775,5.8934,5.8695,5.8934,178726.0
2016-08-25 13:00:00,7.4,7.41,7.39,7.4,248922.0,5.8934,5.9014,5.8854,5.8934,248922.0
2016-08-25 13:30:00,7.4,7.4,7.37,7.39,151183.0,5.8934,5.8934,5.8695,5.8854,151183.0
2016-08-25 14:00:00,7.39,7.39,7.37,7.39,133618.0,5.8854,5.8854,5.8695,5.8854,133618.0
2016-08-25 14:30:00,7.39,7.4,7.38,7.39,124016.0,5.8854,5.8934,5.8775,5.8854,124016.0
2016-08-25 15:00:00,7.38,7.4,7.38,7.4,349207.0,5.8775,5.8934,5.8775,5.8934,349207.0
2016-08-25 15:30:00,7.4,7.41,7.38,7.4,716342.0,5.8934,5.9014,5.8775,5.8934,716342.0
2016-08-26 09:30:00,7.39,7.41,7.38,7.4,306387.0,5.8854,5.9014,5.8775,5.8934,306387.0
2016-08-26 10:00:00,7.39,7.45,7.35,7.42,561385.0,5.8854,5.9332,5.8536,5.9093,561385.0
2016-08-26 10:30:00,7.42,7.43,7.38,7.42,766812.0,5.9093,5.9173,5.8775,5.9093,766812.0
2016-08-26 11:00:00,7.42,7.42,7.38,7.4,1209127.0,5.9093,5.9093,5.8775,5.8934,1209127.0
2016-08-26 11:30:00,7.4,7.4,7.34,7.35,550450.0,5.8934,5.8934,5.8456,5.8536,550450.0
2016-08-26 12:00:00,7.35,7.35,7.32,7.34,624948.0,5.8536,5.8536,5.8297,5.8456,624948.0
2016-08-26 12:30:00,7.34,7.35,7.32,7.35,176003.0,5.8456,5.8536,5.8297,5.8536,176003.0
2016-08-26 13:00:00,7.35,7.35,7.33,7.35,248405.0,5.8536,5.8536,5.8377,5.8536,248405.0
2016-08-26 13:30:00,7.35,7.35,7.33,7.34,222233.0,5.8536,5.8536,5.8377,5.8456,222233.0
2016-08-26 14:00:00,7.33,7.34,7.31,7.33,248717.0,5.8377,5.8456,5.8217,5.8377,248717.0
2016-08-26 14:30:00,7.34,7.34,7.33,7.34,386288.0,5.8456,5.8456,5.8377,5.8456,386288.0
2016-08-26 15:00:00,7.34,7.36,7.33,7.36,511567.0,5.8456,5.8615,5.8377,5.8615,511567.0
2016-08-26 15:30:00,7.36,7.37,7.35,7.36,730162.0,5.8615,5.8695,5.8536,5.8615,730162.0
2016-08-29 09:30:00,7.33,7.34,7.31,7.32,876863.0,5.8377,5.8456,5.8217,5.8297,876863.0
2016-08-29 10:00:00,7.32,7.32,7.28,7.31,487065.0,5.8297,5.8297,5.7978,5.8217,487065.0
2016-08-29 10:30:00,7.31,7.32,7.29,7.32,346153.0,5.8217,5.8297,5.8058,5.8297,346153.0
2016-08-29 11:00:00,7.32,7.32,7.3,7.31,281611.0,5.8297,5.8297,5.8138,5.8217,281611.0
2016-08-29 11:30:00,7.31,7.34,7.3,7.32,403070.0,5.8217,5.8456,5.8138,5.8297,403070.0
2016-08-29 12:00:00,7.32,7.33,7.31,7.33,271055.0,5.8297,5.8377,5.8217,5.8377,271055.0
2016-08-29 12:30:00,7.33,7.33,7.31,7.31,262718.0,5.8377,5.8377,5.8217,5.8217,262718.0
2016-08-29 13:00:00,7.32,7.33,7.31,7.33,273144.0,5.8297,5.8377,5.8217,5.8377,273144.0
2016-08-29 13:30:00,7.33,7.33,7.31,7.33,271004.0,5.8377,5.8377,5.8217,5.8377,271004.0
2016-08-29 14:00:00,7.33,7.34,7.32,7.33,89590.0,5.8377,5.8456,5.8297,5.8377,89590.0
2016-08-29 14:30:00,7.34,7.35,7.33,7.33,164562.0,5.8456,5.8536,5.8377,5.8377,164562.0
2016-08-29 15:00:00,7.33,7.34,7.32,7.34,126958.0,5.8377,5.8456,5.8297,5.8456,126958.0
2016-08-29 15:30:00,7.33,7.35,7.33,7.33,518152.0,5.8377,5.8536,5.8377,5.8377,518152.0
2016-08-30 09:30:00,7.35,7.38,7.34,7.38,504573.0,5.8536,5.8775,5.8456,5.8775,504573.0
2016-08-30 10:00:00,7.37,7.37,7.34,7.35,158003.0,5.8695,5.8695,5.8456,5.8536,158003.0
2016-08-30 10:30:00,7.34,7.35,7.33,7.34,161743.0,5.8456,5.8536,5.8377,5.8456,161743.0
2016-08-30 11:00:00,7.33,7.34,7.3,7.3,220877.0,5.8377,5.8456,5.8138,5.8138,220877.0
2016-08-30 11:30:00,7.31,7.36,7.3,7.32,449699.0,5.8217,5.8615,5.8138,5.8297,449699.0
2016-08-30 12:00:00,7.33,7.34,7.32,7.33,90715.0,5.8377,5.8456,5.8297,5.8377,90715.0
2016-08-30 12:30:00,7.33,7.34,7.32,7.32,60013.0,5.8377,5.8456,5.8297,5.8297,60013.0
2016-08-30 13:00:00,7.33,7.34,7.32,7.33,95638.0,5.8377,5.8456,5.8297,5.8377,95638.0
2016-08-30 13:30:00,7.32,7.33,7.32,7.33,39293.0,5.8297,5.8377,5.8297,5.8377,39293.0
2016-08-30 14:00:00,7.33,7.33,7.29,7.31,108856.0,5.8377,5.8377,5.8058,5.8217,108856.0
2016-08-30 14:30:00,7.3,7.31,7.29,7.31,86868.0,5.8138,5.8217,5.8058,5.8217,86868.0
2016-08-30 15:00:00,7.3,7.32,7.29,7.31,274480.0,5.8138,5.8297,5.8058,5.8217,274480.0
2016-08-30 15:30:00,7.32,7.32,7.31,7.31,180559.0,5.8297,5.8297,5.8217,5.8217,180559.0
2016-08-31 09:30:00,7.21,7.22,7.2,7.21,371426.0,5.7421,5.75,5.7341,5.7421,371426.0
2016-08-31 10:00:00,7.22,7.22,7.19,7.21,191806.0,5.75,5.75,5.7262,5.7421,191806.0
2016-08-31 10:30:00,7.2,7.2,7.16,7.16,361994.0,5.7341,5.7341,5.7023,5.7023,361994.0
2016-08-31 11:00:00,7.16,7.17,7.11,7.12,766234.0,5.7023,5.7102,5.6624,5.6704,766234.0
2016-08-31 11:30:00,7.12,7.13,7.11,7.12,150644.0,5.6704,5.6784,5.6624,5.6704,150644.0
2016-08-31 12:00:00,7.12,7.13,7.1,7.11,159238.0,5.6704,5.6784,5.6545,5.6624,159238.0
2016-08-31 12:30:00,7.11,7.12,7.1,7.12,111686.0,5.6624,5.6704,5.6545,5.6704,111686.0
2016-08-31 13:00:00,7.12,7.12,7.11,7.12,29676.0,5.6704,5.6704,5.6624,5.6704,29676.0
2016-08-31 13:30:00,7.12,7.13,7.11,7.13,99417.0,5.6704,5.6784,5.6624,5.6784,99417.0
2016-08-31 14:00:00,7.13,7.13,7.11,7.11,156303.0,5.6784,5.6784,5.6624,5.6624,156303.0
2016-08-31 14:30:00,7.12,7.12,7.11,7.12,101500.0,5.6704,5.6704,5.6624,5.6704,101500.0
2016-08-31 15:00:00,7.12,7.13,7.11,7.13,130516.0,5.6704,5.6784,5.6624,5.6784,130516.0
2016-08-31 15:30:00,7.13,7.13,7.12,7.13,286946.0,5.6784,5.6784,5.6704,5.6784,286946.0
2016-09-01 09:30:00,7.12,7.13,7.1,7.13,186367.0,5.6704,5.6784,5.6545,5.6784,186367.0
2016-09-01 10:00:00,7.13,7.16,7.12,7.14,285609.0,5.6784,5.7023,5.6704,5.6863,285609.0
2016-09-01 10:30:00,7.13,7.14,7.09,7.11,171109.0,5.6784,5.6863,5.6465,5.6624,171109.0
2016-09-01 11:00:00,7.1,7.12,7.09,7.11,297897.0,5.6545,5.6704,5.6465,5.6624,297897.0
2016-09-01 11:30:00,7.12,7.12,7.11,7.11,91115.0,5.6704,5.6704,5.6624,5.6624,91115.0
2016-09-01 12:00:00,7.12,7.14,7.11,7.14,94052.0,5.6704,5.6863,5.6624,5.6863,94052.0
2016-09-01 12:30:00,7.13,7.14,7.13,7.14,27393.0,5.6784,5.6863,5.6784,5.6863,27393.0
2016-09-01 13:00:00,7.13,7.14,7.13,7.13,22504.0,5.6784,5.6863,5.6784,5.6784,22504.0
2016-09-01 13:30:00,7.13,7.14,7.13,7.14,42373.0,5.6784,5.6863,5.6784,5.6863,42373.0
2016-09-01 14:00:00,7.13,7.15,7.13,7.15,87795.0,5.6784,5.6943,5.6784,5.6943,87795.0
2016-09-01 14:30:00,7.15,7.15,7.14,7.14,52255.0,5.6943,5.6943,5.6863,5.6863,52255.0
2016-09-01 15:00:00,7.15,7.15,7.13,7.14,90803.0,5.6943,5.6943,5.6784,5.6863,90803.0
2016-09-01 15:30:00,7.13,7.15,7.13,7.15,223407.0,5.6784,5.6943,5.6784,5.6943,223407.0
2016-09-02 09:30:00,7.18,7.18,7.15,7.16,344657.0,5.7182,5.7182,5.6943,5.7023,344657.0
2016-09-02 10:00:00,7.16,7.16,7.11,7.13,166987.0,5.7023,5.7023,5.6624,5.6784,166987.0
2016-09-02 10:30:00,7.13,7.13,7.1,7.11,367081.0,5.6784,5.6784,5.6545,5.6624,367081.0
2016-09-02 11:00:00,7.11,7.12,7.09,7.11,300937.0,5.6624,5.6704,5.6465,5.6624,300937.0
2016-09-02 11:30:00,7.11,7.12,7.1,7.12,96621.0,5.6624,5.6704,5.6545,5.6704,96621.0
2016-09-02 12:00:00,7.11,7.12,7.1,7.11,91121.0,5.6624,5.6704,5.6545,5.6624,91121.0
2016-09-02 12:30:00,7.1,7.11,7.1,7.11,20297.0,5.6545,5.6624,5.6545,5.6624,20297.0
2016-09-02 13:00:00,7.11,7.12,7.1,7.12,114838.0,5.6624,5.6704,5.6545,5.6704,114838.0
2016-09-02 13:30:00,7.12,7.12,7.1,7.1,155799.0,5.6704,5.6704,5.6545,5.6545,155799.0
2016-09-02 14:00:00,7.11,7.11,7.09,7.09,141535.0,5.6624,5.6624,5.6465,5.6465,141535.0
2016-09-02 14:30:00,7.1,7.11,7.09,7.11,203706.0,5.6545,5.6624,5.6465,5.6624,203706.0
2016-09-02 15:00:00,7.11,7.12,7.1,7.12,74152.0,5.6624,5.6704,5.6545,5.6704,74152.0
2016-09-02 15:30:00,7.12,7.12,7.11,7.12,217224.0,5.6704,5.6704,5.6624,5.6704,217224.0
2016-09-06 09:30:00,6.98,6.99,6.97,6.98,447170.0,5.5589,5.5669,5.5509,5.5589,447170.0
2016-09-06 10:00:00,6.98,7.0,6.96,6.98,1335056.0,5.5589,5.5748,5.543,5.5589,1335056.0
2016-09-06 10:30:00,6.98,6.99,6.96,6.98,733329.0,5.5589,5.5669,5.543,5.5589,733329.0
2016-09-06 11:00:00,6.98,6.99,6.96,6.97,655309.0,5.5589,5.5669,5.543,5.5509,655309.0
2016-09-06 11:30:00,6.96,7.01,6.96,7.0,639397.0,5.543,5.5828,5.543,5.5748,639397.0
2016-09-06 12:00:00,7.0,7.01,7.0,7.0,25512.0,5.5748,5.5828,5.5748,5.5748,25512.0
2016-09-06 12:30:00,7.0,7.02,7.0,7.02,182672.0,5.5748,5.5908,5.5748,5.5908,182672.0
2016-09-06 13:00:00,7.02,7.02,7.01,7.02,55678.0,5.5908,5.5908,5.5828,5.5908,55678.0
2016-09-06 13:30:00,7.02,7.02,7.01,7.02,47627.0,5.5908,5.5908,5.5828,5.5908,47627.0
2016-09-06 14:00:00,7.01,7.02,7.0,7.0,135162.0,5.5828,5.5908,5.5748,5.5748,135162.0
2016-09-06 14:30:00,7.0,7.02,7.0,7.0,202894.0,5.5748,5.5908,5.5748,5.5748,202894.0
2016-09-06 15:00:00,7.0,7.02,7.0,7.01,210915.0,5.5748,5.5908,5.5748,5.5828,210915.0
2016-09-06 15:30:00,7.02,7.02,7.0,7.01,922310.0,5.5908,5.5908,5.5748,5.5828,922310.0
2016-09-07 09:30:00,7.03,7.05,7.02,7.04,836498.0,5.5987,5.6147,5.5908,5.6067,836498.0
2016-09-07 10:00:00,7.03,7.05,7.03,7.05,223691.0,5.5987,5.6147,5.5987,5.6147,223691.0
2016-09-07 10:30:00,7.04,7.07,7.04,7.04,233363.0,5.6067,5.6306,5.6067,5.6067,233363.0
2016-09-07 11:00:00,7.04,7.08,7.04,7.07,215001.0,5.6067,5.6385,5.6067,5.6306,215001.0
2016-09-07 11:30:00,7.08,7.09,7.06,7.06,279393.0,5.6385,5.6465,5.6226,5.6226,279393.0
2016-09-07 12:00:00,7.06,7.07,7.05,7.05,60270.0,5.6226,5.6306,5.6147,5.6147,60270.0
2016-09-07 12:30:00,7.05,7.06,7.05,7.05,71216.0,5.6147,5.6226,5.6147,5.6147,71216.0
2016-09-07 13:00:00,7.06,7.07,7.05,7.07,155152.0,5.6226,5.6306,5.6147,5.6306,155152.0
2016-09-07 13:30:00,7.07,7.07,7.06,7.06,41013.0,5.6306,5.6306,5.6226,5.6226,41013.0
2016-09-07 14:00:00,7.06,7.07,7.05,7.06,293013.0,5.6226,5.6306,5.6147,5.6226,293013.0
2016-09-07 14:30:00,7.06,7.07,7.05,7.07,91697.0,5.6226,5.6306,5.6147,5.6306,91697.0
2016-09-07 15:00:00,7.06,7.07,7.05,7.06,188528.0,5.6226,5.6306,5.6147,5.6226,188528.0
2016-09-07 15:30:00,7.06,7.06,7.05,7.05,466283.0,5.6226,5.6226,5.6147,5.6147,466283.0
2016-09-08 09:30:00,6.98,7.0,6.96,6.96,752212.0,5.5589,5.5748,5.543,5.543,752212.0
2016-09-08 10:00:00,6.96,6.97,6.95,6.96,534092.0,5.543,5.5509,5.535,5.543,534092.0
2016-09-08 10:30:00,6.96,6.99,6.96,6.99,318024.0,5.543,5.5669,5.543,5.5669,318024.0
2016-09-08 11:00:00,6.99,7.0,6.99,7.0,237031.0,5.5669,5.5748,5.5669,5.5748,237031.0
2016-09-08 11:30:00,7.0,7.0,6.97,6.98,230959.0,5.5748,5.5748,5.5509,5.5589,230959.0
2016-09-08 12:00:00,6.99,6.99,6.98,6.98,196871.0,5.5669,5.5669,5.5589,5.5589,196871.0
2016-09-08 12:30:00,6.98,6.99,6.98,6.99,126731.0,5.5589,5.5669,5.5589,5.5669,126731.0
2016-09-08 13:00:00,6.99,6.99,6.98,6.98,99527.0,5.5669,5.5669,5.5589,5.5589,99527.0
2016-09-08 13:30:00,6.98,6.99,6.98,6.98,190506.0,5.5589,5.5669,5.5589,5.5589,190506.0
2016-09-08 14:00:00,6.99,6.99,6.98,6.99,171847.0,5.5669,5.5669,5.5589,5.5669,171847.0
2016-09-08 14:30:00,6.99,6.99,6.98,6.98,324845.0,5.5669,5.5669,5.5589,5.5589,324845.0
2016-09-08 15:00:00,6.99,7.0,6.98,7.0,212821.0,5.5669,5.5748,5.5589,5.5748,212821.0
2016-09-08 15:30:00,7.0,7.0,6.99,6.99,455410.0,5.5748,5.5748,5.5669,5.5669,455410.0
2016-09-09 09:30:00,6.96,6.97,6.93,6.95,627743.0,5.543,5.5509,5.5191,5.535,627743.0
2016-09-09 10:00:00,6.95,6.95,6.93,6.94,559339.0,5.535,5.535,5.5191,5.5271,559339.0
2016-09-09 10:30:00,6.94,6.95,6.92,6.94,695515.0,5.5271,5.535,5.5111,5.5271,695515.0
2016-09-09 11:00:00,6.95,6.95,6.93,6.94,166524.0,5.535,5.535,5.5191,5.5271,166524.0
2016-09-09 11:30:00,6.94,6.95,6.92,6.92,245350.0,5.5271,5.535,5.5111,5.5111,245350.0
2016-09-09 12:00:00,6.92,6.93,6.91,6.92,187574.0,5.5111,5.5191,5.5032,5.5111,187574.0
2016-09-09 12:30:00,6.93,6.93,6.91,6.91,106461.0,5.5191,5.5191,5.5032,5.5032,106461.0
2016-09-09 13:00:00,6.91,6.92,6.89,6.9,199192.0,5.5032,5.5111,5.4872,5.4952,199192.0
2016-09-09 13:30:00,6.91,6.91,6.88,6.9,198808.0,5.5032,5.5032,5.4793,5.4952,198808.0
2016-09-09 14:00:00,6.9,6.9,6.88,6.9,124668.0,5.4952,5.4952,5.4793,5.4952,124668.0
2016-09-09 14:30:00,6.9,6.91,6.89,6.91,179881.0,5.4952,5.5032,5.4872,5.5032,179881.0
2016-09-09 15:00:00,6.91,6.92,6.89,6.92,250839.0,5.5032,5.5111,5.4872,5.5111,250839.0
2016-09-09 15:30:00,6.92,6.92,6.88,6.89,468651.0,5.5111,5.5111,5.4793,5.4872,468651.0
2016-09-12 09:30:00,6.78,6.8,6.76,6.79,805559.0,5.3996,5.4156,5.3837,5.4076,805559.0
2016-09-12 10:00:00,6.79,6.82,6.77,6.82,306939.0,5.4076,5.4315,5.3917,5.4315,306939.0
2016-09-12 10:30:00,6.82,6.82,6.78,6.79,217578.0,5.4315,5.4315,5.3996,5.4076,217578.0
2016-09-12 11:00:00,6.78,6.8,6.78,6.79,363153.0,5.3996,5.4156,5.3996,5.4076,363153.0
2016-09-12 11:30:00,6.79,6.83,6.78,6.82,327735.0,5.4076,5.4394,5.3996,5.4315,327735.0
2016-09-12 12:00:00,6.82,6.82,6.8,6.82,178457.0,5.4315,5.4315,5.4156,5.4315,178457.0
2016-09-12 12:30:00,6.81,6.83,6.81,6.83,112112.0,5.4235,5.4394,5.4235,5.4394,112112.0
2016-09-12 13:00:00,6.83,6.85,6.8,6.8,257624.0,5.4394,5.4554,5.4156,5.4156,257624.0
2016-09-12 13:30:00,6.81,6.86,6.8,6.86,227289.0,5.4235,5.4633,5.4156,5.4633,227289.0
2016-09-12 14:00:00,6.86,6.88,6.85,6.87,291678.0,5.4633,5.4793,5.4554,5.4713,291678.0
2016-09-12 14:30:00,6.87,6.9,6.85,6.89,459963.0,5.4713,5.4952,5.4554,5.4872,459963.0
2016-09-12 15:00:00,6.89,6.89,6.88,6.88,148958.0,5.4872,5.4872,5.4793,5.4793,148958.0
2016-09-12 15:30:00,6.89,6.9,6.86,6.89,1239834.0,5.4872,5.4952,5.4633,5.4872,1239834.0
2016-09-13 09:30:00,6.77,6.8,6.76,6.79,1362963.0,5.3917,5.4156,5.3837,5.4076,1362963.0
2016-09-13 10:00:00,6.79,6.82,6.76,6.82,1569345.0,5.4076,5.4315,5.3837,5.4315,1569345.0
2016-09-13 10:30:00,6.82,6.82,6.8,6.81,749902.0,5.4315,5.4315,5.4156,5.4235,749902.0
2016-09-13 11:00:00,6.81,6.81,6.77,6.78,679033.0,5.4235,5.4235,5.3917,5.3996,679033.0
2016-09-13 11:30:00,6.78,6.79,6.77,6.79,61144.0,5.3996,5.4076,5.3917,5.4076,61144.0
2016-09-13 12:00:00,6.79,6.8,6.77,6.78,183290.0,5.4076,5.4156,5.3917,5.3996,183290.0
2016-09-13 12:30:00,6.78,6.79,6.76,6.77,195798.0,5.3996,5.4076,5.3837,5.3917,195798.0
2016-09-13 13:00:00,6.77,6.8,6.75,6.8,248414.0,5.3917,5.4156,5.3757,5.4156,248414.0
2016-09-13 13:30:00,6.8,6.8,6.77,6.79,254808.0,5.4156,5.4156,5.3917,5.4076,254808.0
2016-09-13 14:00:00,6.78,6.79,6.77,6.77,215456.0,5.3996,5.4076,5.3917,5.3917,215456.0
2016-09-13 14:30:00,6.77,6.79,6.76,6.78,246343.0,5.3917,5.4076,5.3837,5.3996,246343.0
2016-09-13 15:00:00,6.78,6.78,6.76,6.78,358744.0,5.3996,5.3996,5.3837,5.3996,358744.0
2016-09-13 15:30:00,6.78,6.81,6.77,6.78,1578611.0,5.3996,5.4235,5.3917,5.3996,1578611.0
2016-09-14 09:30:00,6.74,6.75,6.7,6.72,827038.0,5.3678,5.3757,5.3359,5.3518,827038.0
2016-09-14 10:00:00,6.72,6.74,6.7,6.73,538748.0,5.3518,5.3678,5.3359,5.3598,538748.0
2016-09-14 10:30:00,6.73,6.74,6.69,6.7,383718.0,5.3598,5.3678,5.328,5.3359,383718.0
2016-09-14 11:00:00,6.7,6.76,6.7,6.75,248970.0,5.3359,5.3837,5.3359,5.3757,248970.0
2016-09-14 11:30:00,6.75,6.76,6.73,6.76,206556.0,5.3757,5.3837,5.3598,5.3837,206556.0
2016-09-14 12:00:00,6.75,6.76,6.75,6.75,47820.0,5.3757,5.3837,5.3757,5.3757,47820.0
2016-09-14 12:30:00,6.76,6.76,6.74,6.75,242341.0,5.3837,5.3837,5.3678,5.3757,242341.0
2016-09-14 13:00:00,6.75,6.76,6.74,6.75,81905.0,5.3757,5.3837,5.3678,5.3757,81905.0
2016-09-14 13:30:00,6.75,6.76,6.73,6.74,120168.0,5.3757,5.3837,5.3598,5.3678,120168.0
2016-09-14 14:00:00,6.74,6.76,6.73,6.75,278286.0,5.3678,5.3837,5.3598,5.3757,278286.0
2016-09-14 14:30:00,6.75,6.75,6.74,6.75,80152.0,5.3757,5.3757,5.3678,5.3757,80152.0
2016-09-14 15:00:00,6.75,6.75,6.72,6.73,121205.0,5.3757,5.3757,5.3518,5.3598,121205.0
2016-09-14 15:30:00,6.73,6.73,6.71,6.72,385884.0,5.3598,5.3598,5.3439,5.3518,385884.0
2016-09-15 09:30:00,6.79,6.8,6.74,6.75,447975.0,5.4076,5.4156,5.3678,5.3757,447975.0
2016-09-15 10:00:00,6.75,6.76,6.73,6.75,187115.0,5.3757,5.3837,5.3598,5.3757,187115.0
2016-09-15 10:30:00,6.75,6.8,6.75,6.79,100464.0,5.3757,5.4156,5.3757,5.4076,100464.0
2016-09-15 11:00:00,6.79,6.82,6.79,6.81,179776.0,5.4076,5.4315,5.4076,5.4235,179776.0
2016-09-15 11:30:00,6.81,6.84,6.8,6.8,259359.0,5.4235,5.4474,5.4156,5.4156,259359.0
2016-09-15 12:00:00,6.8,6.82,6.78,6.81,335039.0,5.4156,5.4315,5.3996,5.4235,335039.0
2016-09-15 12:30:00,6.81,6.82,6.79,6.79,333482.0,5.4235,5.4315,5.4076,5.4076,333482.0
2016-09-15 13:00:00,6.79,6.82,6.79,6.82,137026.0,5.4076,5.4315,5.4076,5.4315,137026.0
2016-09-15 13:30:00,6.82,6.84,6.81,6.84,63807.0,5.4315,5.4474,5.4235,5.4474,63807.0
2016-09-15 14:00:00,6.83,6.85,6.83,6.83,169914.0,5.4394,5.4554,5.4394,5.4394,169914.0
2016-09-15 14:30:00,6.83,6.84,6.83,6.83,48805.0,5.4394,5.4474,5.4394,5.4394,48805.0
2016-09-15 15:00:00,6.83,6.84,6.82,6.83,73810.0,5.4394,5.4474,5.4315,5.4394,73810.0
2016-09-15 15:30:00,6.82,6.84,6.82,6.83,394817.0,5.4315,5.4474,5.4315,5.4394,394817.0
2016-09-16 09:30:00,6.74,6.74,6.71,6.73,515434.0,5.3678,5.3678,5.3439,5.3598,515434.0
2016-09-16 10:00:00,6.73,6.73,6.71,6.72,235252.0,5.3598,5.3598,5.3439,5.3518,235252.0
2016-09-16 10:30:00,6.72,6.73,6.72,6.73,114733.0,5.3518,5.3598,5.3518,5.3598,114733.0
2016-09-16 11:00:00,6.73,6.74,6.72,6.73,205044.0,5.3598,5.3678,5.3518,5.3598,205044.0
2016-09-16 11:30:00,6.72,6.74,6.72,6.74,90910.0,5.3518,5.3678,5.3518,5.3678,90910.0
2016-09-16 12:00:00,6.74,6.75,6.73,6.75,78814.0,5.3678,5.3757,5.3598,5.3757,78814.0
2016-09-16 12:30:00,6.74,6.75,6.74,6.74,27288.0,5.3678,5.3757,5.3678,5.3678,27288.0
2016-09-16 13:00:00,6.74,6.75,6.74,6.75,68387.0,5.3678,5.3757,5.3678,5.3757,68387.0
2016-09-16 13:30:00,6.74,6.75,6.72,6.73,326052.0,5.3678,5.3757,5.3518,5.3598,326052.0
2016-09-16 14:00:00,6.74,6.74,6.73,6.74,73036.0,5.3678,5.3678,5.3598,5.3678,73036.0
2016-09-16 14:30:00,6.74,6.74,6.73,6.74,57035.0,5.3678,5.3678,5.3598,5.3678,57035.0
2016-09-16 15:00:00,6.74,6.74,6.73,6.73,56472.0,5.3678,5.3678,5.3598,5.3598,56472.0
2016-09-16 15:30:00,6.73,6.76,6.73,6.75,517865.0,5.3598,5.3837,5.3598,5.3757,517865.0
2016-09-19 09:30:00,6.73,6.75,6.72,6.74,642332.0,5.3598,5.3757,5.3518,5.3678,642332.0
2016-09-19 10:00:00,6.74,6.75,6.73,6.75,32892.0,5.3678,5.3757,5.3598,5.3757,32892.0
2016-09-19 10:30:00,6.75,6.76,6.74,6.75,159446.0,5.3757,5.3837,5.3678,5.3757,159446.0
2016-09-19 11:00:00,6.75,6.77,6.72,6.73,297999.0,5.3757,5.3917,5.3518,5.3598,297999.0
2016-09-19 11:30:00,6.72,6.74,6.72,6.74,90208.0,5.3518,5.3678,5.3518,5.3678,90208.0
2016-09-19 12:00:00,6.74,6.74,6.71,6.72,100247.0,5.3678,5.3678,5.3439,5.3518,100247.0
2016-09-19 12:30:00,6.72,6.72,6.7,6.71,56420.0,5.3518,5.3518,5.3359,5.3439,56420.0
2016-09-19 13:00:00,6.7,6.71,6.7,6.71,108219.0,5.3359,5.3439,5.3359,5.3439,108219.0
2016-09-19 13:30:00,6.7,6.71,6.68,6.7,126129.0,5.3359,5.3439,5.32,5.3359,126129.0
2016-09-19 14:00:00,6.7,6.72,6.69,6.7,212815.0,5.3359,5.3518,5.328,5.3359,212815.0
2016-09-19 14:30:00,6.71,6.72,6.7,6.72,115055.0,5.3439,5.3518,5.3359,5.3518,115055.0
2016-09-19 15:00:00,6.72,6.72,6.7,6.71,139795.0,5.3518,5.3518,5.3359,5.3439,139795.0
2016-09-19 15:30:00,6.71,6.71,6.7,6.71,189713.0,5.3439,5.3439,5.3359,5.3439,189713.0
2016-09-20 09:30:00,6.76,6.77,6.73,6.77,238798.0,5.3837,5.3917,5.3598,5.3917,238798.0
2016-09-20 10:00:00,6.77,6.78,6.75,6.76,138686.0,5.3917,5.3996,5.3757,5.3837,138686.0
2016-09-20 10:30:00,6.75,6.76,6.73,6.75,91553.0,5.3757,5.3837,5.3598,5.3757,91553.0
2016-09-20 11:00:00,6.75,6.76,6.73,6.73,204619.0,5.3757,5.3837,5.3598,5.3598,204619.0
2016-09-20 11:30:00,6.74,6.74,6.72,6.74,139038.0,5.3678,5.3678,5.3518,5.3678,139038.0
2016-09-20 12:00:00,6.73,6.73,6.72,6.73,64556.0,5.3598,5.3598,5.3518,5.3598,64556.0
2016-09-20 12:30:00,6.73,6.73,6.71,6.71,40645.0,5.3598,5.3598,5.3439,5.3439,40645.0
2016-09-20 13:00:00,6.71,6.72,6.71,6.72,14807.0,5.3439,5.3518,5.3439,5.3518,14807.0
2016-09-20 13:30:00,6.72,6.73,6.71,6.73,228303.0,5.3518,5.3598,5.3439,5.3598,228303.0
2016-09-20 14:00:00,6.73,6.73,6.72,6.73,54547.0,5.3598,5.3598,5.3518,5.3598,54547.0
2016-09-20 14:30:00,6.73,6.75,6.72,6.74,184969.0,5.3598,5.3757,5.3518,5.3678,184969.0
2016-09-20 15:00:00,6.73,6.74,6.72,6.73,144696.0,5.3598,5.3678,5.3518,5.3598,144696.0
2016-09-20 15:30:00,6.73,6.73,6.71,6.73,419283.0,5.3598,5.3598,5.3439,5.3598,419283.0
2016-09-21 09:30:00,6.77,6.8,6.77,6.8,345314.0,5.3917,5.4156,5.3917,5.4156,345314.0
2016-09-21 10:00:00,6.79,6.81,6.78,6.78,177682.0,5.4076,5.4235,5.3996,5.3996,177682.0
2016-09-21 10:30:00,6.79,6.8,6.76,6.77,231562.0,5.4076,5.4156,5.3837,5.3917,231562.0
2016-09-21 11:00:00,6.76,6.77,6.74,6.76,215013.0,5.3837,5.3917,5.3678,5.3837,215013.0
2016-09-21 11:30:00,6.75,6.77,6.75,6.77,87590.0,5.3757,5.3917,5.3757,5.3917,87590.0
2016-09-21 12:00:00,6.77,6.77,6.75,6.76,63547.0,5.3917,5.3917,5.3757,5.3837,63547.0
2016-09-21 12:30:00,6.75,6.76,6.73,6.75,284285.0,5.3757,5.3837,5.3598,5.3757,284285.0
2016-09-21 13:00:00,6.75,6.76,6.75,6.76,59417.0,5.3757,5.3837,5.3757,5.3837,59417.0
2016-09-21 13:30:00,6.75,6.78,6.75,6.76,83020.0,5.3757,5.3996,5.3757,5.3837,83020.0
2016-09-21 14:00:00,6.76,6.82,6.75,6.76,152986.0,5.3837,5.4315,5.3757,5.3837,152986.0
2016-09-21 14:30:00,6.75,6.8,6.75,6.79,122301.0,5.3757,5.4156,5.3757,5.4076,122301.0
2016-09-21 15:00:00,6.79,6.82,6.78,6.81,253775.0,5.4076,5.4315,5.3996,5.4235,253775.0
2016-09-21 15:30:00,6.81,6.83,6.8,6.82,206657.0,5.4235,5.4394,5.4156,5.4315,206657.0
2016-09-22 09:30:00,7.03,7.05,7.0,7.02,973701.0,5.5987,5.6147,5.5748,5.5908,973701.0
2016-09-22 10:00:00,7.02,7.03,6.98,7.0,675525.0,5.5908,5.5987,5.5589,5.5748,675525.0
2016-09-22 10:30:00,7.0,7.0,6.98,6.99,464542.0,5.5748,5.5748,5.5589,5.5669,464542.0
2016-09-22 11:00:00,6.99,7.0,6.97,6.99,551464.0,5.5669,5.5748,5.5509,5.5669,551464.0
2016-09-22 11:30:00,6.99,7.0,6.98,6.99,72937.0,5.5669,5.5748,5.5589,5.5669,72937.0
2016-09-22 12:00:00,6.98,6.99,6.98,6.99,110716.0,5.5589,5.5669,5.5589,5.5669,110716.0
2016-09-22 12:30:00,6.99,6.99,6.98,6.99,52530.0,5.5669,5.5669,5.5589,5.5669,52530.0
2016-09-22 13:00:00,6.99,6.99,6.98,6.99,47294.0,5.5669,5.5669,5.5589,5.5669,47294.0
2016-09-22 13:30:00,6.99,6.99,6.98,6.99,116733.0,5.5669,5.5669,5.5589,5.5669,116733.0
2016-09-22 14:00:00,6.99,7.0,6.96,6.98,230053.0,5.5669,5.5748,5.543,5.5589,230053.0
2016-09-22 14:30:00,6.98,6.99,6.97,6.99,207899.0,5.5589,5.5669,5.5509,5.5669,207899.0
2016-09-22 15:00:00,6.99,6.99,6.97,6.98,184175.0,5.5669,5.5669,5.5509,5.5589,184175.0
2016-09-22 15:30:00,6.98,7.0,6.98,6.99,522752.0,5.5589,5.5748,5.5589,5.5669,522752.0
2016-09-23 09:30:00,6.91,6.94,6.9,6.93,281045.0,5.5032,5.5271,5.4952,5.5191,281045.0
2016-09-23 10:00:00,6.94,6.95,6.92,6.94,119972.0,5.5271,5.535,5.5111,5.5271,119972.0
2016-09-23 10:30:00,6.94,6.94,6.92,6.94,104771.0,5.5271,5.5271,5.5111,5.5271,104771.0
2016-09-23 11:00:00,6.94,6.95,6.93,6.95,191431.0,5.5271,5.535,5.5191,5.535,191431.0
2016-09-23 11:30:00,6.95,6.95,6.92,6.94,141196.0,5.535,5.535,5.5111,5.5271,141196.0
2016-09-23 12:00:00,6.93,6.95,6.93,6.95,50990.0,5.5191,5.535,5.5191,5.535,50990.0
2016-09-23 12:30:00,6.94,6.95,6.93,6.95,79204.0,5.5271,5.535,5.5191,5.535,79204.0
2016-09-23 13:00:00,6.95,6.95,6.94,6.95,36280.0,5.535,5.535,5.5271,5.535,36280.0
2016-09-23 13:30:00,6.95,6.95,6.93,6.93,79377.0,5.535,5.535,5.5191,5.5191,79377.0
2016-09-23 14:00:00,6.93,6.94,6.93,6.94,51723.0,5.5191,5.5271,5.5191,5.5271,51723.0
2016-09-23 14:30:00,6.93,6.94,6.93,6.94,66477.0,5.5191,5.5271,5.5191,5.5271,66477.0
2016-09-23 15:00:00,6.94,6.95,6.93,6.94,172570.0,5.5271,5.535,5.5191,5.5271,172570.0
2016-09-23 15:30:00,6.94,6.95,6.93,6.94,425266.0,5.5271,5.535,5.5191,5.5271,425266.0
2016-09-26 09:30:00,6.91,6.91,6.87,6.88,194629.0,5.5032,5.5032,5.4713,5.4793,194629.0
2016-09-26 10:00:00,6.88,6.93,6.88,6.92,230572.0,5.4793,5.5191,5.4793,5.5111,230572.0
2016-09-26 10:30:00,6.92,6.93,6.9,6.91,241430.0,5.5111,5.5191,5.4952,5.5032,241430.0
2016-09-26 11:00:00,6.91,6.91,6.9,6.91,223068.0,5.5032,5.5032,5.4952,5.5032,223068.0
2016-09-26 11:30:00,6.91,6.91,6.9,6.9,47376.0,5.5032,5.5032,5.4952,5.4952,47376.0
2016-09-26 12:00:00,6.91,6.92,6.9,6.91,75976.0,5.5032,5.5111,5.4952,5.5032,75976.0
2016-09-26 12:30:00,6.91,6.92,6.91,6.91,42684.0,5.5032,5.5111,5.5032,5.5032,42684.0
2016-09-26 13:00:00,6.92,6.92,6.9,6.9,197557.0,5.5111,5.5111,5.4952,5.4952,197557.0
2016-09-26 13:30:00,6.9,6.91,6.89,6.89,42064.0,5.4952,5.5032,5.4872,5.4872,42064.0
2016-09-26 14:00:00,6.89,6.92,6.89,6.92,163691.0,5.4872,5.5111,5.4872,5.5111,163691.0
2016-09-26 14:30:00,6.91,6.92,6.91,6.91,229691.0,5.5032,5.5111,5.5032,5.5032,229691.0
2016-09-26 15:00:00,6.92,6.92,6.9,6.92,284894.0,5.5111,5.5111,5.4952,5.5111,284894.0
2016-09-26 15:30:00,6.92,6.92,6.89,6.9,502242.0,5.5111,5.5111,5.4872,5.4952,502242.0
2016-09-27 09:30:00,6.71,6.78,6.7,6.78,630361.0,5.3439,5.3996,5.3359,5.3996,630361.0
2016-09-27 10:00:00,6.78,6.8,6.76,6.78,574815.0,5.3996,5.4156,5.3837,5.3996,574815.0
2016-09-27 10:30:00,6.77,6.78,6.72,6.73,422028.0,5.3917,5.3996,5.3518,5.3598,422028.0
2016-09-27 11:00:00,6.73,6.75,6.72,6.74,516258.0,5.3598,5.3757,5.3518,5.3678,516258.0
2016-09-27 11:30:00,6.74,6.77,6.73,6.77,421631.0,5.3678,5.3917,5.3598,5.3917,421631.0
2016-09-27 12:00:00,6.77,6.8,6.76,6.8,455181.0,5.3917,5.4156,5.3837,5.4156,455181.0
2016-09-27 12:30:00,6.79,6.8,6.78,6.79,450729.0,5.4076,5.4156,5.3996,5.4076,450729.0
2016-09-27 13:00:00,6.79,6.8,6.78,6.8,240763.0,5.4076,5.4156,5.3996,5.4156,240763.0
2016-09-27 13:30:00,6.8,6.82,6.79,6.81,125646.0,5.4156,5.4315,5.4076,5.4235,125646.0
2016-09-27 14:00:00,6.81,6.81,6.79,6.81,191445.0,5.4235,5.4235,5.4076,5.4235,191445.0
2016-09-27 14:30:00,6.81,6.82,6.8,6.81,282262.0,5.4235,5.4315,5.4156,5.4235,282262.0
2016-09-27 15:00:00,6.81,6.81,6.8,6.81,282076.0,5.4235,5.4235,5.4156,5.4235,282076.0
2016-09-27 15:30:00,6.81,6.81,6.79,6.81,598160.0,5.4235,5.4235,5.4076,5.4235,598160.0
2016-09-28 09:30:00,6.85,6.85,6.83,6.84,1245738.0,5.4554,5.4554,5.4394,5.4474,1245738.0
2016-09-28 10:00:00,6.84,6.85,6.82,6.84,320592.0,5.4474,5.4554,5.4315,5.4474,320592.0
2016-09-28 10:30:00,6.83,6.85,6.78,6.79,350170.0,5.4394,5.4554,5.3996,5.4076,350170.0
2016-09-28 11:00:00,6.78,6.79,6.75,6.79,318521.0,5.3996,5.4076,5.3757,5.4076,318521.0
2016-09-28 11:30:00,6.79,6.79,6.78,6.79,82934.0,5.4076,5.4076,5.3996,5.4076,82934.0
2016-09-28 12:00:00,6.79,6.79,6.78,6.79,59187.0,5.4076,5.4076,5.3996,5.4076,59187.0
2016-09-28 12:30:00,6.79,6.8,6.78,6.79,76171.0,5.4076,5.4156,5.3996,5.4076,76171.0
2016-09-28 13:00:00,6.79,6.8,6.78,6.79,230822.0,5.4076,5.4156,5.3996,5.4076,230822.0
2016-09-28 13:30:00,6.79,6.81,6.79,6.81,73902.0,5.4076,5.4235,5.4076,5.4235,73902.0
2016-09-28 14:00:00,6.81,6.85,6.8,6.83,219666.0,5.4235,5.4554,5.4156,5.4394,219666.0
2016-09-28 14:30:00,6.83,6.84,6.82,6.84,67888.0,5.4394,5.4474,5.4315,5.4474,67888.0
2016-09-28 15:00:00,6.84,6.84,6.83,6.83,84605.0,5.4474,5.4474,5.4394,5.4394,84605.0
2016-09-28 15:30:00,6.84,6.84,6.82,6.82,588745.0,5.4474,5.4474,5.4315,5.4315,588745.0
2016-09-29 09:30:00,7.02,7.05,6.99,7.05,1015582.0,5.5908,5.6147,5.5669,5.6147,1015582.0
2016-09-29 10:00:00,7.05,7.06,7.02,7.06,399760.0,5.6147,5.6226,5.5908,5.6226,399760.0
2016-09-29 10:30:00,7.06,7.07,7.04,7.07,515161.0,5.6226,5.6306,5.6067,5.6306,515161.0
2016-09-29 11:00:00,7.07,7.11,7.05,7.1,1231401.0,5.6306,5.6624,5.6147,5.6545,1231401.0
2016-09-29 11:30:00,7.1,7.15,7.09,7.13,925462.0,5.6545,5.6943,5.6465,5.6784,925462.0
2016-09-29 12:00:00,7.14,7.16,7.13,7.14,543861.0,5.6863,5.7023,5.6784,5.6863,543861.0
2016-09-29 12:30:00,7.14,7.15,7.11,7.12,977144.0,5.6863,5.6943,5.6624,5.6704,977144.0
2016-09-29 13:00:00,7.12,7.14,7.08,7.12,693138.0,5.6704,5.6863,5.6385,5.6704,693138.0
2016-09-29 13:30:00,7.12,7.12,7.1,7.11,250792.0,5.6704,5.6704,5.6545,5.6624,250792.0
2016-09-29 14:00:00,7.11,7.13,7.1,7.13,119458.0,5.6624,5.6784,5.6545,5.6784,119458.0
2016-09-29 14:30:00,7.13,7.14,7.12,7.14,134177.0,5.6784,5.6863,5.6704,5.6863,134177.0
2016-09-29 15:00:00,7.14,7.14,7.11,7.12,451312.0,5.6863,5.6863,5.6624,5.6704,451312.0
2016-09-29 15:30:00,7.12,7.14,7.1,7.11,645650.0,5.6704,5.6863,5.6545,5.6624,645650.0
2016-09-30 09:30:00,7.17,7.19,7.15,7.18,389418.0,5.7102,5.7262,5.6943,5.7182,389418.0
2016-09-30 10:00:00,7.17,7.21,7.16,7.19,410882.0,5.7102,5.7421,5.7023,5.7262,410882.0
2016-09-30 10:30:00,7.19,7.21,7.18,7.2,238156.0,5.7262,5.7421,5.7182,5.7341,238156.0
2016-09-30 11:00:00,7.21,7.25,7.2,7.25,505810.0,5.7421,5.7739,5.7341,5.7739,505810.0
2016-09-30 11:30:00,7.24,7.25,7.23,7.23,166414.0,5.766,5.7739,5.758,5.758,166414.0
2016-09-30 12:00:00,7.24,7.25,7.23,7.24,310054.0,5.766,5.7739,5.758,5.766,310054.0
2016-09-30 12:30:00,7.24,7.24,7.22,7.22,248674.0,5.766,5.766,5.75,5.75,248674.0
2016-09-30 13:00:00,7.23,7.23,7.21,7.21,159487.0,5.758,5.758,5.7421,5.7421,159487.0
2016-09-30 13:30:00,7.22,7.23,7.21,7.23,281216.0,5.75,5.758,5.7421,5.758,281216.0
2016-09-30 14:00:00,7.22,7.23,7.22,7.22,95812.0,5.75,5.758,5.75,5.75,95812.0
2016-09-30 14:30:00,7.22,7.23,7.22,7.23,120917.0,5.75,5.758,5.75,5.758,120917.0
2016-09-30 15:00:00,7.23,7.24,7.22,7.23,313421.0,5.758,5.766,5.75,5.758,313421.0
2016-09-30 15:30:00,7.23,7.23,7.21,7.21,690861.0,5.758,5.758,5.7421,5.7421,690861.0
2016-10-03 09:30:00,7.23,7.24,7.2,7.21,593306.0,5.758,5.766,5.7341,5.7421,593306.0
2016-10-03 10:00:00,7.21,7.22,7.18,7.2,314263.0,5.7421,5.75,5.7182,5.7341,314263.0
2016-10-03 10:30:00,7.19,7.21,7.17,7.18,319586.0,5.7262,5.7421,5.7102,5.7182,319586.0
2016-10-03 11:00:00,7.18,7.19,7.15,7.16,272386.0,5.7182,5.7262,5.6943,5.7023,272386.0
2016-10-03 11:30:00,7.16,7.18,7.16,7.16,275257.0,5.7023,5.7182,5.7023,5.7023,275257.0
2016-10-03 12:00:00,7.17,7.17,7.16,7.17,178599.0,5.7102,5.7102,5.7023,5.7102,178599.0
2016-10-03 12:30:00,7.17,7.17,7.16,7.17,39373.0,5.7102,5.7102,5.7023,5.7102,39373.0
2016-10-03 13:00:00,7.17,7.18,7.16,7.18,132988.0,5.7102,5.7182,5.7023,5.7182,132988.0
2016-10-03 13:30:00,7.17,7.18,7.17,7.18,71987.0,5.7102,5.7182,5.7102,5.7182,71987.0
2016-10-03 14:00:00,7.17,7.18,7.17,7.18,76680.0,5.7102,5.7182,5.7102,5.7182,76680.0
2016-10-03 14:30:00,7.18,7.18,7.16,7.16,87611.0,5.7182,5.7182,5.7023,5.7023,87611.0
2016-10-03 15:00:00,7.17,7.19,7.16,7.18,283640.0,5.7102,5.7262,5.7023,5.7182,283640.0
2016-10-03 15:30:00,7.19,7.2,7.17,7.17,731260.0,5.7262,5.7341,5.7102,5.7102,731260.0
2016-10-04 09:30:00,7.17,7.21,7.16,7.2,904314.0,5.7102,5.7421,5.7023,5.7341,904314.0
2016-10-04 10:00:00,7.2,7.2,7.16,7.19,556156.0,5.7341,5.7341,5.7023,5.7262,556156.0
2016-10-04 10:30:00,7.19,7.21,7.18,7.21,527979.0,5.7262,5.7421,5.7182,5.7421,527979.0
2016-10-04 11:00:00,7.21,7.21,7.16,7.17,531795.0,5.7421,5.7421,5.7023,5.7102,531795.0
2016-10-04 11:30:00,7.18,7.2,7.16,7.17,393014.0,5.7182,5.7341,5.7023,5.7102,393014.0
2016-10-04 12:00:00,7.18,7.19,7.17,7.18,499641.0,5.7182,5.7262,5.7102,5.7182,499641.0
2016-10-04 12:30:00,7.19,7.19,7.17,7.18,289312.0,5.7262,5.7262,5.7102,5.7182,289312.0
2016-10-04 13:00:00,7.18,7.18,7.16,7.17,329610.0,5.7182,5.7182,5.7023,5.7102,329610.0
2016-10-04 13:30:00,7.16,7.17,7.16,7.17,136821.0,5.7023,5.7102,5.7023,5.7102,136821.0
2016-10-04 14:00:00,7.17,7.17,7.16,7.17,112049.0,5.7102,5.7102,5.7023,5.7102,112049.0
2016-10-04 14:30:00,7.17,7.17,7.15,7.15,403218.0,5.7102,5.7102,5.6943,5.6943,403218.0
2016-10-04 15:00:00,7.16,7.16,7.15,7.16,233572.0,5.7023,5.7023,5.6943,5.7023,233572.0
2016-10-04 15:30:00,7.16,7.18,7.15,7.17,974001.0,5.7023,5.7182,5.6943,5.7102,974001.0
2016-10-05 09:30:00,7.08,7.13,7.06,7.13,876460.0,5.6385,5.6784,5.6226,5.6784,876460.0
2016-10-05 10:00:00,7.13,7.14,7.09,7.12,932375.0,5.6784,5.6863,5.6465,5.6704,932375.0
2016-10-05 10:30:00,7.12,7.13,7.1,7.11,543682.0,5.6704,5.6784,5.6545,5.6624,543682.0
2016-10-05 11:00:00,7.12,7.13,7.1,7.12,394756.0,5.6704,5.6784,5.6545,5.6704,394756.0
2016-10-05 11:30:00,7.12,7.12,7.11,7.12,83546.0,5.6704,5.6704,5.6624,5.6704,83546.0
2016-10-05 12:00:00,7.12,7.12,7.11,7.12,40902.0,5.6704,5.6704,5.6624,5.6704,40902.0
2016-10-05 12:30:00,7.12,7.12,7.11,7.12,58602.0,5.6704,5.6704,5.6624,5.6704,58602.0
2016-10-05 13:00:00,7.12,7.12,7.11,7.12,211770.0,5.6704,5.6704,5.6624,5.6704,211770.0
2016-10-05 13:30:00,7.12,7.12,7.1,7.12,152903.0,5.6704,5.6704,5.6545,5.6704,152903.0
2016-10-05 14:00:00,7.12,7.12,7.11,7.12,68636.0,5.6704,5.6704,5.6624,5.6704,68636.0
2016-10-05 14:30:00,7.12,7.12,7.11,7.12,38416.0,5.6704,5.6704,5.6624,5.6704,38416.0
2016-10-05 15:00:00,7.12,7.12,7.1,7.1,93369.0,5.6704,5.6704,5.6545,5.6545,93369.0
2016-10-05 15:30:00,7.11,7.11,7.1,7.11,261895.0,5.6624,5.6624,5.6545,5.6624,261895.0
2016-10-06 09:30:00,7.07,7.07,7.04,7.07,361821.0,5.6306,5.6306,5.6067,5.6306,361821.0
2016-10-06 10:00:00,7.07,7.08,7.06,7.07,130394.0,5.6306,5.6385,5.6226,5.6306,130394.0
2016-10-06 10:30:00,7.07,7.09,7.07,7.08,163290.0,5.6306,5.6465,5.6306,5.6385,163290.0
2016-10-06 11:00:00,7.08,7.09,7.07,7.08,419364.0,5.6385,5.6465,5.6306,5.6385,419364.0
2016-10-06 11:30:00,7.08,7.1,7.08,7.1,93661.0,5.6385,5.6545,5.6385,5.6545,93661.0
2016-10-06 12:00:00,7.1,7.1,7.09,7.1,15769.0,5.6545,5.6545,5.6465,5.6545,15769.0
2016-10-06 12:30:00,7.1,7.1,7.09,7.1,81486.0,5.6545,5.6545,5.6465,5.6545,81486.0
2016-10-06 13:00:00,7.1,7.1,7.09,7.1,24736.0,5.6545,5.6545,5.6465,5.6545,24736.0
2016-10-06 13:30:00,7.1,7.1,7.09,7.09,59911.0,5.6545,5.6545,5.6465,5.6465,59911.0
2016-10-06 14:00:00,7.1,7.1,7.09,7.1,92445.0,5.6545,5.6545,5.6465,5.6545,92445.0
2016-10-06 14:30:00,7.1,7.1,7.09,7.1,40896.0,5.6545,5.6545,5.6465,5.6545,40896.0
2016-10-06 15:00:00,7.1,7.12,7.1,7.1,592206.0,5.6545,5.6704,5.6545,5.6545,592206.0
2016-10-06 15:30:00,7.11,7.12,7.1,7.11,485100.0,5.6624,5.6704,5.6545,5.6624,485100.0
2016-10-07 09:30:00,7.03,7.05,7.02,7.03,1172023.0,5.5987,5.6147,5.5908,5.5987,1172023.0
2016-10-07 10:00:00,7.03,7.08,7.03,7.07,325707.0,5.5987,5.6385,5.5987,5.6306,325707.0
2016-10-07 10:30:00,7.06,7.1,7.05,7.07,219808.0,5.6226,5.6545,5.6147,5.6306,219808.0
2016-10-07 11:00:00,7.08,7.1,7.05,7.09,628168.0,5.6385,5.6545,5.6147,5.6465,628168.0
2016-10-07 11:30:00,7.08,7.09,7.04,7.05,198322.0,5.6385,5.6465,5.6067,5.6147,198322.0
2016-10-07 12:00:00,7.06,7.07,7.05,7.07,109970.0,5.6226,5.6306,5.6147,5.6306,109970.0
2016-10-07 12:30:00,7.07,7.07,7.06,7.07,98761.0,5.6306,5.6306,5.6226,5.6306,98761.0
2016-10-07 13:00:00,7.07,7.07,7.05,7.07,100605.0,5.6306,5.6306,5.6147,5.6306,100605.0
2016-10-07 13:30:00,7.07,7.1,7.06,7.1,159663.0,5.6306,5.6545,5.6226,5.6545,159663.0
2016-10-07 14:00:00,7.08,7.1,7.08,7.08,130739.0,5.6385,5.6545,5.6385,5.6385,130739.0
2016-10-07 14:30:00,7.08,7.14,7.08,7.12,690959.0,5.6385,5.6863,5.6385,5.6704,690959.0
2016-10-07 15:00:00,7.13,7.14,7.12,7.12,153804.0,5.6784,5.6863,5.6704,5.6704,153804.0
2016-10-07 15:30:00,7.12,7.13,7.11,7.11,319975.0,5.6704,5.6784,5.6624,5.6624,319975.0
2016-10-10 09:30:00,7.1,7.16,7.09,7.16,454808.0,5.6545,5.7023,5.6465,5.7023,454808.0
2016-10-10 10:00:00,7.17,7.18,7.15,7.18,326127.0,5.7102,5.7182,5.6943,5.7182,326127.0
2016-10-10 10:30:00,7.17,7.21,7.17,7.2,278556.0,5.7102,5.7421,5.7102,5.7341,278556.0
2016-10-10 11:00:00,7.2,7.2,7.17,7.2,228608.0,5.7341,5.7341,5.7102,5.7341,228608.0
2016-10-10 11:30:00,7.2,7.2,7.19,7.19,107034.0,5.7341,5.7341,5.7262,5.7262,107034.0
2016-10-10 12:00:00,7.19,7.21,7.19,7.2,114862.0,5.7262,5.7421,5.7262,5.7341,114862.0
2016-10-10 12:30:00,7.21,7.21,7.2,7.2,18268.0,5.7421,5.7421,5.7341,5.7341,18268.0
2016-10-10 13:00:00,7.2,7.21,7.2,7.2,76326.0,5.7341,5.7421,5.7341,5.7341,76326.0
2016-10-10 13:30:00,7.2,7.21,7.2,7.2,28102.0,5.7341,5.7421,5.7341,5.7341,28102.0
2016-10-10 14:00:00,7.2,7.2,7.19,7.19,107707.0,5.7341,5.7341,5.7262,5.7262,107707.0
2016-10-10 14:30:00,7.19,7.21,7.19,7.21,184186.0,5.7262,5.7421,5.7262,5.7421,184186.0
2016-10-10 15:00:00,7.2,7.21,7.19,7.19,94765.0,5.7341,5.7421,5.7262,5.7262,94765.0
2016-10-10 15:30:00,7.19,7.2,7.19,7.2,527965.0,5.7262,5.7341,5.7262,5.7341,527965.0
2016-10-11 09:30:00,7.07,7.1,7.05,7.07,610752.0,5.6306,5.6545,5.6147,5.6306,610752.0
2016-10-11 10:00:00,7.07,7.07,7.03,7.04,501062.0,5.6306,5.6306,5.5987,5.6067,501062.0
2016-10-11 10:30:00,7.04,7.06,7.01,7.01,248224.0,5.6067,5.6226,5.5828,5.5828,248224.0
2016-10-11 11:00:00,7.02,7.05,7.01,7.03,391388.0,5.5908,5.6147,5.5828,5.5987,391388.0
2016-10-11 11:30:00,7.03,7.04,7.02,7.03,62508.0,5.5987,5.6067,5.5908,5.5987,62508.0
2016-10-11 12:00:00,7.03,7.04,7.02,7.04,112002.0,5.5987,5.6067,5.5908,5.6067,112002.0
2016-10-11 12:30:00,7.04,7.04,7.03,7.04,83061.0,5.6067,5.6067,5.5987,5.6067,83061.0
2016-10-11 13:00:00,7.04,7.04,7.02,7.03,73766.0,5.6067,5.6067,5.5908,5.5987,73766.0
2016-10-11 13:30:00,7.03,7.03,7.01,7.02,94325.0,5.5987,5.5987,5.5828,5.5908,94325.0
2016-10-11 14:00:00,7.02,7.02,6.98,7.0,231013.0,5.5908,5.5908,5.5589,5.5748,231013.0
2016-10-11 14:30:00,6.99,7.0,6.99,7.0,149965.0,5.5669,5.5748,5.5669,5.5748,149965.0
2016-10-11 15:00:00,7.0,7.01,6.99,7.0,199972.0,5.5748,5.5828,5.5669,5.5748,199972.0
2016-10-11 15:30:00,7.0,7.02,7.0,7.01,226442.0,5.5748,5.5908,5.5748,5.5828,226442.0
2016-10-12 09:30:00,5.75,5.79,5.71,5.71,7036950.0,4.5793,4.6112,4.5475,4.5475,7036950.0
2016-10-12 10:00:00,5.71,5.72,5.67,5.7,4764385.0,4.5475,4.5554,4.5156,4.5395,4764385.0
2016-10-12 10:30:00,5.69,5.71,5.65,5.65,2639756.0,4.5315,4.5475,4.4997,4.4997,2639756.0
2016-10-12 11:00:00,5.65,5.66,5.56,5.59,3778196.0,4.4997,4.5077,4.428,4.4519,3778196.0
2016-10-12 11:30:00,5.59,5.61,5.58,5.58,1320256.0,4.4519,4.4678,4.4439,4.4439,1320256.0
2016-10-12 12:00:00,5.58,5.59,5.56,5.58,2185108.0,4.4439,4.4519,4.428,4.4439,2185108.0
2016-10-12 12:30:00,5.58,5.63,5.57,5.61,4261478.0,4.4439,4.4838,4.436,4.4678,4261478.0
2016-10-12 13:00:00,5.61,5.61,5.59,5.6,1928433.0,4.4678,4.4678,4.4519,4.4599,1928433.0
2016-10-12 13:30:00,5.6,5.62,5.59,5.61,1226586.0,4.4599,4.4758,4.4519,4.4678,1226586.0
2016-10-12 14:00:00,5.62,5.63,5.59,5.6,8815168.0,4.4758,4.4838,4.4519,4.4599,8815168.0
2016-10-12 14:30:00,5.6,5.61,5.59,5.59,3170689.0,4.4599,4.4678,4.4519,4.4519,3170689.0
2016-10-12 15:00:00,5.6,5.6,5.58,5.58,881904.0,4.4599,4.4599,4.4439,4.4439,881904.0
2016-10-12 15:30:00,5.58,5.59,5.54,5.55,6182069.0,4.4439,4.4519,4.4121,4.42,6182069.0
2016-10-13 09:30:00,5.58,5.6,5.56,5.57,2419327.0,4.4439,4.4599,4.428,4.436,2419327.0
2016-10-13 10:00:00,5.57,5.57,5.48,5.5,4971829.0,4.436,4.436,4.3643,4.3802,4971829.0
2016-10-13 10:30:00,5.5,5.52,5.46,5.46,1490754.0,4.3802,4.3962,4.3484,4.3484,1490754.0
2016-10-13 11:00:00,5.46,5.49,5.42,5.47,3616508.0,4.3484,4.3723,4.3165,4.3563,3616508.0
2016-10-13 11:30:00,5.47,5.48,5.41,5.42,1731561.0,4.3563,4.3643,4.3086,4.3165,1731561.0
2016-10-13 12:00:00,5.42,5.42,5.38,5.39,1415752.0,4.3165,4.3165,4.2847,4.2926,1415752.0
2016-10-13 12:30:00,5.4,5.44,5.39,5.41,1414827.0,4.3006,4.3324,4.2926,4.3086,1414827.0
2016-10-13 13:00:00,5.42,5.42,5.35,5.38,1360702.0,4.3165,4.3165,4.2608,4.2847,1360702.0
2016-10-13 13:30:00,5.38,5.44,5.36,5.44,1338248.0,4.2847,4.3324,4.2687,4.3324,1338248.0
2016-10-13 14:00:00,5.44,5.44,5.38,5.38,882170.0,4.3324,4.3324,4.2847,4.2847,882170.0
2016-10-13 14:30:00,5.38,5.41,5.36,5.4,1616550.0,4.2847,4.3086,4.2687,4.3006,1616550.0
2016-10-13 15:00:00,5.4,5.41,5.38,5.41,2842419.0,4.3006,4.3086,4.2847,4.3086,2842419.0
2016-10-13 15:30:00,5.4,5.45,5.39,5.45,4308631.0,4.3006,4.3404,4.2926,4.3404,4308631.0
2016-10-14 09:30:00,5.45,5.48,5.44,5.46,3435494.0,4.3404,4.3643,4.3324,4.3484,3435494.0
2016-10-14 10:00:00,5.47,5.5,5.43,5.43,3605355.0,4.3563,4.3802,4.3245,4.3245,3605355.0
2016-10-14 10:30:00,5.44,5.46,5.43,5.46,1297077.0,4.3324,4.3484,4.3245,4.3484,1297077.0
2016-10-14 11:00:00,5.46,5.46,5.43,5.45,788948.0,4.3484,4.3484,4.3245,4.3404,788948.0
2016-10-14 11:30:00,5.45,5.45,5.43,5.44,181674.0,4.3404,4.3404,4.3245,4.3324,181674.0
2016-10-14 12:00:00,5.44,5.45,5.43,5.43,675517.0,4.3324,4.3404,4.3245,4.3245,675517.0
2016-10-14 12:30:00,5.44,5.45,5.43,5.45,152315.0,4.3324,4.3404,4.3245,4.3404,152315.0
2016-10-14 13:00:00,5.45,5.46,5.44,5.45,1832759.0,4.3404,4.3484,4.3324,4.3404,1832759.0
2016-10-14 13:30:00,5.44,5.46,5.44,5.45,1211536.0,4.3324,4.3484,4.3324,4.3404,1211536.0
2016-10-14 14:00:00,5.45,5.45,5.44,5.45,719898.0,4.3404,4.3404,4.3324,4.3404,719898.0
2016-10-14 14:30:00,5.45,5.45,5.44,5.45,319422.0,4.3404,4.3404,4.3324,4.3404,319422.0
2016-10-14 15:00:00,5.45,5.45,5.43,5.43,440256.0,4.3404,4.3404,4.3245,4.3245,440256.0
2016-10-14 15:30:00,5.43,5.44,5.42,5.43,2861483.0,4.3245,4.3324,4.3165,4.3245,2861483.0
2016-10-17 09:30:00,5.42,5.42,5.4,5.42,908657.0,4.3165,4.3165,4.3006,4.3165,908657.0
2016-10-17 10:00:00,5.42,5.44,5.41,5.42,1594269.0,4.3165,4.3324,4.3086,4.3165,1594269.0
2016-10-17 10:30:00,5.42,5.43,5.42,5.42,292001.0,4.3165,4.3245,4.3165,4.3165,292001.0
2016-10-17 11:00:00,5.42,5.43,5.4,5.41,1004960.0,4.3165,4.3245,4.3006,4.3086,1004960.0
2016-10-17 11:30:00,5.41,5.41,5.39,5.41,563893.0,4.3086,4.3086,4.2926,4.3086,563893.0
2016-10-17 12:00:00,5.41,5.41,5.38,5.39,283579.0,4.3086,4.3086,4.2847,4.2926,283579.0
2016-10-17 12:30:00,5.39,5.39,5.38,5.39,257346.0,4.2926,4.2926,4.2847,4.2926,257346.0
2016-10-17 13:00:00,5.38,5.4,5.38,5.39,223601.0,4.2847,4.3006,4.2847,4.2926,223601.0
2016-10-17 13:30:00,5.39,5.4,5.38,5.4,236990.0,4.2926,4.3006,4.2847,4.3006,236990.0
2016-10-17 14:00:00,5.4,5.41,5.39,5.41,611881.0,4.3006,4.3086,4.2926,4.3086,611881.0
2016-10-17 14:30:00,5.41,5.42,5.39,5.41,531881.0,4.3086,4.3165,4.2926,4.3086,531881.0
2016-10-17 15:00:00,5.41,5.43,5.4,5.42,678583.0,4.3086,4.3245,4.3006,4.3165,678583.0
2016-10-17 15:30:00,5.42,5.43,5.41,5.42,1278062.0,4.3165,4.3245,4.3086,4.3165,1278062.0
2016-10-18 09:30:00,5.48,5.48,5.43,5.45,1011040.0,4.3643,4.3643,4.3245,4.3404,1011040.0
2016-10-18 10:00:00,5.45,5.48,5.44,5.46,498511.0,4.3404,4.3643,4.3324,4.3484,498511.0
2016-10-18 10:30:00,5.46,5.48,5.45,5.46,547320.0,4.3484,4.3643,4.3404,4.3484,547320.0
2016-10-18 11:00:00,5.46,5.47,5.45,5.45,398372.0,4.3484,4.3563,4.3404,4.3404,398372.0
2016-10-18 11:30:00,5.45,5.49,5.45,5.49,375213.0,4.3404,4.3723,4.3404,4.3723,375213.0
2016-10-18 12:00:00,5.49,5.49,5.48,5.49,149616.0,4.3723,4.3723,4.3643,4.3723,149616.0
2016-10-18 12:30:00,5.49,5.49,5.47,5.48,120630.0,4.3723,4.3723,4.3563,4.3643,120630.0
2016-10-18 13:00:00,5.47,5.48,5.47,5.48,51542.0,4.3563,4.3643,4.3563,4.3643,51542.0
2016-10-18 13:30:00,5.48,5.48,5.47,5.47,66645.0,4.3643,4.3643,4.3563,4.3563,66645.0
2016-10-18 14:00:00,5.48,5.48,5.47,5.47,82846.0,4.3643,4.3643,4.3563,4.3563,82846.0
2016-10-18 14:30:00,5.47,5.48,5.47,5.48,298264.0,4.3563,4.3643,4.3563,4.3643,298264.0
2016-10-18 15:00:00,5.48,5.48,5.47,5.47,253133.0,4.3643,4.3643,4.3563,4.3563,253133.0
2016-10-18 15:30:00,5.48,5.48,5.46,5.46,709623.0,4.3643,4.3643,4.3484,4.3484,709623.0
2016-10-19 09:30:00,5.43,5.45,5.41,5.43,804040.0,4.3245,4.3404,4.3086,4.3245,804040.0
2016-10-19 10:00:00,5.43,5.44,5.42,5.42,325199.0,4.3245,4.3324,4.3165,4.3165,325199.0
2016-10-19 10:30:00,5.42,5.43,5.42,5.43,227957.0,4.3165,4.3245,4.3165,4.3245,227957.0
2016-10-19 11:00:00,5.42,5.43,5.41,5.41,154377.0,4.3165,4.3245,4.3086,4.3086,154377.0
2016-10-19 11:30:00,5.41,5.42,5.41,5.41,286237.0,4.3086,4.3165,4.3086,4.3086,286237.0
2016-10-19 12:00:00,5.41,5.42,5.4,5.4,262297.0,4.3086,4.3165,4.3006,4.3006,262297.0
2016-10-19 12:30:00,5.41,5.41,5.4,5.41,195721.0,4.3086,4.3086,4.3006,4.3086,195721.0
2016-10-19 13:00:00,5.41,5.41,5.4,5.4,242589.0,4.3086,4.3086,4.3006,4.3006,242589.0
2016-10-19 13:30:00,5.4,5.42,5.4,5.41,501728.0,4.3006,4.3165,4.3006,4.3086,501728.0
2016-10-19 14:00:00,5.41,5.43,5.4,5.42,525403.0,4.3086,4.3245,4.3006,4.3165,525403.0
2016-10-19 14:30:00,5.42,5.42,5.4,5.41,258238.0,4.3165,4.3165,4.3006,4.3086,258238.0
2016-10-19 15:00:00,5.4,5.41,5.4,5.41,430389.0,4.3006,4.3086,4.3006,4.3086,430389.0
2016-10-19 15:30:00,5.41,5.41,5.39,5.4,1398924.0,4.3086,4.3086,4.2926,4.3006,1398924.0
2016-10-20 09:30:00,5.37,5.41,5.36,5.41,406227.0,4.2767,4.3086,4.2687,4.3086,406227.0
2016-10-20 10:00:00,5.41,5.41,5.37,5.38,156456.0,4.3086,4.3086,4.2767,4.2847,156456.0
2016-10-20 10:30:00,5.37,5.39,5.36,5.38,440375.0,4.2767,4.2926,4.2687,4.2847,440375.0
2016-10-20 11:00:00,5.38,5.39,5.36,5.38,924558.0,4.2847,4.2926,4.2687,4.2847,924558.0
2016-10-20 11:30:00,5.38,5.39,5.37,5.38,174325.0,4.2847,4.2926,4.2767,4.2847,174325.0
2016-10-20 12:00:00,5.38,5.39,5.38,5.39,195056.0,4.2847,4.2926,4.2847,4.2926,195056.0
2016-10-20 12:30:00,5.38,5.4,5.38,5.39,227699.0,4.2847,4.3006,4.2847,4.2926,227699.0
2016-10-20 13:00:00,5.39,5.4,5.39,5.39,153087.0,4.2926,4.3006,4.2926,4.2926,153087.0
2016-10-20 13:30:00,5.39,5.4,5.38,5.38,241130.0,4.2926,4.3006,4.2847,4.2847,241130.0
2016-10-20 14:00:00,5.39,5.39,5.37,5.39,568008.0,4.2926,4.2926,4.2767,4.2926,568008.0
2016-10-20 14:30:00,5.39,5.39,5.36,5.37,570509.0,4.2926,4.2926,4.2687,4.2767,570509.0
2016-10-20 15:00:00,5.37,5.38,5.34,5.36,1399642.0,4.2767,4.2847,4.2528,4.2687,1399642.0
2016-10-20 15:30:00,5.36,5.37,5.35,5.36,1862526.0,4.2687,4.2767,4.2608,4.2687,1862526.0
2016-10-21 09:30:00,5.15,5.15,5.07,5.07,2107717.0,4.1015,4.1015,4.0378,4.0378,2107717.0
2016-10-21 10:00:00,5.08,5.09,5.05,5.07,1150078.0,4.0457,4.0537,4.0218,4.0378,1150078.0
2016-10-21 10:30:00,5.06,5.07,5.02,5.04,2852849.0,4.0298,4.0378,3.998,4.0139,2852849.0
2016-10-21 11:00:00,5.04,5.06,5.03,5.04,838132.0,4.0139,4.0298,4.0059,4.0139,838132.0
2016-10-21 11:30:00,5.04,5.08,5.03,5.07,1036178.0,4.0139,4.0457,4.0059,4.0378,1036178.0
2016-10-21 12:00:00,5.08,5.08,5.07,5.08,1048881.0,4.0457,4.0457,4.0378,4.0457,1048881.0
2016-10-21 12:30:00,5.08,5.08,5.07,5.08,441024.0,4.0457,4.0457,4.0378,4.0457,441024.0
2016-10-21 13:00:00,5.08,5.11,5.07,5.1,1070468.0,4.0457,4.0696,4.0378,4.0617,1070468.0
2016-10-21 13:30:00,5.1,5.1,5.09,5.1,230742.0,4.0617,4.0617,4.0537,4.0617,230742.0
2016-10-21 14:00:00,5.1,5.11,5.09,5.11,804131.0,4.0617,4.0696,4.0537,4.0696,804131.0
2016-10-21 14:30:00,5.1,5.11,5.09,5.11,557309.0,4.0617,4.0696,4.0537,4.0696,557309.0
2016-10-21 15:00:00,5.11,5.12,5.1,5.11,1957673.0,4.0696,4.0776,4.0617,4.0696,1957673.0
2016-10-21 15:30:00,5.1,5.12,5.1,5.1,3821885.0,4.0617,4.0776,4.0617,4.0617,3821885.0
2016-10-24 09:30:00,5.06,5.09,5.05,5.08,1897700.0,4.0298,4.0537,4.0218,4.0457,1897700.0
2016-10-24 10:00:00,5.08,5.09,5.06,5.07,1068200.0,4.0457,4.0537,4.0298,4.0378,1068200.0
2016-10-24 10:30:00,5.07,5.08,5.06,5.08,1384200.0,4.0378,4.0457,4.0298,4.0457,1384200.0
2016-10-24 11:00:00,5.08,5.08,5.06,5.07,1437300.0,4.0457,4.0457,4.0298,4.0378,1437300.0
2016-10-24 11:30:00,5.07,5.09,5.06,5.09,576500.0,4.0378,4.0537,4.0298,4.0537,576500.0
2016-10-24 12:00:00,5.08,5.1,5.08,5.09,391200.0,4.0457,4.0617,4.0457,4.0537,391200.0
2016-10-24 12:30:00,5.1,5.1,5.08,5.08,489900.0,4.0617,4.0617,4.0457,4.0457,489900.0
2016-10-24 13:00:00,5.08,5.09,5.08,5.08,257000.0,4.0457,4.0537,4.0457,4.0457,257000.0
2016-10-24 13:30:00,5.08,5.09,5.08,5.08,1200500.0,4.0457,4.0537,4.0457,4.0457,1200500.0
2016-10-24 14:00:00,5.09,5.09,5.08,5.08,193500.0,4.0537,4.0537,4.0457,4.0457,193500.0
2016-10-24 14:30:00,5.08,5.09,5.08,5.08,943300.0,4.0457,4.0537,4.0457,4.0457,943300.0
2016-10-24 15:00:00,5.08,5.1,5.08,5.1,406300.0,4.0457,4.0617,4.0457,4.0617,406300.0
2016-10-24 15:30:00,5.1,5.1,5.09,5.09,1061800.0,4.0617,4.0617,4.0537,4.0537,1061800.0
2016-10-25 09:30:00,5.0,5.01,4.99,5.0,1434300.0,3.982,3.99,3.9741,3.982,1434300.0
2016-10-25 10:00:00,5.0,5.02,4.99,5.0,1479300.0,3.982,3.998,3.9741,3.982,1479300.0
2016-10-25 10:30:00,5.0,5.01,4.99,5.0,1714300.0,3.982,3.99,3.9741,3.982,1714300.0
2016-10-25 11:00:00,5.0,5.02,4.98,5.02,1390800.0,3.982,3.998,3.9661,3.998,1390800.0
2016-10-25 11:30:00,5.01,5.02,5.01,5.02,244800.0,3.99,3.998,3.99,3.998,244800.0
2016-10-25 12:00:00,5.02,5.02,5.0,5.01,239100.0,3.998,3.998,3.982,3.99,239100.0
2016-10-25 12:30:00,5.0,5.03,5.0,5.03,1413000.0,3.982,4.0059,3.982,4.0059,1413000.0
2016-10-25 13:00:00,5.02,5.04,5.02,5.04,393900.0,3.998,4.0139,3.998,4.0139,393900.0
2016-10-25 13:30:00,5.03,5.04,5.02,5.03,328900.0,4.0059,4.0139,3.998,4.0059,328900.0
2016-10-25 14:00:00,5.03,5.04,5.02,5.03,392100.0,4.0059,4.0139,3.998,4.0059,392100.0
2016-10-25 14:30:00,5.03,5.03,5.01,5.02,563700.0,4.0059,4.0059,3.99,3.998,563700.0
2016-10-25 15:00:00,5.02,5.02,5.01,5.02,382700.0,3.998,3.998,3.99,3.998,382700.0
2016-10-25 15:30:00,5.02,5.03,5.0,5.03,1973300.0,3.998,4.0059,3.982,4.0059,1973300.0
2016-10-26 09:30:00,4.97,4.99,4.94,4.94,1901227.0,3.9581,3.9741,3.9342,3.9342,1901227.0
2016-10-26 10:00:00,4.95,4.96,4.94,4.94,1440884.0,3.9422,3.9502,3.9342,3.9342,1440884.0
2016-10-26 10:30:00,4.95,5.03,4.95,5.03,1523346.0,3.9422,4.0059,3.9422,4.0059,1523346.0
2016-10-26 11:00:00,5.03,5.05,5.02,5.04,983710.0,4.0059,4.0218,3.998,4.0139,983710.0
2016-10-26 11:30:00,5.04,5.04,5.03,5.04,151326.0,4.0139,4.0139,4.0059,4.0139,151326.0
2016-10-26 12:00:00,5.03,5.04,5.03,5.04,172477.0,4.0059,4.0139,4.0059,4.0139,172477.0
2016-10-26 12:30:00,5.03,5.06,5.03,5.03,1672547.0,4.0059,4.0298,4.0059,4.0059,1672547.0
2016-10-26 13:00:00,5.04,5.04,5.01,5.01,342923.0,4.0139,4.0139,3.99,3.99,342923.0
2016-10-26 13:30:00,5.02,5.02,5.0,5.02,696860.0,3.998,3.998,3.982,3.998,696860.0
2016-10-26 14:00:00,5.02,5.03,5.01,5.03,416060.0,3.998,4.0059,3.99,4.0059,416060.0
2016-10-26 14:30:00,5.03,5.03,5.02,5.02,270850.0,4.0059,4.0059,3.998,3.998,270850.0
2016-10-26 15:00:00,5.03,5.04,5.02,5.04,366159.0,4.0059,4.0139,3.998,4.0139,366159.0
2016-10-26 15:30:00,5.03,5.05,5.03,5.04,1798711.0,4.0059,4.0218,4.0059,4.0139,1798711.0
2016-10-27 09:30:00,4.91,4.92,4.89,4.92,2923419.0,3.9104,3.9183,3.8944,3.9183,2923419.0
2016-10-27 10:00:00,4.92,4.92,4.9,4.91,1384206.0,3.9183,3.9183,3.9024,3.9104,1384206.0
2016-10-27 10:30:00,4.91,4.93,4.9,4.92,682021.0,3.9104,3.9263,3.9024,3.9183,682021.0
2016-10-27 11:00:00,4.91,4.94,4.9,4.93,1927309.0,3.9104,3.9342,3.9024,3.9263,1927309.0
2016-10-27 11:30:00,4.93,4.95,4.93,4.95,512626.0,3.9263,3.9422,3.9263,3.9422,512626.0
2016-10-27 12:00:00,4.95,4.97,4.94,4.96,975853.0,3.9422,3.9581,3.9342,3.9502,975853.0
2016-10-27 12:30:00,4.95,4.96,4.94,4.95,369996.0,3.9422,3.9502,3.9342,3.9422,369996.0
2016-10-27 13:00:00,4.95,4.95,4.94,4.94,325612.0,3.9422,3.9422,3.9342,3.9342,325612.0
2016-10-27 13:30:00,4.94,4.95,4.92,4.93,428278.0,3.9342,3.9422,3.9183,3.9263,428278.0
2016-10-27 14:00:00,4.93,4.93,4.92,4.92,367579.0,3.9263,3.9263,3.9183,3.9183,367579.0
2016-10-27 14:30:00,4.92,4.93,4.92,4.92,177338.0,3.9183,3.9263,3.9183,3.9183,177338.0
2016-10-27 15:00:00,4.92,4.93,4.92,4.93,528111.0,3.9183,3.9263,3.9183,3.9263,528111.0
2016-10-27 15:30:00,4.92,4.94,4.92,4.94,1042018.0,3.9183,3.9342,3.9183,3.9342,1042018.0
2016-10-28 09:30:00,4.83,4.89,4.83,4.87,1195706.0,3.8466,3.8944,3.8466,3.8785,1195706.0
2016-10-28 10:00:00,4.86,4.87,4.85,4.87,918907.0,3.8705,3.8785,3.8626,3.8785,918907.0
2016-10-28 10:30:00,4.87,4.89,4.86,4.87,652107.0,3.8785,3.8944,3.8705,3.8785,652107.0
2016-10-28 11:00:00,4.87,4.88,4.85,4.87,581009.0,3.8785,3.8865,3.8626,3.8785,581009.0
2016-10-28 11:30:00,4.87,4.87,4.86,4.87,559833.0,3.8785,3.8785,3.8705,3.8785,559833.0
2016-10-28 12:00:00,4.87,4.88,4.86,4.87,244751.0,3.8785,3.8865,3.8705,3.8785,244751.0
2016-10-28 12:30:00,4.88,4.89,4.87,4.89,247123.0,3.8865,3.8944,3.8785,3.8944,247123.0
2016-10-28 13:00:00,4.89,4.89,4.87,4.87,836589.0,3.8944,3.8944,3.8785,3.8785,836589.0
2016-10-28 13:30:00,4.88,4.88,4.86,4.88,808289.0,3.8865,3.8865,3.8705,3.8865,808289.0
2016-10-28 14:00:00,4.87,4.88,4.86,4.87,653278.0,3.8785,3.8865,3.8705,3.8785,653278.0
2016-10-28 14:30:00,4.86,4.88,4.86,4.88,281914.0,3.8705,3.8865,3.8705,3.8865,281914.0
2016-10-28 15:00:00,4.88,4.88,4.86,4.86,275839.0,3.8865,3.8865,3.8705,3.8705,275839.0
2016-10-28 15:30:00,4.87,4.87,4.86,4.87,1101692.0,3.8785,3.8785,3.8705,3.8785,1101692.0
2016-10-31 09:30:00,4.91,4.93,4.9,4.91,1229392.0,3.9104,3.9263,3.9024,3.9104,1229392.0
2016-10-31 10:00:00,4.91,4.91,4.88,4.88,701909.0,3.9104,3.9104,3.8865,3.8865,701909.0
2016-10-31 10:30:00,4.89,4.89,4.85,4.85,744345.0,3.8944,3.8944,3.8626,3.8626,744345.0
2016-10-31 11:00:00,4.85,4.86,4.84,4.86,624526.0,3.8626,3.8705,3.8546,3.8705,624526.0
2016-10-31 11:30:00,4.86,4.88,4.85,4.88,738121.0,3.8705,3.8865,3.8626,3.8865,738121.0
2016-10-31 12:00:00,4.88,4.88,4.86,4.87,454179.0,3.8865,3.8865,3.8705,3.8785,454179.0
2016-10-31 12:30:00,4.87,4.88,4.86,4.88,152707.0,3.8785,3.8865,3.8705,3.8865,152707.0
2016-10-31 13:00:00,4.88,4.88,4.87,4.88,256994.0,3.8865,3.8865,3.8785,3.8865,256994.0
2016-10-31 13:30:00,4.88,4.89,4.87,4.88,403489.0,3.8865,3.8944,3.8785,3.8865,403489.0
2016-10-31 14:00:00,4.89,4.89,4.87,4.88,408289.0,3.8944,3.8944,3.8785,3.8865,408289.0
2016-10-31 14:30:00,4.88,4.88,4.86,4.86,237917.0,3.8865,3.8865,3.8705,3.8705,237917.0
2016-10-31 15:00:00,4.87,4.87,4.86,4.86,209892.0,3.8785,3.8785,3.8705,3.8705,209892.0
2016-10-31 15:30:00,4.87,4.87,4.85,4.87,1292096.0,3.8785,3.8785,3.8626,3.8785,1292096.0
2016-11-01 09:30:00,4.94,4.94,4.92,4.94,235531.0,3.9342,3.9342,3.9183,3.9342,235531.0
2016-11-01 10:00:00,4.93,4.94,4.92,4.93,279514.0,3.9263,3.9342,3.9183,3.9263,279514.0
2016-11-01 10:30:00,4.92,4.93,4.89,4.91,399938.0,3.9183,3.9263,3.8944,3.9104,399938.0
2016-11-01 11:00:00,4.91,4.92,4.9,4.9,266420.0,3.9104,3.9183,3.9024,3.9024,266420.0
2016-11-01 11:30:00,4.9,4.91,4.86,4.87,1206422.0,3.9024,3.9104,3.8705,3.8785,1206422.0
2016-11-01 12:00:00,4.88,4.89,4.87,4.87,620079.0,3.8865,3.8944,3.8785,3.8785,620079.0
2016-11-01 12:30:00,4.87,4.88,4.85,4.86,122449.0,3.8785,3.8865,3.8626,3.8705,122449.0
2016-11-01 13:00:00,4.86,4.86,4.85,4.85,111164.0,3.8705,3.8705,3.8626,3.8626,111164.0
2016-11-01 13:30:00,4.85,4.86,4.85,4.86,121810.0,3.8626,3.8705,3.8626,3.8705,121810.0
2016-11-01 14:00:00,4.86,4.86,4.83,4.83,337622.0,3.8705,3.8705,3.8466,3.8466,337622.0
2016-11-01 14:30:00,4.83,4.85,4.83,4.84,1147008.0,3.8466,3.8626,3.8466,3.8546,1147008.0
2016-11-01 15:00:00,4.84,4.85,4.83,4.85,418760.0,3.8546,3.8626,3.8466,3.8626,418760.0
2016-11-01 15:30:00,4.84,4.86,4.83,4.85,1619459.0,3.8546,3.8705,3.8466,3.8626,1619459.0
2016-11-02 09:30:00,5.0,5.04,4.97,5.03,785247.0,3.982,4.0139,3.9581,4.0059,785247.0
2016-11-02 10:00:00,5.04,5.04,5.02,5.04,593880.0,4.0139,4.0139,3.998,4.0139,593880.0
2016-11-02 10:30:00,5.03,5.05,5.01,5.01,418684.0,4.0059,4.0218,3.99,3.99,418684.0
2016-11-02 11:00:00,5.0,5.02,5.0,5.01,361042.0,3.982,3.998,3.982,3.99,361042.0
2016-11-02 11:30:00,5.01,5.02,4.98,4.99,1266124.0,3.99,3.998,3.9661,3.9741,1266124.0
2016-11-02 12:00:00,4.99,5.0,4.95,4.96,1522017.0,3.9741,3.982,3.9422,3.9502,1522017.0
2016-11-02 12:30:00,4.96,4.96,4.94,4.96,632996.0,3.9502,3.9502,3.9342,3.9502,632996.0
2016-11-02 13:00:00,4.96,4.96,4.94,4.95,313756.0,3.9502,3.9502,3.9342,3.9422,313756.0
2016-11-02 13:30:00,4.95,4.95,4.93,4.95,287009.0,3.9422,3.9422,3.9263,3.9422,287009.0
2016-11-02 14:00:00,4.95,4.95,4.93,4.95,342667.0,3.9422,3.9422,3.9263,3.9422,342667.0
2016-11-02 14:30:00,4.95,4.98,4.94,4.98,616587.0,3.9422,3.9661,3.9342,3.9661,616587.0
2016-11-02 15:00:00,4.97,4.98,4.96,4.97,602668.0,3.9581,3.9661,3.9502,3.9581,602668.0
2016-11-02 15:30:00,4.98,4.98,4.94,4.95,1585987.0,3.9661,3.9661,3.9342,3.9422,1585987.0
2016-11-03 09:30:00,4.96,4.96,4.94,4.95,216840.0,3.9502,3.9502,3.9342,3.9422,216840.0
2016-11-03 10:00:00,4.95,4.96,4.93,4.94,416000.0,3.9422,3.9502,3.9263,3.9342,416000.0
2016-11-03 10:30:00,4.95,4.95,4.94,4.95,126260.0,3.9422,3.9422,3.9342,3.9422,126260.0
2016-11-03 11:00:00,4.95,4.95,4.93,4.94,212877.0,3.9422,3.9422,3.9263,3.9342,212877.0
2016-11-03 11:30:00,4.93,4.94,4.92,4.93,549892.0,3.9263,3.9342,3.9183,3.9263,549892.0
2016-11-03 12:00:00,4.94,4.94,4.91,4.91,1570508.0,3.9342,3.9342,3.9104,3.9104,1570508.0
2016-11-03 12:30:00,4.91,4.92,4.9,4.91,246839.0,3.9104,3.9183,3.9024,3.9104,246839.0
2016-11-03 13:00:00,4.91,4.91,4.89,4.89,240687.0,3.9104,3.9104,3.8944,3.8944,240687.0
2016-11-03 13:30:00,4.9,4.9,4.89,4.9,257905.0,3.9024,3.9024,3.8944,3.9024,257905.0
2016-11-03 14:00:00,4.9,4.9,4.89,4.9,140330.0,3.9024,3.9024,3.8944,3.9024,140330.0
2016-11-03 14:30:00,4.9,4.9,4.88,4.89,320295.0,3.9024,3.9024,3.8865,3.8944,320295.0
2016-11-03 15:00:00,4.88,4.89,4.88,4.89,308183.0,3.8865,3.8944,3.8865,3.8944,308183.0
2016-11-03 15:30:00,4.89,4.89,4.86,4.88,1426149.0,3.8944,3.8944,3.8705,3.8865,1426149.0
2016-11-04 09:30:00,4.91,4.91,4.85,4.86,301276.0,3.9104,3.9104,3.8626,3.8705,301276.0
2016-11-04 10:00:00,4.86,4.87,4.85,4.86,352666.0,3.8705,3.8785,3.8626,3.8705,352666.0
2016-11-04 10:30:00,4.87,4.88,4.86,4.87,434054.0,3.8785,3.8865,3.8705,3.8785,434054.0
2016-11-04 11:00:00,4.87,4.9,4.87,4.9,557665.0,3.8785,3.9024,3.8785,3.9024,557665.0
2016-11-04 11:30:00,4.9,4.9,4.89,4.9,174194.0,3.9024,3.9024,3.8944,3.9024,174194.0
2016-11-04 12:00:00,4.9,4.91,4.89,4.91,228236.0,3.9024,3.9104,3.8944,3.9104,228236.0
2016-11-04 12:30:00,4.9,4.91,4.9,4.91,69602.0,3.9024,3.9104,3.9024,3.9104,69602.0
2016-11-04 13:00:00,4.91,4.91,4.9,4.91,102352.0,3.9104,3.9104,3.9024,3.9104,102352.0
2016-11-04 13:30:00,4.91,4.91,4.9,4.9,194712.0,3.9104,3.9104,3.9024,3.9024,194712.0
2016-11-04 14:00:00,4.9,4.91,4.9,4.9,156886.0,3.9024,3.9104,3.9024,3.9024,156886.0
2016-11-04 14:30:00,4.91,4.91,4.88,4.88,235882.0,3.9104,3.9104,3.8865,3.8865,235882.0
2016-11-04 15:00:00,4.89,4.89,4.87,4.88,137461.0,3.8944,3.8944,3.8785,3.8865,137461.0
2016-11-04 15:30:00,4.87,4.88,4.85,4.86,1359755.0,3.8785,3.8865,3.8626,3.8705,1359755.0
2016-11-07 09:30:00,4.92,4.93,4.9,4.9,702761.0,3.9183,3.9263,3.9024,3.9024,702761.0
2016-11-07 10:00:00,4.91,4.93,4.9,4.93,367269.0,3.9104,3.9263,3.9024,3.9263,367269.0
2016-11-07 10:30:00,4.93,4.97,4.92,4.96,362795.0,3.9263,3.9581,3.9183,3.9502,362795.0
2016-11-07 11:00:00,4.96,4.97,4.95,4.95,134125.0,3.9502,3.9581,3.9422,3.9422,134125.0
2016-11-07 11:30:00,4.95,4.96,4.94,4.95,147055.0,3.9422,3.9502,3.9342,3.9422,147055.0
2016-11-07 12:00:00,4.94,4.95,4.94,4.95,74150.0,3.9342,3.9422,3.9342,3.9422,74150.0
2016-11-07 12:30:00,4.94,4.95,4.94,4.94,91306.0,3.9342,3.9422,3.9342,3.9342,91306.0
2016-11-07 13:00:00,4.94,4.95,4.94,4.94,91639.0,3.9342,3.9422,3.9342,3.9342,91639.0
2016-11-07 13:30:00,4.95,4.95,4.93,4.93,193138.0,3.9422,3.9422,3.9263,3.9263,193138.0
2016-11-07 14:00:00,4.94,4.94,4.93,4.93,154761.0,3.9342,3.9342,3.9263,3.9263,154761.0
2016-11-07 14:30:00,4.94,4.94,4.92,4.93,215946.0,3.9342,3.9342,3.9183,3.9263,215946.0
2016-11-07 15:00:00,4.92,4.93,4.92,4.93,579845.0,3.9183,3.9263,3.9183,3.9263,579845.0
2016-11-07 15:30:00,4.92,4.95,4.92,4.94,1850138.0,3.9183,3.9422,3.9183,3.9342,1850138.0
2016-11-08 09:30:00,4.99,4.99,4.96,4.96,895949.0,3.9741,3.9741,3.9502,3.9502,895949.0
2016-11-08 10:00:00,4.96,4.99,4.96,4.98,383991.0,3.9502,3.9741,3.9502,3.9661,383991.0
2016-11-08 10:30:00,4.98,4.99,4.97,4.98,193438.0,3.9661,3.9741,3.9581,3.9661,193438.0
2016-11-08 11:00:00,4.97,5.0,4.97,5.0,250135.0,3.9581,3.982,3.9581,3.982,250135.0
2016-11-08 11:30:00,5.0,5.0,4.99,5.0,79818.0,3.982,3.982,3.9741,3.982,79818.0
2016-11-08 12:00:00,5.0,5.0,4.99,5.0,177680.0,3.982,3.982,3.9741,3.982,177680.0
2016-11-08 12:30:00,5.0,5.0,4.99,5.0,224460.0,3.982,3.982,3.9741,3.982,224460.0
2016-11-08 13:00:00,4.99,5.0,4.98,4.99,172890.0,3.9741,3.982,3.9661,3.9741,172890.0
2016-11-08 13:30:00,4.99,4.99,4.98,4.98,70293.0,3.9741,3.9741,3.9661,3.9661,70293.0
2016-11-08 14:00:00,4.98,4.99,4.98,4.99,50501.0,3.9661,3.9741,3.9661,3.9741,50501.0
2016-11-08 14:30:00,4.98,4.99,4.97,4.98,163915.0,3.9661,3.9741,3.9581,3.9661,163915.0
2016-11-08 15:00:00,4.97,4.99,4.97,4.98,309835.0,3.9581,3.9741,3.9581,3.9661,309835.0
2016-11-08 15:30:00,4.99,5.02,4.98,4.99,637976.0,3.9741,3.998,3.9661,3.9741,637976.0
2016-11-09 09:30:00,4.9,4.94,4.89,4.94,640937.0,3.9024,3.9342,3.8944,3.9342,640937.0
2016-11-09 10:00:00,4.94,4.94,4.89,4.91,303153.0,3.9342,3.9342,3.8944,3.9104,303153.0
2016-11-09 10:30:00,4.91,4.92,4.89,4.92,190476.0,3.9104,3.9183,3.8944,3.9183,190476.0
2016-11-09 11:00:00,4.92,4.95,4.92,4.94,412092.0,3.9183,3.9422,3.9183,3.9342,412092.0
2016-11-09 11:30:00,4.95,4.95,4.93,4.94,183604.0,3.9422,3.9422,3.9263,3.9342,183604.0
2016-11-09 12:00:00,4.95,4.95,4.91,4.91,111008.0,3.9422,3.9422,3.9104,3.9104,111008.0
2016-11-09 12:30:00,4.92,4.93,4.91,4.93,104986.0,3.9183,3.9263,3.9104,3.9263,104986.0
2016-11-09 13:00:00,4.92,4.95,4.92,4.92,272462.0,3.9183,3.9422,3.9183,3.9183,272462.0
2016-11-09 13:30:00,4.92,4.94,4.92,4.93,118315.0,3.9183,3.9342,3.9183,3.9263,118315.0
2016-11-09 14:00:00,4.94,4.96,4.93,4.96,369922.0,3.9342,3.9502,3.9263,3.9502,369922.0
2016-11-09 14:30:00,4.95,4.97,4.95,4.95,340398.0,3.9422,3.9581,3.9422,3.9422,340398.0
2016-11-09 15:00:00,4.96,4.98,4.95,4.98,183683.0,3.9502,3.9661,3.9422,3.9661,183683.0
2016-11-09 15:30:00,4.98,4.98,4.94,4.95,468564.0,3.9661,3.9661,3.9342,3.9422,468564.0
2016-11-10 09:30:00,5.03,5.12,5.03,5.08,1002599.0,4.0059,4.0776,4.0059,4.0457,1002599.0
2016-11-10 10:00:00,5.08,5.12,5.07,5.08,668759.0,4.0457,4.0776,4.0378,4.0457,668759.0
2016-11-10 10:30:00,5.08,5.09,5.05,5.06,887228.0,4.0457,4.0537,4.0218,4.0298,887228.0
2016-11-10 11:00:00,5.05,5.1,5.05,5.09,475857.0,4.0218,4.0617,4.0218,4.0537,475857.0
2016-11-10 11:30:00,5.08,5.11,5.07,5.07,397139.0,4.0457,4.0696,4.0378,4.0378,397139.0
2016-11-10 12:00:00,5.07,5.09,5.07,5.07,357473.0,4.0378,4.0537,4.0378,4.0378,357473.0
2016-11-10 12:30:00,5.07,5.09,5.06,5.08,195590.0,4.0378,4.0537,4.0298,4.0457,195590.0
2016-11-10 13:00:00,5.09,5.11,5.08,5.1,272760.0,4.0537,4.0696,4.0457,4.0617,272760.0
2016-11-10 13:30:00,5.1,5.14,5.09,5.13,494902.0,4.0617,4.0935,4.0537,4.0856,494902.0
2016-11-10 14:00:00,5.13,5.14,5.11,5.13,301033.0,4.0856,4.0935,4.0696,4.0856,301033.0
2016-11-10 14:30:00,5.13,5.14,5.12,5.13,309394.0,4.0856,4.0935,4.0776,4.0856,309394.0
2016-11-10 15:00:00,5.13,5.13,5.12,5.13,182554.0,4.0856,4.0856,4.0776,4.0856,182554.0
2016-11-10 15:30:00,5.13,5.13,5.1,5.1,622709.0,4.0856,4.0856,4.0617,4.0617,622709.0
2016-11-11 09:30:00,5.06,5.06,5.02,5.04,765380.0,4.0298,4.0298,3.998,4.0139,765380.0
2016-11-11 10:00:00,5.04,5.07,5.03,5.06,599955.0,4.0139,4.0378,4.0059,4.0298,599955.0
2016-11-11 10:30:00,5.06,5.06,5.02,5.02,350454.0,4.0298,4.0298,3.998,3.998,350454.0
2016-11-11 11:00:00,5.02,5.03,5.01,5.01,277471.0,3.998,4.0059,3.99,3.99,277471.0
2016-11-11 11:30:00,5.01,5.03,5.0,5.03,153394.0,3.99,4.0059,3.982,4.0059,153394.0
2016-11-11 12:00:00,5.03,5.04,5.02,5.04,208579.0,4.0059,4.0139,3.998,4.0139,208579.0
2016-11-11 12:30:00,5.03,5.04,5.02,5.03,96252.0,4.0059,4.0139,3.998,4.0059,96252.0
2016-11-11 13:00:00,5.03,5.04,5.02,5.04,112846.0,4.0059,4.0139,3.998,4.0139,112846.0
2016-11-11 13:30:00,5.04,5.04,5.02,5.03,105654.0,4.0139,4.0139,3.998,4.0059,105654.0
2016-11-11 14:00:00,5.02,5.03,5.02,5.03,160405.0,3.998,4.0059,3.998,4.0059,160405.0
2016-11-11 14:30:00,5.02,5.03,5.01,5.01,98120.0,3.998,4.0059,3.99,3.99,98120.0
2016-11-11 15:00:00,5.01,5.04,5.01,5.03,155017.0,3.99,4.0139,3.99,4.0059,155017.0
2016-11-11 15:30:00,5.03,5.05,5.03,5.05,748597.0,4.0059,4.0218,4.0059,4.0218,748597.0
2016-11-14 09:30:00,5.01,5.04,5.01,5.04,1079666.0,3.99,4.0139,3.99,4.0139,1079666.0
2016-11-14 10:00:00,5.04,5.05,5.02,5.04,599645.0,4.0139,4.0218,3.998,4.0139,599645.0
2016-11-14 10:30:00,5.04,5.05,5.02,5.03,618498.0,4.0139,4.0218,3.998,4.0059,618498.0
2016-11-14 11:00:00,5.03,5.05,5.02,5.05,230296.0,4.0059,4.0218,3.998,4.0218,230296.0
2016-11-14 11:30:00,5.05,5.05,5.04,5.05,134879.0,4.0218,4.0218,4.0139,4.0218,134879.0
2016-11-14 12:00:00,5.05,5.05,5.04,5.04,94910.0,4.0218,4.0218,4.0139,4.0139,94910.0
2016-11-14 12:30:00,5.04,5.05,5.04,5.04,201218.0,4.0139,4.0218,4.0139,4.0139,201218.0
2016-11-14 13:00:00,5.05,5.06,5.04,5.06,87953.0,4.0218,4.0298,4.0139,4.0298,87953.0
2016-11-14 13:30:00,5.06,5.06,5.05,5.06,169894.0,4.0298,4.0298,4.0218,4.0298,169894.0
2016-11-14 14:00:00,5.05,5.06,5.05,5.06,153678.0,4.0218,4.0298,4.0218,4.0298,153678.0
2016-11-14 14:30:00,5.06,5.06,5.05,5.06,144060.0,4.0298,4.0298,4.0218,4.0298,144060.0
2016-11-14 15:00:00,5.06,5.06,5.05,5.06,112120.0,4.0298,4.0298,4.0218,4.0298,112120.0
2016-11-14 15:30:00,5.06,5.07,5.05,5.06,915854.0,4.0298,4.0378,4.0218,4.0298,915854.0
2016-11-15 09:30:00,5.0,5.02,4.99,5.02,1061410.0,3.982,3.998,3.9741,3.998,1061410.0
2016-11-15 10:00:00,5.02,5.07,5.01,5.07,748108.0,3.998,4.0378,3.99,4.0378,748108.0
2016-11-15 10:30:00,5.07,5.07,5.06,5.07,720397.0,4.0378,4.0378,4.0298,4.0378,720397.0
2016-11-15 11:00:00,5.07,5.1,5.06,5.09,935650.0,4.0378,4.0617,4.0298,4.0537,935650.0
2016-11-15 11:30:00,5.09,5.12,5.09,5.1,648968.0,4.0537,4.0776,4.0537,4.0617,648968.0
2016-11-15 12:00:00,5.1,5.11,5.09,5.1,358153.0,4.0617,4.0696,4.0537,4.0617,358153.0
2016-11-15 12:30:00,5.11,5.11,5.09,5.1,328320.0,4.0696,4.0696,4.0537,4.0617,328320.0
2016-11-15 13:00:00,5.1,5.1,5.09,5.1,161288.0,4.0617,4.0617,4.0537,4.0617,161288.0
2016-11-15 13:30:00,5.1,5.1,5.09,5.1,168328.0,4.0617,4.0617,4.0537,4.0617,168328.0
2016-11-15 14:00:00,5.1,5.12,5.09,5.12,266290.0,4.0617,4.0776,4.0537,4.0776,266290.0
2016-11-15 14:30:00,5.12,5.13,5.11,5.13,378142.0,4.0776,4.0856,4.0696,4.0856,378142.0
2016-11-15 15:00:00,5.13,5.13,5.08,5.12,2502112.0,4.0856,4.0856,4.0457,4.0776,2502112.0
2016-11-15 15:30:00,5.12,5.13,5.11,5.12,1260290.0,4.0776,4.0856,4.0696,4.0776,1260290.0
2016-11-16 09:30:00,5.09,5.14,5.08,5.12,537044.0,4.0537,4.0935,4.0457,4.0776,537044.0
2016-11-16 10:00:00,5.12,5.15,5.11,5.14,763524.0,4.0776,4.1015,4.0696,4.0935,763524.0
2016-11-16 10:30:00,5.14,5.14,5.09,5.1,189903.0,4.0935,4.0935,4.0537,4.0617,189903.0
2016-11-16 11:00:00,5.1,5.12,5.09,5.11,177344.0,4.0617,4.0776,4.0537,4.0696,177344.0
2016-11-16 11:30:00,5.11,5.11,5.08,5.1,193556.0,4.0696,4.0696,4.0457,4.0617,193556.0
2016-11-16 12:00:00,5.1,5.11,5.09,5.11,223705.0,4.0617,4.0696,4.0537,4.0696,223705.0
2016-11-16 12:30:00,5.11,5.11,5.08,5.09,350995.0,4.0696,4.0696,4.0457,4.0537,350995.0
2016-11-16 13:00:00,5.09,5.1,5.08,5.08,118112.0,4.0537,4.0617,4.0457,4.0457,118112.0
2016-11-16 13:30:00,5.08,5.09,5.08,5.08,153687.0,4.0457,4.0537,4.0457,4.0457,153687.0
2016-11-16 14:00:00,5.09,5.09,5.06,5.08,356710.0,4.0537,4.0537,4.0298,4.0457,356710.0
2016-11-16 14:30:00,5.08,5.09,5.07,5.09,361177.0,4.0457,4.0537,4.0378,4.0537,361177.0
2016-11-16 15:00:00,5.09,5.13,5.08,5.12,1096916.0,4.0537,4.0856,4.0457,4.0776,1096916.0
2016-11-16 15:30:00,5.12,5.12,5.11,5.11,285656.0,4.0776,4.0776,4.0696,4.0696,285656.0
2016-11-17 09:30:00,5.17,5.19,5.16,5.18,985366.0,4.1174,4.1333,4.1095,4.1254,985366.0
2016-11-17 10:00:00,5.19,5.19,5.17,5.17,943925.0,4.1333,4.1333,4.1174,4.1174,943925.0
2016-11-17 10:30:00,5.17,5.19,5.17,5.19,620828.0,4.1174,4.1333,4.1174,4.1333,620828.0
2016-11-17 11:00:00,5.19,5.19,5.16,5.17,1131167.0,4.1333,4.1333,4.1095,4.1174,1131167.0
2016-11-17 11:30:00,5.17,5.17,5.16,5.17,82369.0,4.1174,4.1174,4.1095,4.1174,82369.0
2016-11-17 12:00:00,5.17,5.17,5.16,5.17,81823.0,4.1174,4.1174,4.1095,4.1174,81823.0
2016-11-17 12:30:00,5.17,5.17,5.16,5.17,220266.0,4.1174,4.1174,4.1095,4.1174,220266.0
2016-11-17 13:00:00,5.17,5.17,5.16,5.17,90843.0,4.1174,4.1174,4.1095,4.1174,90843.0
2016-11-17 13:30:00,5.17,5.17,5.15,5.16,402080.0,4.1174,4.1174,4.1015,4.1095,402080.0
2016-11-17 14:00:00,5.16,5.16,5.15,5.16,160416.0,4.1095,4.1095,4.1015,4.1095,160416.0
2016-11-17 14:30:00,5.16,5.16,5.15,5.16,104809.0,4.1095,4.1095,4.1015,4.1095,104809.0
2016-11-17 15:00:00,5.16,5.16,5.15,5.16,175007.0,4.1095,4.1095,4.1015,4.1095,175007.0
2016-11-17 15:30:00,5.16,5.16,5.15,5.16,654047.0,4.1095,4.1095,4.1015,4.1095,654047.0
2016-11-18 09:30:00,5.15,5.16,5.14,5.16,893567.0,4.1015,4.1095,4.0935,4.1095,893567.0
2016-11-18 10:00:00,5.16,5.16,5.15,5.16,288698.0,4.1095,4.1095,4.1015,4.1095,288698.0
2016-11-18 10:30:00,5.16,5.16,5.15,5.16,239131.0,4.1095,4.1095,4.1015,4.1095,239131.0
2016-11-18 11:00:00,5.16,5.18,5.15,5.16,661713.0,4.1095,4.1254,4.1015,4.1095,661713.0
2016-11-18 11:30:00,5.17,5.17,5.16,5.16,46500.0,4.1174,4.1174,4.1095,4.1095,46500.0
2016-11-18 12:00:00,5.16,5.17,5.16,5.16,141713.0,4.1095,4.1174,4.1095,4.1095,141713.0
2016-11-18 12:30:00,5.17,5.17,5.15,5.16,304907.0,4.1174,4.1174,4.1015,4.1095,304907.0
2016-11-18 13:00:00,5.15,5.16,5.15,5.15,54019.0,4.1015,4.1095,4.1015,4.1015,54019.0
2016-11-18 13:30:00,5.16,5.16,5.15,5.15,97657.0,4.1095,4.1095,4.1015,4.1015,97657.0
2016-11-18 14:00:00,5.15,5.16,5.15,5.15,106664.0,4.1015,4.1095,4.1015,4.1015,106664.0
2016-11-18 14:30:00,5.15,5.16,5.15,5.15,140147.0,4.1015,4.1095,4.1015,4.1015,140147.0
2016-11-18 15:00:00,5.16,5.16,5.15,5.15,76616.0,4.1095,4.1095,4.1015,4.1015,76616.0
2016-11-18 15:30:00,5.16,5.16,5.14,5.15,866217.0,4.1095,4.1095,4.0935,4.1015,866217.0
2016-11-21 09:30:00,5.15,5.17,5.15,5.16,628361.0,4.1015,4.1174,4.1015,4.1095,628361.0
2016-11-21 10:00:00,5.16,5.16,5.15,5.15,299811.0,4.1095,4.1095,4.1015,4.1015,299811.0
2016-11-21 10:30:00,5.15,5.17,5.14,5.16,355628.0,4.1015,4.1174,4.0935,4.1095,355628.0
2016-11-21 11:00:00,5.16,5.17,5.15,5.16,169650.0,4.1095,4.1174,4.1015,4.1095,169650.0
2016-11-21 11:30:00,5.16,5.17,5.15,5.15,127642.0,4.1095,4.1174,4.1015,4.1015,127642.0
2016-11-21 12:00:00,5.15,5.16,5.15,5.15,239029.0,4.1015,4.1095,4.1015,4.1015,239029.0
2016-11-21 12:30:00,5.16,5.16,5.15,5.16,74794.0,4.1095,4.1095,4.1015,4.1095,74794.0
2016-11-21 13:00:00,5.16,5.17,5.15,5.17,246751.0,4.1095,4.1174,4.1015,4.1174,246751.0
2016-11-21 13:30:00,5.17,5.18,5.16,5.17,205210.0,4.1174,4.1254,4.1095,4.1174,205210.0
2016-11-21 14:00:00,5.17,5.18,5.16,5.17,156326.0,4.1174,4.1254,4.1095,4.1174,156326.0
2016-11-21 14:30:00,5.17,5.18,5.16,5.17,153339.0,4.1174,4.1254,4.1095,4.1174,153339.0
2016-11-21 15:00:00,5.17,5.18,5.17,5.17,109711.0,4.1174,4.1254,4.1174,4.1174,109711.0
2016-11-21 15:30:00,5.17,5.19,5.17,5.19,542725.0,4.1174,4.1333,4.1174,4.1333,542725.0
2016-11-22 09:30:00,5.18,5.2,5.17,5.19,547627.0,4.1254,4.1413,4.1174,4.1333,547627.0
2016-11-22 10:00:00,5.19,5.19,5.18,5.18,431450.0,4.1333,4.1333,4.1254,4.1254,431450.0
2016-11-22 10:30:00,5.19,5.19,5.18,5.19,713081.0,4.1333,4.1333,4.1254,4.1333,713081.0
2016-11-22 11:00:00,5.18,5.19,5.18,5.18,779295.0,4.1254,4.1333,4.1254,4.1254,779295.0
2016-11-22 11:30:00,5.19,5.19,5.18,5.18,70695.0,4.1333,4.1333,4.1254,4.1254,70695.0
2016-11-22 12:00:00,5.19,5.19,5.18,5.19,56480.0,4.1333,4.1333,4.1254,4.1333,56480.0
2016-11-22 12:30:00,5.19,5.19,5.18,5.19,46899.0,4.1333,4.1333,4.1254,4.1333,46899.0
2016-11-22 13:00:00,5.18,5.19,5.18,5.18,102627.0,4.1254,4.1333,4.1254,4.1254,102627.0
2016-11-22 13:30:00,5.18,5.19,5.18,5.19,72126.0,4.1254,4.1333,4.1254,4.1333,72126.0
2016-11-22 14:00:00,5.19,5.19,5.18,5.18,170300.0,4.1333,4.1333,4.1254,4.1254,170300.0
2016-11-22 14:30:00,5.19,5.19,5.18,5.19,107369.0,4.1333,4.1333,4.1254,4.1333,107369.0
2016-11-22 15:00:00,5.19,5.19,5.18,5.19,150606.0,4.1333,4.1333,4.1254,4.1333,150606.0
2016-11-22 15:30:00,5.19,5.2,5.17,5.17,543247.0,4.1333,4.1413,4.1174,4.1174,543247.0
2016-11-23 09:30:00,5.1,5.12,5.09,5.1,1082440.0,4.0617,4.0776,4.0537,4.0617,1082440.0
2016-11-23 10:00:00,5.11,5.15,5.1,5.14,402433.0,4.0696,4.1015,4.0617,4.0935,402433.0
2016-11-23 10:30:00,5.15,5.15,5.12,5.15,1156835.0,4.1015,4.1015,4.0776,4.1015,1156835.0
2016-11-23 11:00:00,5.15,5.16,5.13,5.15,795662.0,4.1015,4.1095,4.0856,4.1015,795662.0
2016-11-23 11:30:00,5.15,5.17,5.14,5.17,147708.0,4.1015,4.1174,4.0935,4.1174,147708.0
2016-11-23 12:00:00,5.17,5.17,5.16,5.17,126957.0,4.1174,4.1174,4.1095,4.1174,126957.0
2016-11-23 12:30:00,5.16,5.17,5.15,5.16,182630.0,4.1095,4.1174,4.1015,4.1095,182630.0
2016-11-23 13:00:00,5.16,5.17,5.15,5.17,114902.0,4.1095,4.1174,4.1015,4.1174,114902.0
2016-11-23 13:30:00,5.17,5.17,5.14,5.15,152551.0,4.1174,4.1174,4.0935,4.1015,152551.0
2016-11-23 14:00:00,5.15,5.15,5.14,5.15,207340.0,4.1015,4.1015,4.0935,4.1015,207340.0
2016-11-23 14:30:00,5.15,5.15,5.14,5.15,74388.0,4.1015,4.1015,4.0935,4.1015,74388.0
2016-11-23 15:00:00,5.15,5.16,5.15,5.16,112002.0,4.1015,4.1095,4.1015,4.1095,112002.0
2016-11-23 15:30:00,5.16,5.17,5.15,5.17,368709.0,4.1095,4.1174,4.1015,4.1174,368709.0
2016-11-25 09:30:00,5.19,5.19,5.18,5.18,181144.0,4.1333,4.1333,4.1254,4.1254,181144.0
2016-11-25 10:00:00,5.19,5.19,5.18,5.18,70912.0,4.1333,4.1333,4.1254,4.1254,70912.0
2016-11-25 10:30:00,5.18,5.19,5.18,5.18,92390.0,4.1254,4.1333,4.1254,4.1254,92390.0
2016-11-25 11:00:00,5.18,5.19,5.18,5.19,246925.0,4.1254,4.1333,4.1254,4.1333,246925.0
2016-11-25 11:30:00,5.18,5.19,5.18,5.18,105301.0,4.1254,4.1333,4.1254,4.1254,105301.0
2016-11-25 12:00:00,5.19,5.19,5.18,5.18,89418.0,4.1333,4.1333,4.1254,4.1254,89418.0
2016-11-25 12:30:00,5.19,5.19,5.18,5.18,283563.0,4.1333,4.1333,4.1254,4.1254,283563.0
2016-11-28 09:30:00,5.12,5.13,5.11,5.12,233856.0,4.0776,4.0856,4.0696,4.0776,233856.0
2016-11-28 10:00:00,5.12,5.14,5.12,5.14,140194.0,4.0776,4.0935,4.0776,4.0935,140194.0
2016-11-28 10:30:00,5.14,5.14,5.13,5.14,568680.0,4.0935,4.0935,4.0856,4.0935,568680.0
2016-11-28 11:00:00,5.14,5.15,5.13,5.14,693838.0,4.0935,4.1015,4.0856,4.0935,693838.0
2016-11-28 11:30:00,5.14,5.14,5.13,5.14,73450.0,4.0935,4.0935,4.0856,4.0935,73450.0
2016-11-28 12:00:00,5.13,5.15,5.13,5.14,174127.0,4.0856,4.1015,4.0856,4.0935,174127.0
2016-11-28 12:30:00,5.14,5.14,5.13,5.14,30074.0,4.0935,4.0935,4.0856,4.0935,30074.0
2016-11-28 13:00:00,5.14,5.14,5.13,5.14,58875.0,4.0935,4.0935,4.0856,4.0935,58875.0
2016-11-28 13:30:00,5.14,5.14,5.13,5.14,48510.0,4.0935,4.0935,4.0856,4.0935,48510.0
2016-11-28 14:00:00,5.14,5.14,5.13,5.14,36744.0,4.0935,4.0935,4.0856,4.0935,36744.0
2016-11-28 14:30:00,5.14,5.14,5.13,5.14,58186.0,4.0935,4.0935,4.0856,4.0935,58186.0
2016-11-28 15:00:00,5.14,5.15,5.13,5.15,288645.0,4.0935,4.1015,4.0856,4.1015,288645.0
2016-11-28 15:30:00,5.15,5.15,5.13,5.14,375444.0,4.1015,4.1015,4.0856,4.0935,375444.0
2016-11-29 09:30:00,5.11,5.13,5.11,5.12,672393.0,4.0696,4.0856,4.0696,4.0776,672393.0
2016-11-29 10:00:00,5.12,5.15,5.11,5.15,407811.0,4.0776,4.1015,4.0696,4.1015,407811.0
2016-11-29 10:30:00,5.15,5.15,5.14,5.15,413276.0,4.1015,4.1015,4.0935,4.1015,413276.0
2016-11-29 11:00:00,5.15,5.15,5.13,5.14,1307659.0,4.1015,4.1015,4.0856,4.0935,1307659.0
2016-11-29 11:30:00,5.14,5.14,5.13,5.14,58596.0,4.0935,4.0935,4.0856,4.0935,58596.0
2016-11-29 12:00:00,5.14,5.14,5.13,5.14,36481.0,4.0935,4.0935,4.0856,4.0935,36481.0
2016-11-29 12:30:00,5.14,5.15,5.13,5.15,99567.0,4.0935,4.1015,4.0856,4.1015,99567.0
2016-11-29 13:00:00,5.15,5.15,5.14,5.15,41260.0,4.1015,4.1015,4.0935,4.1015,41260.0
2016-11-29 13:30:00,5.15,5.15,5.14,5.15,52569.0,4.1015,4.1015,4.0935,4.1015,52569.0
2016-11-29 14:00:00,5.15,5.15,5.13,5.13,124088.0,4.1015,4.1015,4.0856,4.0856,124088.0
2016-11-29 14:30:00,5.14,5.15,5.13,5.15,149958.0,4.0935,4.1015,4.0856,4.1015,149958.0
2016-11-29 15:00:00,5.15,5.15,5.13,5.13,215482.0,4.1015,4.1015,4.0856,4.0856,215482.0
2016-11-29 15:30:00,5.13,5.14,5.11,5.11,1303536.0,4.0856,4.0935,4.0696,4.0696,1303536.0
2016-11-30 09:30:00,5.14,5.15,5.13,5.14,192656.0,4.0935,4.1015,4.0856,4.0935,192656.0
2016-11-30 10:00:00,5.14,5.15,5.11,5.11,196615.0,4.0935,4.1015,4.0696,4.0696,196615.0
2016-11-30 10:30:00,5.12,5.13,5.11,5.13,252950.0,4.0776,4.0856,4.0696,4.0856,252950.0
2016-11-30 11:00:00,5.13,5.16,5.12,5.15,200707.0,4.0856,4.1095,4.0776,4.1015,200707.0
2016-11-30 11:30:00,5.15,5.15,5.12,5.12,54315.0,4.1015,4.1015,4.0776,4.0776,54315.0
2016-11-30 12:00:00,5.13,5.13,5.12,5.13,52129.0,4.0856,4.0856,4.0776,4.0856,52129.0
2016-11-30 12:30:00,5.13,5.13,5.12,5.13,106830.0,4.0856,4.0856,4.0776,4.0856,106830.0
2016-11-30 13:00:00,5.13,5.13,5.12,5.13,56011.0,4.0856,4.0856,4.0776,4.0856,56011.0
2016-11-30 13:30:00,5.13,5.13,5.12,5.13,30518.0,4.0856,4.0856,4.0776,4.0856,30518.0
2016-11-30 14:00:00,5.13,5.13,5.11,5.12,219134.0,4.0856,4.0856,4.0696,4.0776,219134.0
2016-11-30 14:30:00,5.12,5.14,5.11,5.14,181439.0,4.0776,4.0935,4.0696,4.0935,181439.0
2016-11-30 15:00:00,5.14,5.14,5.13,5.13,122232.0,4.0935,4.0935,4.0856,4.0856,122232.0
2016-11-30 15:30:00,5.13,5.14,5.12,5.12,285835.0,4.0856,4.0935,4.0776,4.0776,285835.0
2016-12-01 09:30:00,5.15,5.16,5.11,5.14,370449.0,4.1015,4.1095,4.0696,4.0935,370449.0
2016-12-01 10:00:00,5.13,5.14,5.12,5.12,130864.0,4.0856,4.0935,4.0776,4.0776,130864.0
2016-12-01 10:30:00,5.12,5.14,5.1,5.14,408502.0,4.0776,4.0935,4.0617,4.0935,408502.0
2016-12-01 11:00:00,5.14,5.14,5.12,5.14,568529.0,4.0935,4.0935,4.0776,4.0935,568529.0
2016-12-01 11:30:00,5.14,5.14,5.13,5.14,76196.0,4.0935,4.0935,4.0856,4.0935,76196.0
2016-12-01 12:00:00,5.14,5.14,5.13,5.14,103989.0,4.0935,4.0935,4.0856,4.0935,103989.0
2016-12-01 12:30:00,5.14,5.14,5.12,5.13,164545.0,4.0935,4.0935,4.0776,4.0856,164545.0
2016-12-01 13:00:00,5.12,5.13,5.12,5.12,107971.0,4.0776,4.0856,4.0776,4.0776,107971.0
2016-12-01 13:30:00,5.13,5.13,5.12,5.12,249106.0,4.0856,4.0856,4.0776,4.0776,249106.0
2016-12-01 14:00:00,5.13,5.15,5.12,5.13,464093.0,4.0856,4.1015,4.0776,4.0856,464093.0
2016-12-01 14:30:00,5.12,5.13,5.12,5.13,127109.0,4.0776,4.0856,4.0776,4.0856,127109.0
2016-12-01 15:00:00,5.13,5.13,5.11,5.11,322609.0,4.0856,4.0856,4.0696,4.0696,322609.0
2016-12-01 15:30:00,5.11,5.12,5.1,5.11,814956.0,4.0696,4.0776,4.0617,4.0696,814956.0
2016-12-02 09:30:00,5.17,5.21,5.17,5.21,714243.0,4.1174,4.1493,4.1174,4.1493,714243.0
2016-12-02 10:00:00,5.21,5.22,5.18,5.19,348127.0,4.1493,4.1572,4.1254,4.1333,348127.0
2016-12-02 10:30:00,5.19,5.21,5.18,5.19,577769.0,4.1333,4.1493,4.1254,4.1333,577769.0
2016-12-02 11:00:00,5.19,5.2,5.18,5.19,187724.0,4.1333,4.1413,4.1254,4.1333,187724.0
2016-12-02 11:30:00,5.18,5.19,5.17,5.17,98988.0,4.1254,4.1333,4.1174,4.1174,98988.0
2016-12-02 12:00:00,5.17,5.17,5.15,5.16,123002.0,4.1174,4.1174,4.1015,4.1095,123002.0
2016-12-02 12:30:00,5.15,5.16,5.13,5.14,512668.0,4.1015,4.1095,4.0856,4.0935,512668.0
2016-12-02 13:00:00,5.14,5.18,5.13,5.18,646754.0,4.0935,4.1254,4.0856,4.1254,646754.0
2016-12-02 13:30:00,5.18,5.18,5.17,5.18,57077.0,4.1254,4.1254,4.1174,4.1254,57077.0
2016-12-02 14:00:00,5.18,5.18,5.16,5.17,182139.0,4.1254,4.1254,4.1095,4.1174,182139.0
2016-12-02 14:30:00,5.16,5.17,5.16,5.16,97861.0,4.1095,4.1174,4.1095,4.1095,97861.0
2016-12-02 15:00:00,5.16,5.18,5.15,5.18,271969.0,4.1095,4.1254,4.1015,4.1254,271969.0
2016-12-02 15:30:00,5.18,5.18,5.16,5.17,491370.0,4.1254,4.1254,4.1095,4.1174,491370.0
2016-12-05 09:30:00,5.27,5.31,5.27,5.29,544007.0,4.1971,4.2289,4.1971,4.213,544007.0
2016-12-05 10:00:00,5.29,5.3,5.28,5.29,296733.0,4.213,4.2209,4.205,4.213,296733.0
2016-12-05 10:30:00,5.29,5.3,5.29,5.29,92595.0,4.213,4.2209,4.213,4.213,92595.0
2016-12-05 11:00:00,5.29,5.3,5.28,5.29,152933.0,4.213,4.2209,4.205,4.213,152933.0
2016-12-05 11:30:00,5.29,5.29,5.28,5.28,198736.0,4.213,4.213,4.205,4.205,198736.0
2016-12-05 12:00:00,5.28,5.29,5.26,5.27,237633.0,4.205,4.213,4.1891,4.1971,237633.0
2016-12-05 12:30:00,5.28,5.28,5.27,5.28,163561.0,4.205,4.205,4.1971,4.205,163561.0
2016-12-05 13:00:00,5.28,5.29,5.27,5.29,144816.0,4.205,4.213,4.1971,4.213,144816.0
2016-12-05 13:30:00,5.29,5.29,5.28,5.29,134261.0,4.213,4.213,4.205,4.213,134261.0
2016-12-05 14:00:00,5.28,5.29,5.27,5.28,119337.0,4.205,4.213,4.1971,4.205,119337.0
2016-12-05 14:30:00,5.27,5.29,5.27,5.29,205256.0,4.1971,4.213,4.1971,4.213,205256.0
2016-12-05 15:00:00,5.29,5.3,5.28,5.29,193603.0,4.213,4.2209,4.205,4.213,193603.0
2016-12-05 15:30:00,5.29,5.3,5.29,5.3,397272.0,4.213,4.2209,4.213,4.2209,397272.0
2016-12-06 09:30:00,5.4,5.41,5.37,5.4,1058043.0,4.3006,4.3086,4.2767,4.3006,1058043.0
2016-12-06 10:00:00,5.4,5.41,5.39,5.41,326250.0,4.3006,4.3086,4.2926,4.3086,326250.0
2016-12-06 10:30:00,5.41,5.43,5.4,5.42,292062.0,4.3086,4.3245,4.3006,4.3165,292062.0
2016-12-06 11:00:00,5.43,5.45,5.41,5.44,384197.0,4.3245,4.3404,4.3086,4.3324,384197.0
2016-12-06 11:30:00,5.44,5.45,5.43,5.44,83406.0,4.3324,4.3404,4.3245,4.3324,83406.0
2016-12-06 12:00:00,5.43,5.46,5.43,5.46,188339.0,4.3245,4.3484,4.3245,4.3484,188339.0
2016-12-06 12:30:00,5.46,5.46,5.45,5.46,129287.0,4.3484,4.3484,4.3404,4.3484,129287.0
2016-12-06 13:00:00,5.46,5.46,5.45,5.45,121745.0,4.3484,4.3484,4.3404,4.3404,121745.0
2016-12-06 13:30:00,5.46,5.46,5.45,5.46,287426.0,4.3484,4.3484,4.3404,4.3484,287426.0
2016-12-06 14:00:00,5.46,5.47,5.45,5.47,232186.0,4.3484,4.3563,4.3404,4.3563,232186.0
2016-12-06 14:30:00,5.46,5.48,5.46,5.48,208927.0,4.3484,4.3643,4.3484,4.3643,208927.0
2016-12-06 15:00:00,5.48,5.49,5.47,5.48,309347.0,4.3643,4.3723,4.3563,4.3643,309347.0
2016-12-06 15:30:00,5.48,5.48,5.46,5.46,698957.0,4.3643,4.3643,4.3484,4.3484,698957.0
2016-12-07 09:30:00,5.5,5.52,5.49,5.5,573922.0,4.3802,4.3962,4.3723,4.3802,573922.0
2016-12-07 10:00:00,5.5,5.52,5.5,5.51,270842.0,4.3802,4.3962,4.3802,4.3882,270842.0
2016-12-07 10:30:00,5.52,5.54,5.51,5.54,160808.0,4.3962,4.4121,4.3882,4.4121,160808.0
2016-12-07 11:00:00,5.54,5.54,5.52,5.52,364428.0,4.4121,4.4121,4.3962,4.3962,364428.0
2016-12-07 11:30:00,5.52,5.54,5.51,5.54,234160.0,4.3962,4.4121,4.3882,4.4121,234160.0
2016-12-07 12:00:00,5.54,5.54,5.52,5.53,243849.0,4.4121,4.4121,4.3962,4.4041,243849.0
2016-12-07 12:30:00,5.53,5.53,5.51,5.53,238847.0,4.4041,4.4041,4.3882,4.4041,238847.0
2016-12-07 13:00:00,5.53,5.54,5.52,5.52,202106.0,4.4041,4.4121,4.3962,4.3962,202106.0
2016-12-07 13:30:00,5.52,5.53,5.51,5.53,246316.0,4.3962,4.4041,4.3882,4.4041,246316.0
2016-12-07 14:00:00,5.53,5.55,5.51,5.53,395992.0,4.4041,4.42,4.3882,4.4041,395992.0
2016-12-07 14:30:00,5.53,5.54,5.53,5.54,83949.0,4.4041,4.4121,4.4041,4.4121,83949.0
2016-12-07 15:00:00,5.54,5.57,5.53,5.57,343212.0,4.4121,4.436,4.4041,4.436,343212.0
2016-12-07 15:30:00,5.57,5.57,5.54,5.55,424609.0,4.436,4.436,4.4121,4.42,424609.0
2016-12-08 09:30:00,5.48,5.49,5.45,5.46,902623.0,4.3643,4.3723,4.3404,4.3484,902623.0
2016-12-08 10:00:00,5.46,5.47,5.44,5.46,647175.0,4.3484,4.3563,4.3324,4.3484,647175.0
2016-12-08 10:30:00,5.47,5.48,5.46,5.46,391627.0,4.3563,4.3643,4.3484,4.3484,391627.0
2016-12-08 11:00:00,5.46,5.48,5.46,5.48,163602.0,4.3484,4.3643,4.3484,4.3643,163602.0
2016-12-08 11:30:00,5.48,5.5,5.48,5.5,120388.0,4.3643,4.3802,4.3643,4.3802,120388.0
2016-12-08 12:00:00,5.5,5.51,5.49,5.5,129125.0,4.3802,4.3882,4.3723,4.3802,129125.0
2016-12-08 12:30:00,5.5,5.51,5.49,5.5,193655.0,4.3802,4.3882,4.3723,4.3802,193655.0
2016-12-08 13:00:00,5.5,5.51,5.49,5.5,109176.0,4.3802,4.3882,4.3723,4.3802,109176.0
2016-12-08 13:30:00,5.5,5.5,5.49,5.5,90857.0,4.3802,4.3802,4.3723,4.3802,90857.0
2016-12-08 14:00:00,5.5,5.5,5.45,5.46,217899.0,4.3802,4.3802,4.3404,4.3484,217899.0
2016-12-08 14:30:00,5.46,5.47,5.45,5.46,189785.0,4.3484,4.3563,4.3404,4.3484,189785.0
2016-12-08 15:00:00,5.46,5.47,5.45,5.46,195272.0,4.3484,4.3563,4.3404,4.3484,195272.0
2016-12-08 15:30:00,5.45,5.47,5.45,5.46,646220.0,4.3404,4.3563,4.3404,4.3484,646220.0
2016-12-09 09:30:00,5.56,5.58,5.55,5.58,534039.0,4.428,4.4439,4.42,4.4439,534039.0
2016-12-09 10:00:00,5.58,5.6,5.56,5.6,299399.0,4.4439,4.4599,4.428,4.4599,299399.0
2016-12-09 10:30:00,5.6,5.61,5.59,5.6,376087.0,4.4599,4.4678,4.4519,4.4599,376087.0
2016-12-09 11:00:00,5.61,5.62,5.58,5.58,307905.0,4.4678,4.4758,4.4439,4.4439,307905.0
2016-12-09 11:30:00,5.58,5.59,5.58,5.58,120320.0,4.4439,4.4519,4.4439,4.4439,120320.0
2016-12-09 12:00:00,5.58,5.59,5.57,5.59,186939.0,4.4439,4.4519,4.436,4.4519,186939.0
2016-12-09 12:30:00,5.58,5.59,5.57,5.58,296194.0,4.4439,4.4519,4.436,4.4439,296194.0
2016-12-09 13:00:00,5.58,5.59,5.58,5.58,107756.0,4.4439,4.4519,4.4439,4.4439,107756.0
2016-12-09 13:30:00,5.59,5.59,5.58,5.58,155783.0,4.4519,4.4519,4.4439,4.4439,155783.0
2016-12-09 14:00:00,5.59,5.59,5.58,5.59,156436.0,4.4519,4.4519,4.4439,4.4519,156436.0
2016-12-09 14:30:00,5.59,5.59,5.58,5.58,128150.0,4.4519,4.4519,4.4439,4.4439,128150.0
2016-12-09 15:00:00,5.58,5.6,5.58,5.6,186860.0,4.4439,4.4599,4.4439,4.4599,186860.0
2016-12-09 15:30:00,5.6,5.62,5.59,5.6,814545.0,4.4599,4.4758,4.4519,4.4599,814545.0
2016-12-12 09:30:00,5.61,5.65,5.6,5.64,548637.0,4.4678,4.4997,4.4599,4.4917,548637.0
2016-12-12 10:00:00,5.65,5.65,5.63,5.64,245133.0,4.4997,4.4997,4.4838,4.4917,245133.0
2016-12-12 10:30:00,5.64,5.65,5.63,5.64,142658.0,4.4917,4.4997,4.4838,4.4917,142658.0
2016-12-12 11:00:00,5.65,5.67,5.63,5.64,437597.0,4.4997,4.5156,4.4838,4.4917,437597.0
2016-12-12 11:30:00,5.64,5.64,5.62,5.63,134408.0,4.4917,4.4917,4.4758,4.4838,134408.0
2016-12-12 12:00:00,5.63,5.63,5.61,5.63,187555.0,4.4838,4.4838,4.4678,4.4838,187555.0
2016-12-12 12:30:00,5.63,5.63,5.62,5.63,59295.0,4.4838,4.4838,4.4758,4.4838,59295.0
2016-12-12 13:00:00,5.63,5.63,5.62,5.63,132769.0,4.4838,4.4838,4.4758,4.4838,132769.0
2016-12-12 13:30:00,5.63,5.63,5.62,5.63,119288.0,4.4838,4.4838,4.4758,4.4838,119288.0
2016-12-12 14:00:00,5.63,5.64,5.62,5.63,344811.0,4.4838,4.4917,4.4758,4.4838,344811.0
2016-12-12 14:30:00,5.63,5.63,5.61,5.62,349143.0,4.4838,4.4838,4.4678,4.4758,349143.0
2016-12-12 15:00:00,5.61,5.62,5.61,5.62,292245.0,4.4678,4.4758,4.4678,4.4758,292245.0
2016-12-12 15:30:00,5.62,5.63,5.61,5.63,529142.0,4.4758,4.4838,4.4678,4.4838,529142.0
2016-12-13 09:30:00,5.7,5.73,5.69,5.72,507790.0,4.5395,4.5634,4.5315,4.5554,507790.0
2016-12-13 10:00:00,5.71,5.73,5.71,5.72,248177.0,4.5475,4.5634,4.5475,4.5554,248177.0
2016-12-13 10:30:00,5.72,5.74,5.71,5.74,387486.0,4.5554,4.5714,4.5475,4.5714,387486.0
2016-12-13 11:00:00,5.73,5.74,5.71,5.74,244684.0,4.5634,4.5714,4.5475,4.5714,244684.0
2016-12-13 11:30:00,5.74,5.74,5.7,5.7,156815.0,4.5714,4.5714,4.5395,4.5395,156815.0
2016-12-13 12:00:00,5.71,5.71,5.69,5.71,699425.0,4.5475,4.5475,4.5315,4.5475,699425.0
2016-12-13 12:30:00,5.71,5.72,5.7,5.72,118053.0,4.5475,4.5554,4.5395,4.5554,118053.0
2016-12-13 13:00:00,5.72,5.72,5.7,5.71,259119.0,4.5554,4.5554,4.5395,4.5475,259119.0
2016-12-13 13:30:00,5.71,5.72,5.71,5.72,119877.0,4.5475,4.5554,4.5475,4.5554,119877.0
2016-12-13 14:00:00,5.72,5.72,5.7,5.71,121470.0,4.5554,4.5554,4.5395,4.5475,121470.0
2016-12-13 14:30:00,5.71,5.72,5.7,5.71,207060.0,4.5475,4.5554,4.5395,4.5475,207060.0
2016-12-13 15:00:00,5.71,5.72,5.71,5.71,255469.0,4.5475,4.5554,4.5475,4.5475,255469.0
2016-12-13 15:30:00,5.71,5.72,5.69,5.7,1061360.0,4.5475,4.5554,4.5315,4.5395,1061360.0
2016-12-14 09:30:00,5.77,5.8,5.76,5.79,1060940.0,4.5953,4.6192,4.5873,4.6112,1060940.0
2016-12-14 10:00:00,5.79,5.8,5.79,5.79,163007.0,4.6112,4.6192,4.6112,4.6112,163007.0
2016-12-14 10:30:00,5.8,5.82,5.79,5.82,423883.0,4.6192,4.6351,4.6112,4.6351,423883.0
2016-12-14 11:00:00,5.82,5.83,5.81,5.83,304218.0,4.6351,4.643,4.6271,4.643,304218.0
2016-12-14 11:30:00,5.83,5.84,5.82,5.83,476090.0,4.643,4.651,4.6351,4.643,476090.0
2016-12-14 12:00:00,5.83,5.84,5.83,5.83,122976.0,4.643,4.651,4.643,4.643,122976.0
2016-12-14 12:30:00,5.83,5.85,5.83,5.83,243336.0,4.643,4.659,4.643,4.643,243336.0
2016-12-14 13:00:00,5.83,5.84,5.83,5.83,251632.0,4.643,4.651,4.643,4.643,251632.0
2016-12-14 13:30:00,5.83,5.84,5.83,5.83,387541.0,4.643,4.651,4.643,4.643,387541.0
2016-12-14 14:00:00,5.83,5.84,5.77,5.78,923622.0,4.643,4.651,4.5953,4.6032,923622.0
2016-12-14 14:30:00,5.78,5.81,5.77,5.79,650586.0,4.6032,4.6271,4.5953,4.6112,650586.0
2016-12-14 15:00:00,5.79,5.8,5.76,5.77,521355.0,4.6112,4.6192,4.5873,4.5953,521355.0
2016-12-14 15:30:00,5.77,5.78,5.73,5.73,1276424.0,4.5953,4.6032,4.5634,4.5634,1276424.0
2016-12-15 09:30:00,5.85,5.88,5.84,5.88,702014.0,4.659,4.6829,4.651,4.6829,702014.0
2016-12-15 10:00:00,5.88,5.89,5.85,5.87,391114.0,4.6829,4.6908,4.659,4.6749,391114.0
2016-12-15 10:30:00,5.88,5.89,5.87,5.88,268090.0,4.6829,4.6908,4.6749,4.6829,268090.0
2016-12-15 11:00:00,5.88,5.91,5.87,5.9,844501.0,4.6829,4.7068,4.6749,4.6988,844501.0
2016-12-15 11:30:00,5.9,5.9,5.87,5.89,303706.0,4.6988,4.6988,4.6749,4.6908,303706.0
2016-12-15 12:00:00,5.88,5.89,5.87,5.89,322150.0,4.6829,4.6908,4.6749,4.6908,322150.0
2016-12-15 12:30:00,5.89,5.9,5.87,5.89,432260.0,4.6908,4.6988,4.6749,4.6908,432260.0
2016-12-15 13:00:00,5.89,5.89,5.87,5.87,330787.0,4.6908,4.6908,4.6749,4.6749,330787.0
2016-12-15 13:30:00,5.88,5.88,5.83,5.85,545871.0,4.6829,4.6829,4.643,4.659,545871.0
2016-12-15 14:00:00,5.84,5.85,5.83,5.85,295036.0,4.651,4.659,4.643,4.659,295036.0
2016-12-15 14:30:00,5.85,5.86,5.84,5.86,325352.0,4.659,4.6669,4.651,4.6669,325352.0
2016-12-15 15:00:00,5.86,5.86,5.85,5.86,364555.0,4.6669,4.6669,4.659,4.6669,364555.0
2016-12-15 15:30:00,5.85,5.87,5.85,5.87,1557849.0,4.659,4.6749,4.659,4.6749,1557849.0
2016-12-16 09:30:00,5.97,5.98,5.95,5.96,696540.0,4.7545,4.7625,4.7386,4.7466,696540.0
2016-12-16 10:00:00,5.97,5.97,5.94,5.95,331979.0,4.7545,4.7545,4.7306,4.7386,331979.0
2016-12-16 10:30:00,5.96,5.96,5.93,5.96,225226.0,4.7466,4.7466,4.7227,4.7466,225226.0
2016-12-16 11:00:00,5.96,5.96,5.94,5.95,164368.0,4.7466,4.7466,4.7306,4.7386,164368.0
2016-12-16 11:30:00,5.95,5.95,5.94,5.95,42284.0,4.7386,4.7386,4.7306,4.7386,42284.0
2016-12-16 12:00:00,5.95,5.95,5.94,5.95,69813.0,4.7386,4.7386,4.7306,4.7386,69813.0
2016-12-16 12:30:00,5.95,5.96,5.94,5.95,163125.0,4.7386,4.7466,4.7306,4.7386,163125.0
2016-12-16 13:00:00,5.96,5.96,5.93,5.94,165772.0,4.7466,4.7466,4.7227,4.7306,165772.0
2016-12-16 13:30:00,5.94,5.94,5.92,5.93,100739.0,4.7306,4.7306,4.7147,4.7227,100739.0
2016-12-16 14:00:00,5.93,5.93,5.91,5.92,265537.0,4.7227,4.7227,4.7068,4.7147,265537.0
2016-12-16 14:30:00,5.92,5.94,5.92,5.94,195398.0,4.7147,4.7306,4.7147,4.7306,195398.0
2016-12-16 15:00:00,5.94,5.94,5.93,5.94,213216.0,4.7306,4.7306,4.7227,4.7306,213216.0
2016-12-16 15:30:00,5.93,5.94,5.91,5.93,1003262.0,4.7227,4.7306,4.7068,4.7227,1003262.0
2016-12-19 09:30:00,5.99,6.02,5.97,6.02,634442.0,4.7705,4.7944,4.7545,4.7944,634442.0
2016-12-19 10:00:00,6.02,6.02,6.01,6.02,126273.0,4.7944,4.7944,4.7864,4.7944,126273.0
2016-12-19 10:30:00,6.02,6.02,6.0,6.02,216306.0,4.7944,4.7944,4.7784,4.7944,216306.0
2016-12-19 11:00:00,6.02,6.02,5.99,5.99,219038.0,4.7944,4.7944,4.7705,4.7705,219038.0
2016-12-19 11:30:00,5.99,6.0,5.96,5.97,418839.0,4.7705,4.7784,4.7466,4.7545,418839.0
2016-12-19 12:00:00,5.97,5.98,5.95,5.96,263748.0,4.7545,4.7625,4.7386,4.7466,263748.0
2016-12-19 12:30:00,5.96,5.98,5.96,5.96,187368.0,4.7466,4.7625,4.7466,4.7466,187368.0
2016-12-19 13:00:00,5.96,5.97,5.95,5.96,140809.0,4.7466,4.7545,4.7386,4.7466,140809.0
2016-12-19 13:30:00,5.96,5.97,5.94,5.96,153964.0,4.7466,4.7545,4.7306,4.7466,153964.0
2016-12-19 14:00:00,5.96,5.96,5.93,5.95,271936.0,4.7466,4.7466,4.7227,4.7386,271936.0
2016-12-19 14:30:00,5.95,5.95,5.94,5.94,111677.0,4.7386,4.7386,4.7306,4.7306,111677.0
2016-12-19 15:00:00,5.95,5.95,5.94,5.95,240608.0,4.7386,4.7386,4.7306,4.7386,240608.0
2016-12-19 15:30:00,5.95,5.96,5.94,5.96,765447.0,4.7386,4.7466,4.7306,4.7466,765447.0
2016-12-20 09:30:00,5.8,5.81,5.78,5.81,1117185.0,4.6192,4.6271,4.6032,4.6271,1117185.0
2016-12-20 10:00:00,5.81,5.81,5.79,5.81,305224.0,4.6271,4.6271,4.6112,4.6271,305224.0
2016-12-20 10:30:00,5.81,5.81,5.79,5.81,303474.0,4.6271,4.6271,4.6112,4.6271,303474.0
2016-12-20 11:00:00,5.81,5.81,5.78,5.79,245698.0,4.6271,4.6271,4.6032,4.6112,245698.0
2016-12-20 11:30:00,5.79,5.8,5.77,5.77,128640.0,4.6112,4.6192,4.5953,4.5953,128640.0
2016-12-20 12:00:00,5.78,5.79,5.76,5.79,250444.0,4.6032,4.6112,4.5873,4.6112,250444.0
2016-12-20 12:30:00,5.79,5.82,5.78,5.81,357043.0,4.6112,4.6351,4.6032,4.6271,357043.0
2016-12-20 13:00:00,5.81,5.81,5.8,5.81,84859.0,4.6271,4.6271,4.6192,4.6271,84859.0
2016-12-20 13:30:00,5.81,5.81,5.8,5.81,88362.0,4.6271,4.6271,4.6192,4.6271,88362.0
2016-12-20 14:00:00,5.81,5.82,5.8,5.81,246754.0,4.6271,4.6351,4.6192,4.6271,246754.0
2016-12-20 14:30:00,5.82,5.82,5.79,5.79,244857.0,4.6351,4.6351,4.6112,4.6112,244857.0
2016-12-20 15:00:00,5.79,5.8,5.79,5.8,117072.0,4.6112,4.6192,4.6112,4.6192,117072.0
2016-12-20 15:30:00,5.79,5.82,5.79,5.81,561561.0,4.6112,4.6351,4.6112,4.6271,561561.0
2016-12-21 09:30:00,5.82,5.84,5.82,5.83,323971.0,4.6351,4.651,4.6351,4.643,323971.0
2016-12-21 10:00:00,5.83,5.84,5.82,5.83,136519.0,4.643,4.651,4.6351,4.643,136519.0
2016-12-21 10:30:00,5.82,5.84,5.82,5.82,362236.0,4.6351,4.651,4.6351,4.6351,362236.0
2016-12-21 11:00:00,5.82,5.83,5.79,5.79,232948.0,4.6351,4.643,4.6112,4.6112,232948.0
2016-12-21 11:30:00,5.79,5.8,5.79,5.8,56887.0,4.6112,4.6192,4.6112,4.6192,56887.0
2016-12-21 12:00:00,5.79,5.8,5.79,5.8,29377.0,4.6112,4.6192,4.6112,4.6192,29377.0
2016-12-21 12:30:00,5.79,5.8,5.76,5.77,563411.0,4.6112,4.6192,4.5873,4.5953,563411.0
2016-12-21 13:00:00,5.77,5.81,5.76,5.79,762430.0,4.5953,4.6271,4.5873,4.6112,762430.0
2016-12-21 13:30:00,5.8,5.8,5.79,5.8,340683.0,4.6192,4.6192,4.6112,4.6192,340683.0
2016-12-21 14:00:00,5.8,5.8,5.79,5.79,56409.0,4.6192,4.6192,4.6112,4.6112,56409.0
2016-12-21 14:30:00,5.79,5.8,5.79,5.8,141332.0,4.6112,4.6192,4.6112,4.6192,141332.0
2016-12-21 15:00:00,5.79,5.8,5.78,5.79,224243.0,4.6112,4.6192,4.6032,4.6112,224243.0
2016-12-21 15:30:00,5.78,5.79,5.77,5.78,466830.0,4.6032,4.6112,4.5953,4.6032,466830.0
2016-12-22 09:30:00,5.77,5.77,5.74,5.75,793439.0,4.5953,4.5953,4.5714,4.5793,793439.0
2016-12-22 10:00:00,5.75,5.77,5.74,5.75,777838.0,4.5793,4.5953,4.5714,4.5793,777838.0
2016-12-22 10:30:00,5.75,5.76,5.73,5.73,645510.0,4.5793,4.5873,4.5634,4.5634,645510.0
2016-12-22 11:00:00,5.74,5.74,5.71,5.71,365566.0,4.5714,4.5714,4.5475,4.5475,365566.0
2016-12-22 11:30:00,5.71,5.72,5.69,5.7,220505.0,4.5475,4.5554,4.5315,4.5395,220505.0
2016-12-22 12:00:00,5.71,5.71,5.69,5.7,402104.0,4.5475,4.5475,4.5315,4.5395,402104.0
2016-12-22 12:30:00,5.71,5.71,5.7,5.7,137529.0,4.5475,4.5475,4.5395,4.5395,137529.0
2016-12-22 13:00:00,5.71,5.71,5.7,5.71,30042.0,4.5475,4.5475,4.5395,4.5475,30042.0
2016-12-22 13:30:00,5.7,5.72,5.7,5.71,272976.0,4.5395,4.5554,4.5395,4.5475,272976.0
2016-12-22 14:00:00,5.71,5.72,5.7,5.71,67604.0,4.5475,4.5554,4.5395,4.5475,67604.0
2016-12-22 14:30:00,5.71,5.71,5.7,5.71,85462.0,4.5475,4.5475,4.5395,4.5475,85462.0
2016-12-22 15:00:00,5.71,5.71,5.69,5.69,194044.0,4.5475,4.5475,4.5315,4.5315,194044.0
2016-12-22 15:30:00,5.7,5.7,5.68,5.7,534821.0,4.5395,4.5395,4.5236,4.5395,534821.0
2016-12-23 09:30:00,5.8,5.82,5.78,5.8,528993.0,4.6192,4.6351,4.6032,4.6192,528993.0
2016-12-23 10:00:00,5.8,5.82,5.79,5.81,277449.0,4.6192,4.6351,4.6112,4.6271,277449.0
2016-12-23 10:30:00,5.81,5.82,5.8,5.8,1131284.0,4.6271,4.6351,4.6192,4.6192,1131284.0
2016-12-23 11:00:00,5.8,5.83,5.79,5.81,675360.0,4.6192,4.643,4.6112,4.6271,675360.0
2016-12-23 11:30:00,5.81,5.82,5.79,5.79,168675.0,4.6271,4.6351,4.6112,4.6112,168675.0
2016-12-23 12:00:00,5.79,5.8,5.78,5.78,212528.0,4.6112,4.6192,4.6032,4.6032,212528.0
2016-12-23 12:30:00,5.78,5.79,5.77,5.77,260538.0,4.6032,4.6112,4.5953,4.5953,260538.0
2016-12-23 13:00:00,5.77,5.78,5.77,5.77,57905.0,4.5953,4.6032,4.5953,4.5953,57905.0
2016-12-23 13:30:00,5.78,5.78,5.77,5.77,120880.0,4.6032,4.6032,4.5953,4.5953,120880.0
2016-12-23 14:00:00,5.78,5.78,5.76,5.76,279306.0,4.6032,4.6032,4.5873,4.5873,279306.0
2016-12-23 14:30:00,5.77,5.78,5.76,5.77,188528.0,4.5953,4.6032,4.5873,4.5953,188528.0
2016-12-23 15:00:00,5.77,5.78,5.76,5.78,121215.0,4.5953,4.6032,4.5873,4.6032,121215.0
2016-12-23 15:30:00,5.78,5.79,5.77,5.77,596559.0,4.6032,4.6112,4.5953,4.5953,596559.0
2016-12-27 09:30:00,5.82,5.85,5.81,5.85,266980.0,4.6351,4.659,4.6271,4.659,266980.0
2016-12-27 10:00:00,5.86,5.86,5.84,5.85,238068.0,4.6669,4.6669,4.651,4.659,238068.0
2016-12-27 10:30:00,5.85,5.85,5.83,5.85,267506.0,4.659,4.659,4.643,4.659,267506.0
2016-12-27 11:00:00,5.84,5.86,5.82,5.83,333756.0,4.651,4.6669,4.6351,4.643,333756.0
2016-12-27 11:30:00,5.82,5.83,5.81,5.82,89554.0,4.6351,4.643,4.6271,4.6351,89554.0
2016-12-27 12:00:00,5.81,5.82,5.81,5.81,70845.0,4.6271,4.6351,4.6271,4.6271,70845.0
2016-12-27 12:30:00,5.81,5.82,5.8,5.81,213261.0,4.6271,4.6351,4.6192,4.6271,213261.0
2016-12-27 13:00:00,5.81,5.82,5.8,5.8,95172.0,4.6271,4.6351,4.6192,4.6192,95172.0
2016-12-27 13:30:00,5.81,5.82,5.8,5.81,159810.0,4.6271,4.6351,4.6192,4.6271,159810.0
2016-12-27 14:00:00,5.8,5.81,5.79,5.81,417075.0,4.6192,4.6271,4.6112,4.6271,417075.0
2016-12-27 14:30:00,5.81,5.81,5.79,5.8,337463.0,4.6271,4.6271,4.6112,4.6192,337463.0
2016-12-27 15:00:00,5.79,5.81,5.79,5.81,376856.0,4.6112,4.6271,4.6112,4.6271,376856.0
2016-12-27 15:30:00,5.8,5.81,5.79,5.8,642559.0,4.6192,4.6271,4.6112,4.6192,642559.0
2016-12-28 09:30:00,5.83,5.84,5.8,5.81,507567.0,4.643,4.651,4.6192,4.6271,507567.0
2016-12-28 10:00:00,5.81,5.82,5.8,5.8,398315.0,4.6271,4.6351,4.6192,4.6192,398315.0
2016-12-28 10:30:00,5.8,5.82,5.8,5.82,131511.0,4.6192,4.6351,4.6192,4.6351,131511.0
2016-12-28 11:00:00,5.81,5.82,5.79,5.79,450616.0,4.6271,4.6351,4.6112,4.6112,450616.0
2016-12-28 11:30:00,5.79,5.8,5.77,5.78,100725.0,4.6112,4.6192,4.5953,4.6032,100725.0
2016-12-28 12:00:00,5.78,5.78,5.76,5.77,79571.0,4.6032,4.6032,4.5873,4.5953,79571.0
2016-12-28 12:30:00,5.76,5.77,5.75,5.75,164472.0,4.5873,4.5953,4.5793,4.5793,164472.0
2016-12-28 13:00:00,5.75,5.77,5.75,5.77,111629.0,4.5793,4.5953,4.5793,4.5953,111629.0
2016-12-28 13:30:00,5.77,5.77,5.76,5.77,100021.0,4.5953,4.5953,4.5873,4.5953,100021.0
2016-12-28 14:00:00,5.77,5.77,5.76,5.77,129869.0,4.5953,4.5953,4.5873,4.5953,129869.0
2016-12-28 14:30:00,5.77,5.77,5.76,5.77,67023.0,4.5953,4.5953,4.5873,4.5953,67023.0
2016-12-28 15:00:00,5.77,5.77,5.76,5.77,130042.0,4.5953,4.5953,4.5873,4.5953,130042.0
2016-12-28 15:30:00,5.77,5.78,5.76,5.78,385340.0,4.5953,4.6032,4.5873,4.6032,385340.0
2016-12-29 09:30:00,5.78,5.8,5.77,5.79,191194.0,4.6032,4.6192,4.5953,4.6112,191194.0
2016-12-29 10:00:00,5.8,5.81,5.79,5.79,195403.0,4.6192,4.6271,4.6112,4.6112,195403.0
2016-12-29 10:30:00,5.8,5.82,5.79,5.8,366305.0,4.6192,4.6351,4.6112,4.6192,366305.0
2016-12-29 11:00:00,5.81,5.81,5.77,5.78,1252728.0,4.6271,4.6271,4.5953,4.6032,1252728.0
2016-12-29 11:30:00,5.78,5.78,5.76,5.77,137633.0,4.6032,4.6032,4.5873,4.5953,137633.0
2016-12-29 12:00:00,5.77,5.77,5.75,5.76,128837.0,4.5953,4.5953,4.5793,4.5873,128837.0
2016-12-29 12:30:00,5.76,5.77,5.75,5.76,132805.0,4.5873,4.5953,4.5793,4.5873,132805.0
2016-12-29 13:00:00,5.76,5.77,5.75,5.76,87231.0,4.5873,4.5953,4.5793,4.5873,87231.0
2016-12-29 13:30:00,5.75,5.76,5.75,5.76,129334.0,4.5793,4.5873,4.5793,4.5873,129334.0
2016-12-29 14:00:00,5.75,5.76,5.75,5.76,119101.0,4.5793,4.5873,4.5793,4.5873,119101.0
2016-12-29 14:30:00,5.75,5.76,5.74,5.75,282485.0,4.5793,4.5873,4.5714,4.5793,282485.0
2016-12-29 15:00:00,5.75,5.75,5.74,5.75,208022.0,4.5793,4.5793,4.5714,4.5793,208022.0
2016-12-29 15:30:00,5.75,5.76,5.74,5.75,412743.0,4.5793,4.5873,4.5714,4.5793,412743.0
2016-12-30 09:30:00,5.89,5.9,5.83,5.83,547160.0,4.6908,4.6988,4.643,4.643,547160.0
2016-12-30 10:00:00,5.82,5.85,5.82,5.85,147552.0,4.6351,4.659,4.6351,4.659,147552.0
2016-12-30 10:30:00,5.85,5.88,5.84,5.84,326147.0,4.659,4.6829,4.651,4.651,326147.0
2016-12-30 11:00:00,5.84,5.87,5.84,5.87,235505.0,4.651,4.6749,4.651,4.6749,235505.0
2016-12-30 11:30:00,5.87,5.87,5.85,5.86,92984.0,4.6749,4.6749,4.659,4.6669,92984.0
2016-12-30 12:00:00,5.86,5.86,5.82,5.84,187675.0,4.6669,4.6669,4.6351,4.651,187675.0
2016-12-30 12:30:00,5.84,5.84,5.81,5.81,137046.0,4.651,4.651,4.6271,4.6271,137046.0
2016-12-30 13:00:00,5.82,5.84,5.81,5.84,101824.0,4.6351,4.651,4.6271,4.651,101824.0
2016-12-30 13:30:00,5.84,5.84,5.81,5.82,92080.0,4.651,4.651,4.6271,4.6351,92080.0
2016-12-30 14:00:00,5.82,5.82,5.81,5.82,73461.0,4.6351,4.6351,4.6271,4.6351,73461.0
2016-12-30 14:30:00,5.82,5.83,5.81,5.82,147198.0,4.6351,4.643,4.6271,4.6351,147198.0
2016-12-30 15:00:00,5.82,5.82,5.81,5.82,119258.0,4.6351,4.6351,4.6271,4.6351,119258.0
2016-12-30 15:30:00,5.82,5.83,5.81,5.82,660165.0,4.6351,4.643,4.6271,4.6351,660165.0
2017-01-03 09:30:00,5.78,5.81,5.77,5.78,595742.0,4.6032,4.6271,4.5953,4.6032,595742.0
2017-01-03 10:00:00,5.79,5.81,5.78,5.81,204721.0,4.6112,4.6271,4.6032,4.6271,204721.0
2017-01-03 10:30:00,5.81,5.81,5.78,5.8,245095.0,4.6271,4.6271,4.6032,4.6192,245095.0
2017-01-03 11:00:00,5.79,5.8,5.78,5.79,181075.0,4.6112,4.6192,4.6032,4.6112,181075.0
2017-01-03 11:30:00,5.79,5.79,5.78,5.79,38150.0,4.6112,4.6112,4.6032,4.6112,38150.0
2017-01-03 12:00:00,5.79,5.79,5.76,5.76,168534.0,4.6112,4.6112,4.5873,4.5873,168534.0
2017-01-03 12:30:00,5.76,5.77,5.75,5.77,200823.0,4.5873,4.5953,4.5793,4.5953,200823.0
2017-01-03 13:00:00,5.77,5.78,5.76,5.78,126851.0,4.5953,4.6032,4.5873,4.6032,126851.0
2017-01-03 13:30:00,5.78,5.78,5.77,5.77,35272.0,4.6032,4.6032,4.5953,4.5953,35272.0
2017-01-03 14:00:00,5.78,5.79,5.77,5.77,290571.0,4.6032,4.6112,4.5953,4.5953,290571.0
2017-01-03 14:30:00,5.77,5.78,5.77,5.78,63870.0,4.5953,4.6032,4.5953,4.6032,63870.0
2017-01-03 15:00:00,5.77,5.79,5.77,5.78,203795.0,4.5953,4.6112,4.5953,4.6032,203795.0
2017-01-03 15:30:00,5.77,5.78,5.77,5.78,485414.0,4.5953,4.6032,4.5953,4.6032,485414.0
2017-01-04 09:30:00,5.87,5.89,5.85,5.87,438302.0,4.6749,4.6908,4.659,4.6749,438302.0
2017-01-04 10:00:00,5.87,5.89,5.87,5.88,123622.0,4.6749,4.6908,4.6749,4.6829,123622.0
2017-01-04 10:30:00,5.88,5.89,5.87,5.89,270998.0,4.6829,4.6908,4.6749,4.6908,270998.0
2017-01-04 11:00:00,5.89,5.9,5.86,5.87,664689.0,4.6908,4.6988,4.6669,4.6749,664689.0
2017-01-04 11:30:00,5.87,5.88,5.86,5.88,182949.0,4.6749,4.6829,4.6669,4.6829,182949.0
2017-01-04 12:00:00,5.88,5.89,5.87,5.88,443813.0,4.6829,4.6908,4.6749,4.6829,443813.0
2017-01-04 12:30:00,5.88,5.88,5.87,5.88,57325.0,4.6829,4.6829,4.6749,4.6829,57325.0
2017-01-04 13:00:00,5.88,5.89,5.87,5.88,87396.0,4.6829,4.6908,4.6749,4.6829,87396.0
2017-01-04 13:30:00,5.88,5.89,5.87,5.89,330072.0,4.6829,4.6908,4.6749,4.6908,330072.0
2017-01-04 14:00:00,5.89,5.89,5.87,5.89,130333.0,4.6908,4.6908,4.6749,4.6908,130333.0
2017-01-04 14:30:00,5.89,5.89,5.87,5.88,104216.0,4.6908,4.6908,4.6749,4.6829,104216.0
2017-01-04 15:00:00,5.88,5.88,5.87,5.87,134153.0,4.6829,4.6829,4.6749,4.6749,134153.0
2017-01-04 15:30:00,5.87,5.9,5.87,5.9,677138.0,4.6749,4.6988,4.6749,4.6988,677138.0
2017-01-05 09:30:00,5.9,5.91,5.87,5.88,253745.0,4.6988,4.7068,4.6749,4.6829,253745.0
2017-01-05 10:00:00,5.89,5.89,5.87,5.88,81985.0,4.6908,4.6908,4.6749,4.6829,81985.0
2017-01-05 10:30:00,5.88,5.9,5.87,5.9,53858.0,4.6829,4.6988,4.6749,4.6988,53858.0
2017-01-05 11:00:00,5.9,5.9,5.87,5.89,91278.0,4.6988,4.6988,4.6749,4.6908,91278.0
2017-01-05 11:30:00,5.89,5.9,5.88,5.9,54075.0,4.6908,4.6988,4.6829,4.6988,54075.0
2017-01-05 12:00:00,5.9,5.9,5.89,5.9,37976.0,4.6988,4.6988,4.6908,4.6988,37976.0
2017-01-05 12:30:00,5.9,5.91,5.89,5.91,43382.0,4.6988,4.7068,4.6908,4.7068,43382.0
2017-01-05 13:00:00,5.91,5.92,5.9,5.92,56593.0,4.7068,4.7147,4.6988,4.7147,56593.0
2017-01-05 13:30:00,5.92,5.92,5.91,5.92,32745.0,4.7147,4.7147,4.7068,4.7147,32745.0
2017-01-05 14:00:00,5.92,5.92,5.91,5.91,83084.0,4.7147,4.7147,4.7068,4.7068,83084.0
2017-01-05 14:30:00,5.91,5.92,5.88,5.89,373344.0,4.7068,4.7147,4.6829,4.6908,373344.0
2017-01-05 15:00:00,5.88,5.89,5.87,5.89,503862.0,4.6829,4.6908,4.6749,4.6908,503862.0
2017-01-05 15:30:00,5.89,5.89,5.87,5.88,290297.0,4.6908,4.6908,4.6749,4.6829,290297.0
2017-01-06 09:30:00,5.88,5.88,5.83,5.84,154748.0,4.6829,4.6829,4.643,4.651,154748.0
2017-01-06 10:00:00,5.83,5.87,5.83,5.85,241453.0,4.643,4.6749,4.643,4.659,241453.0
2017-01-06 10:30:00,5.84,5.86,5.84,5.86,166373.0,4.651,4.6669,4.651,4.6669,166373.0
2017-01-06 11:00:00,5.86,5.86,5.84,5.84,200432.0,4.6669,4.6669,4.651,4.651,200432.0
2017-01-06 11:30:00,5.85,5.87,5.84,5.87,128854.0,4.659,4.6749,4.651,4.6749,128854.0
2017-01-06 12:00:00,5.87,5.89,5.86,5.89,175650.0,4.6749,4.6908,4.6669,4.6908,175650.0
2017-01-06 12:30:00,5.89,5.9,5.88,5.89,179686.0,4.6908,4.6988,4.6829,4.6908,179686.0
2017-01-06 13:00:00,5.89,5.9,5.87,5.87,229645.0,4.6908,4.6988,4.6749,4.6749,229645.0
2017-01-06 13:30:00,5.88,5.89,5.87,5.89,98453.0,4.6829,4.6908,4.6749,4.6908,98453.0
2017-01-06 14:00:00,5.89,5.89,5.88,5.89,84441.0,4.6908,4.6908,4.6829,4.6908,84441.0
2017-01-06 14:30:00,5.89,5.89,5.88,5.89,126214.0,4.6908,4.6908,4.6829,4.6908,126214.0
2017-01-06 15:00:00,5.89,5.89,5.87,5.88,369938.0,4.6908,4.6908,4.6749,4.6829,369938.0
2017-01-06 15:30:00,5.88,5.9,5.87,5.88,531333.0,4.6829,4.6988,4.6749,4.6829,531333.0
2017-01-09 09:30:00,5.82,5.84,5.81,5.83,542090.0,4.6351,4.651,4.6271,4.643,542090.0
2017-01-09 10:00:00,5.83,5.85,5.83,5.85,233386.0,4.643,4.659,4.643,4.659,233386.0
2017-01-09 10:30:00,5.85,5.88,5.84,5.86,524120.0,4.659,4.6829,4.651,4.6669,524120.0
2017-01-09 11:00:00,5.87,5.91,5.86,5.88,341437.0,4.6749,4.7068,4.6669,4.6829,341437.0
2017-01-09 11:30:00,5.88,5.89,5.86,5.86,738995.0,4.6829,4.6908,4.6669,4.6669,738995.0
2017-01-09 12:00:00,5.87,5.87,5.85,5.86,165382.0,4.6749,4.6749,4.659,4.6669,165382.0
2017-01-09 12:30:00,5.87,5.89,5.86,5.89,166835.0,4.6749,4.6908,4.6669,4.6908,166835.0
2017-01-09 13:00:00,5.89,5.89,5.87,5.88,111201.0,4.6908,4.6908,4.6749,4.6829,111201.0
2017-01-09 13:30:00,5.88,5.88,5.87,5.87,89507.0,4.6829,4.6829,4.6749,4.6749,89507.0
2017-01-09 14:00:00,5.87,5.88,5.87,5.88,57841.0,4.6749,4.6829,4.6749,4.6829,57841.0
2017-01-09 14:30:00,5.87,5.87,5.86,5.87,79366.0,4.6749,4.6749,4.6669,4.6749,79366.0
2017-01-09 15:00:00,5.87,5.89,5.86,5.87,200464.0,4.6749,4.6908,4.6669,4.6749,200464.0
2017-01-09 15:30:00,5.88,5.88,5.85,5.86,472577.0,4.6829,4.6829,4.659,4.6669,472577.0
2017-01-10 09:30:00,5.92,5.94,5.91,5.93,580395.0,4.7147,4.7306,4.7068,4.7227,580395.0
2017-01-10 10:00:00,5.94,5.94,5.88,5.88,680686.0,4.7306,4.7306,4.6829,4.6829,680686.0
2017-01-10 10:30:00,5.88,5.9,5.88,5.9,188801.0,4.6829,4.6988,4.6829,4.6988,188801.0
2017-01-10 11:00:00,5.9,5.91,5.89,5.89,528282.0,4.6988,4.7068,4.6908,4.6908,528282.0
2017-01-10 11:30:00,5.9,5.9,5.87,5.87,95490.0,4.6988,4.6988,4.6749,4.6749,95490.0
2017-01-10 12:00:00,5.87,5.88,5.86,5.87,103574.0,4.6749,4.6829,4.6669,4.6749,103574.0
2017-01-10 12:30:00,5.87,5.88,5.85,5.87,160991.0,4.6749,4.6829,4.659,4.6749,160991.0
2017-01-10 13:00:00,5.87,5.87,5.86,5.87,24743.0,4.6749,4.6749,4.6669,4.6749,24743.0
2017-01-10 13:30:00,5.86,5.87,5.85,5.85,121404.0,4.6669,4.6749,4.659,4.659,121404.0
2017-01-10 14:00:00,5.85,5.86,5.84,5.85,134834.0,4.659,4.6669,4.651,4.659,134834.0
2017-01-10 14:30:00,5.86,5.88,5.85,5.87,274027.0,4.6669,4.6829,4.659,4.6749,274027.0
2017-01-10 15:00:00,5.87,5.89,5.86,5.87,370932.0,4.6749,4.6908,4.6669,4.6749,370932.0
2017-01-10 15:30:00,5.87,5.88,5.86,5.87,685832.0,4.6749,4.6829,4.6669,4.6749,685832.0
2017-01-11 09:30:00,5.85,5.87,5.85,5.86,287505.0,4.659,4.6749,4.659,4.6669,287505.0
2017-01-11 10:00:00,5.86,5.87,5.85,5.85,98480.0,4.6669,4.6749,4.659,4.659,98480.0
2017-01-11 10:30:00,5.86,5.88,5.85,5.88,105272.0,4.6669,4.6829,4.659,4.6829,105272.0
2017-01-11 11:00:00,5.87,5.88,5.86,5.87,287487.0,4.6749,4.6829,4.6669,4.6749,287487.0
2017-01-11 11:30:00,5.88,5.88,5.82,5.83,1849786.0,4.6829,4.6829,4.6351,4.643,1849786.0
2017-01-11 12:00:00,5.83,5.86,5.82,5.82,305315.0,4.643,4.6669,4.6351,4.6351,305315.0
2017-01-11 12:30:00,5.83,5.83,5.82,5.83,156747.0,4.643,4.643,4.6351,4.643,156747.0
2017-01-11 13:00:00,5.83,5.86,5.82,5.85,290683.0,4.643,4.6669,4.6351,4.659,290683.0
2017-01-11 13:30:00,5.85,5.87,5.84,5.86,254879.0,4.659,4.6749,4.651,4.6669,254879.0
2017-01-11 14:00:00,5.86,5.87,5.85,5.87,159637.0,4.6669,4.6749,4.659,4.6749,159637.0
2017-01-11 14:30:00,5.87,5.89,5.86,5.88,165929.0,4.6749,4.6908,4.6669,4.6829,165929.0
2017-01-11 15:00:00,5.88,5.89,5.86,5.88,291995.0,4.6829,4.6908,4.6669,4.6829,291995.0
2017-01-11 15:30:00,5.88,5.9,5.87,5.88,399438.0,4.6829,4.6988,4.6749,4.6829,399438.0
2017-01-12 09:30:00,5.87,5.9,5.87,5.89,520560.0,4.6749,4.6988,4.6749,4.6908,520560.0
2017-01-12 10:00:00,5.9,5.9,5.84,5.84,422398.0,4.6988,4.6988,4.651,4.651,422398.0
2017-01-12 10:30:00,5.85,5.86,5.84,5.85,88350.0,4.659,4.6669,4.651,4.659,88350.0
2017-01-12 11:00:00,5.85,5.86,5.83,5.84,120828.0,4.659,4.6669,4.643,4.651,120828.0
2017-01-12 11:30:00,5.85,5.85,5.83,5.84,122154.0,4.659,4.659,4.643,4.651,122154.0
2017-01-12 12:00:00,5.84,5.85,5.84,5.85,28682.0,4.651,4.659,4.651,4.659,28682.0
2017-01-12 12:30:00,5.85,5.85,5.83,5.83,80325.0,4.659,4.659,4.643,4.643,80325.0
2017-01-12 13:00:00,5.83,5.88,5.83,5.85,780069.0,4.643,4.6829,4.643,4.659,780069.0
2017-01-12 13:30:00,5.85,5.88,5.84,5.88,161227.0,4.659,4.6829,4.651,4.6829,161227.0
2017-01-12 14:00:00,5.88,5.89,5.87,5.88,162889.0,4.6829,4.6908,4.6749,4.6829,162889.0
2017-01-12 14:30:00,5.88,5.89,5.87,5.87,138286.0,4.6829,4.6908,4.6749,4.6749,138286.0
2017-01-12 15:00:00,5.87,5.88,5.87,5.88,141155.0,4.6749,4.6829,4.6749,4.6829,141155.0
2017-01-12 15:30:00,5.88,5.88,5.87,5.88,301228.0,4.6829,4.6829,4.6749,4.6829,301228.0
2017-01-13 09:30:00,5.91,5.94,5.9,5.91,790193.0,4.7068,4.7306,4.6988,4.7068,790193.0
2017-01-13 10:00:00,5.91,5.92,5.9,5.91,89364.0,4.7068,4.7147,4.6988,4.7068,89364.0
2017-01-13 10:30:00,5.91,5.93,5.9,5.92,109355.0,4.7068,4.7227,4.6988,4.7147,109355.0
2017-01-13 11:00:00,5.93,5.93,5.9,5.91,191795.0,4.7227,4.7227,4.6988,4.7068,191795.0
2017-01-13 11:30:00,5.9,5.91,5.9,5.9,105554.0,4.6988,4.7068,4.6988,4.6988,105554.0
2017-01-13 12:00:00,5.91,5.91,5.9,5.9,48526.0,4.7068,4.7068,4.6988,4.6988,48526.0
2017-01-13 12:30:00,5.9,5.91,5.89,5.9,88622.0,4.6988,4.7068,4.6908,4.6988,88622.0
2017-01-13 13:00:00,5.9,5.9,5.89,5.9,22165.0,4.6988,4.6988,4.6908,4.6988,22165.0
2017-01-13 13:30:00,5.9,5.9,5.89,5.9,16953.0,4.6988,4.6988,4.6908,4.6988,16953.0
2017-01-13 14:00:00,5.9,5.9,5.89,5.9,44286.0,4.6988,4.6988,4.6908,4.6988,44286.0
2017-01-13 14:30:00,5.9,5.91,5.89,5.91,122328.0,4.6988,4.7068,4.6908,4.7068,122328.0
2017-01-13 15:00:00,5.91,5.92,5.91,5.91,75886.0,4.7068,4.7147,4.7068,4.7068,75886.0
2017-01-13 15:30:00,5.92,5.92,5.91,5.92,413662.0,4.7147,4.7147,4.7068,4.7147,413662.0
2017-01-17 09:30:00,6.0,6.01,5.97,6.0,1013073.0,4.7784,4.7864,4.7545,4.7784,1013073.0
2017-01-17 10:00:00,6.0,6.01,5.97,5.98,273532.0,4.7784,4.7864,4.7545,4.7625,273532.0
2017-01-17 10:30:00,5.98,5.99,5.97,5.98,416764.0,4.7625,4.7705,4.7545,4.7625,416764.0
2017-01-17 11:00:00,5.98,6.0,5.97,5.98,298859.0,4.7625,4.7784,4.7545,4.7625,298859.0
2017-01-17 11:30:00,5.97,5.98,5.97,5.97,67222.0,4.7545,4.7625,4.7545,4.7545,67222.0
2017-01-17 12:00:00,5.98,5.98,5.97,5.97,56579.0,4.7625,4.7625,4.7545,4.7545,56579.0
2017-01-17 12:30:00,5.98,5.98,5.97,5.98,112524.0,4.7625,4.7625,4.7545,4.7625,112524.0
2017-01-17 13:00:00,5.98,5.98,5.97,5.98,63015.0,4.7625,4.7625,4.7545,4.7625,63015.0
2017-01-17 13:30:00,5.97,5.98,5.97,5.97,81766.0,4.7545,4.7625,4.7545,4.7545,81766.0
2017-01-17 14:00:00,5.98,5.98,5.96,5.96,353371.0,4.7625,4.7625,4.7466,4.7466,353371.0
2017-01-17 14:30:00,5.96,5.98,5.96,5.98,331063.0,4.7466,4.7625,4.7466,4.7625,331063.0
2017-01-17 15:00:00,5.97,5.99,5.97,5.99,305672.0,4.7545,4.7705,4.7545,4.7705,305672.0
2017-01-17 15:30:00,5.99,6.01,5.98,6.01,854514.0,4.7705,4.7864,4.7625,4.7864,854514.0
2017-01-18 09:30:00,5.91,5.91,5.89,5.91,566179.0,4.7068,4.7068,4.6908,4.7068,566179.0
2017-01-18 10:00:00,5.9,5.91,5.9,5.91,194803.0,4.6988,4.7068,4.6988,4.7068,194803.0
2017-01-18 10:30:00,5.91,5.91,5.9,5.9,356591.0,4.7068,4.7068,4.6988,4.6988,356591.0
2017-01-18 11:00:00,5.9,5.94,5.9,5.94,531089.0,4.6988,4.7306,4.6988,4.7306,531089.0
2017-01-18 11:30:00,5.94,5.94,5.93,5.94,38873.0,4.7306,4.7306,4.7227,4.7306,38873.0
2017-01-18 12:00:00,5.94,5.94,5.93,5.94,79902.0,4.7306,4.7306,4.7227,4.7306,79902.0
2017-01-18 12:30:00,5.94,5.95,5.93,5.94,165604.0,4.7306,4.7386,4.7227,4.7306,165604.0
2017-01-18 13:00:00,5.94,5.95,5.94,5.94,68325.0,4.7306,4.7386,4.7306,4.7306,68325.0
2017-01-18 13:30:00,5.95,5.95,5.94,5.94,42127.0,4.7386,4.7386,4.7306,4.7306,42127.0
2017-01-18 14:00:00,5.95,5.95,5.94,5.94,56638.0,4.7386,4.7386,4.7306,4.7306,56638.0
2017-01-18 14:30:00,5.95,5.95,5.92,5.92,153235.0,4.7386,4.7386,4.7147,4.7147,153235.0
2017-01-18 15:00:00,5.92,5.93,5.92,5.92,79714.0,4.7147,4.7227,4.7147,4.7147,79714.0
2017-01-18 15:30:00,5.93,5.93,5.91,5.92,561803.0,4.7227,4.7227,4.7068,4.7147,561803.0
2017-01-19 09:30:00,5.83,5.86,5.83,5.83,222227.0,4.643,4.6669,4.643,4.643,222227.0
2017-01-19 10:00:00,5.83,5.84,5.8,5.82,151926.0,4.643,4.651,4.6192,4.6351,151926.0
2017-01-19 10:30:00,5.81,5.82,5.78,5.78,180824.0,4.6271,4.6351,4.6032,4.6032,180824.0
2017-01-19 11:00:00,5.78,5.8,5.77,5.79,123513.0,4.6032,4.6192,4.5953,4.6112,123513.0
2017-01-19 11:30:00,5.79,5.8,5.79,5.8,21772.0,4.6112,4.6192,4.6112,4.6192,21772.0
2017-01-19 12:00:00,5.79,5.8,5.79,5.79,32592.0,4.6112,4.6192,4.6112,4.6112,32592.0
2017-01-19 12:30:00,5.79,5.8,5.79,5.79,74561.0,4.6112,4.6192,4.6112,4.6112,74561.0
2017-01-19 13:00:00,5.79,5.8,5.78,5.78,242589.0,4.6112,4.6192,4.6032,4.6032,242589.0
2017-01-19 13:30:00,5.78,5.79,5.78,5.79,77460.0,4.6032,4.6112,4.6032,4.6112,77460.0
2017-01-19 14:00:00,5.79,5.79,5.78,5.79,118923.0,4.6112,4.6112,4.6032,4.6112,118923.0
2017-01-19 14:30:00,5.79,5.81,5.78,5.81,123181.0,4.6112,4.6271,4.6032,4.6271,123181.0
2017-01-19 15:00:00,5.81,5.82,5.8,5.82,224960.0,4.6271,4.6351,4.6192,4.6351,224960.0
2017-01-19 15:30:00,5.82,5.82,5.81,5.82,303384.0,4.6351,4.6351,4.6271,4.6351,303384.0
2017-01-20 09:30:00,5.83,5.85,5.82,5.83,445522.0,4.643,4.659,4.6351,4.643,445522.0
2017-01-20 10:00:00,5.83,5.84,5.82,5.84,374664.0,4.643,4.651,4.6351,4.651,374664.0
2017-01-20 10:30:00,5.83,5.84,5.82,5.83,469128.0,4.643,4.651,4.6351,4.643,469128.0
2017-01-20 11:00:00,5.83,5.86,5.83,5.85,337146.0,4.643,4.6669,4.643,4.659,337146.0
2017-01-20 11:30:00,5.86,5.86,5.85,5.86,33512.0,4.6669,4.6669,4.659,4.6669,33512.0
2017-01-20 12:00:00,5.86,5.86,5.84,5.85,124711.0,4.6669,4.6669,4.651,4.659,124711.0
2017-01-20 12:30:00,5.85,5.85,5.83,5.83,52924.0,4.659,4.659,4.643,4.643,52924.0
2017-01-20 13:00:00,5.83,5.85,5.83,5.85,69233.0,4.643,4.659,4.643,4.659,69233.0
2017-01-20 13:30:00,5.85,5.86,5.84,5.86,81136.0,4.659,4.6669,4.651,4.6669,81136.0
2017-01-20 14:00:00,5.86,5.87,5.85,5.87,106933.0,4.6669,4.6749,4.659,4.6749,106933.0
2017-01-20 14:30:00,5.87,5.87,5.86,5.87,69275.0,4.6749,4.6749,4.6669,4.6749,69275.0
2017-01-20 15:00:00,5.87,5.88,5.86,5.88,129893.0,4.6749,4.6829,4.6669,4.6829,129893.0
2017-01-20 15:30:00,5.88,5.88,5.87,5.87,471885.0,4.6829,4.6829,4.6749,4.6749,471885.0
2017-01-23 09:30:00,5.81,5.83,5.81,5.82,314870.0,4.6271,4.643,4.6271,4.6351,314870.0
2017-01-23 10:00:00,5.82,5.83,5.78,5.78,207040.0,4.6351,4.643,4.6032,4.6032,207040.0
2017-01-23 10:30:00,5.79,5.79,5.76,5.77,206316.0,4.6112,4.6112,4.5873,4.5953,206316.0
2017-01-23 11:00:00,5.76,5.78,5.75,5.75,251114.0,4.5873,4.6032,4.5793,4.5793,251114.0
2017-01-23 11:30:00,5.75,5.77,5.75,5.76,125934.0,4.5793,4.5953,4.5793,4.5873,125934.0
2017-01-23 12:00:00,5.77,5.77,5.76,5.77,58711.0,4.5953,4.5953,4.5873,4.5953,58711.0
2017-01-23 12:30:00,5.77,5.77,5.76,5.76,43154.0,4.5953,4.5953,4.5873,4.5873,43154.0
2017-01-23 13:00:00,5.76,5.78,5.76,5.78,135827.0,4.5873,4.6032,4.5873,4.6032,135827.0
2017-01-23 13:30:00,5.78,5.8,5.77,5.79,288068.0,4.6032,4.6192,4.5953,4.6112,288068.0
2017-01-23 14:00:00,5.79,5.81,5.78,5.79,344096.0,4.6112,4.6271,4.6032,4.6112,344096.0
2017-01-23 14:30:00,5.79,5.8,5.78,5.79,206115.0,4.6112,4.6192,4.6032,4.6112,206115.0
2017-01-23 15:00:00,5.79,5.8,5.78,5.79,185283.0,4.6112,4.6192,4.6032,4.6112,185283.0
2017-01-23 15:30:00,5.79,5.82,5.79,5.81,652090.0,4.6112,4.6351,4.6112,4.6271,652090.0
2017-01-24 09:30:00,5.85,5.86,5.84,5.84,235444.0,4.659,4.6669,4.651,4.651,235444.0
2017-01-24 10:00:00,5.85,5.85,5.83,5.83,124516.0,4.659,4.659,4.643,4.643,124516.0
2017-01-24 10:30:00,5.83,5.86,5.83,5.85,433783.0,4.643,4.6669,4.643,4.659,433783.0
2017-01-24 11:00:00,5.86,5.9,5.85,5.9,496684.0,4.6669,4.6988,4.659,4.6988,496684.0
2017-01-24 11:30:00,5.9,5.93,5.89,5.93,394550.0,4.6988,4.7227,4.6908,4.7227,394550.0
2017-01-24 12:00:00,5.93,5.94,5.91,5.93,533901.0,4.7227,4.7306,4.7068,4.7227,533901.0
2017-01-24 12:30:00,5.94,5.94,5.92,5.94,153392.0,4.7306,4.7306,4.7147,4.7306,153392.0
2017-01-24 13:00:00,5.94,5.94,5.92,5.92,107274.0,4.7306,4.7306,4.7147,4.7147,107274.0
2017-01-24 13:30:00,5.93,5.94,5.92,5.94,143063.0,4.7227,4.7306,4.7147,4.7306,143063.0
2017-01-24 14:00:00,5.94,5.94,5.92,5.92,130189.0,4.7306,4.7306,4.7147,4.7147,130189.0
2017-01-24 14:30:00,5.92,5.93,5.91,5.92,120147.0,4.7147,4.7227,4.7068,4.7147,120147.0
2017-01-24 15:00:00,5.92,5.93,5.91,5.92,193746.0,4.7147,4.7227,4.7068,4.7147,193746.0
2017-01-24 15:30:00,5.91,5.92,5.9,5.91,338203.0,4.7068,4.7147,4.6988,4.7068,338203.0
2017-01-25 09:30:00,5.87,5.9,5.87,5.87,696731.0,4.6749,4.6988,4.6749,4.6749,696731.0
2017-01-25 10:00:00,5.87,5.88,5.86,5.88,284694.0,4.6749,4.6829,4.6669,4.6829,284694.0
2017-01-25 10:30:00,5.88,5.88,5.86,5.87,270783.0,4.6829,4.6829,4.6669,4.6749,270783.0
2017-01-25 11:00:00,5.88,5.88,5.83,5.85,245461.0,4.6829,4.6829,4.643,4.659,245461.0
2017-01-25 11:30:00,5.85,5.85,5.83,5.83,156920.0,4.659,4.659,4.643,4.643,156920.0
2017-01-25 12:00:00,5.84,5.85,5.83,5.85,167854.0,4.651,4.659,4.643,4.659,167854.0
2017-01-25 12:30:00,5.85,5.86,5.84,5.86,74176.0,4.659,4.6669,4.651,4.6669,74176.0
2017-01-25 13:00:00,5.86,5.86,5.85,5.86,88801.0,4.6669,4.6669,4.659,4.6669,88801.0
2017-01-25 13:30:00,5.86,5.86,5.85,5.85,81651.0,4.6669,4.6669,4.659,4.659,81651.0
2017-01-25 14:00:00,5.85,5.86,5.85,5.86,102013.0,4.659,4.6669,4.659,4.6669,102013.0
2017-01-25 14:30:00,5.86,5.87,5.85,5.87,127986.0,4.6669,4.6749,4.659,4.6749,127986.0
2017-01-25 15:00:00,5.87,5.89,5.86,5.89,277702.0,4.6749,4.6908,4.6669,4.6908,277702.0
2017-01-25 15:30:00,5.89,5.89,5.86,5.86,642675.0,4.6908,4.6908,4.6669,4.6669,642675.0
2017-01-26 09:30:00,5.93,5.96,5.88,5.94,2129079.0,4.7227,4.7466,4.6829,4.7306,2129079.0
2017-01-26 10:00:00,5.95,5.96,5.88,5.89,470011.0,4.7386,4.7466,4.6829,4.6908,470011.0
2017-01-26 10:30:00,5.89,5.98,5.89,5.96,546871.0,4.6908,4.7625,4.6908,4.7466,546871.0
2017-01-26 11:00:00,5.96,6.06,5.96,6.03,1657288.0,4.7466,4.8262,4.7466,4.8023,1657288.0
2017-01-26 11:30:00,6.03,6.05,6.02,6.05,273344.0,4.8023,4.8183,4.7944,4.8183,273344.0
2017-01-26 12:00:00,6.04,6.06,6.04,6.06,293281.0,4.8103,4.8262,4.8103,4.8262,293281.0
2017-01-26 12:30:00,6.06,6.06,6.03,6.05,289659.0,4.8262,4.8262,4.8023,4.8183,289659.0
2017-01-26 13:00:00,6.04,6.05,6.03,6.04,287349.0,4.8103,4.8183,4.8023,4.8103,287349.0
2017-01-26 13:30:00,6.03,6.04,6.01,6.04,382875.0,4.8023,4.8103,4.7864,4.8103,382875.0
2017-01-26 14:00:00,6.04,6.04,6.02,6.04,586036.0,4.8103,4.8103,4.7944,4.8103,586036.0
2017-01-26 14:30:00,6.04,6.07,6.03,6.07,736857.0,4.8103,4.8342,4.8023,4.8342,736857.0
2017-01-26 15:00:00,6.07,6.09,6.06,6.08,728386.0,4.8342,4.8501,4.8262,4.8421,728386.0
2017-01-26 15:30:00,6.08,6.09,6.07,6.07,1165913.0,4.8421,4.8501,4.8342,4.8342,1165913.0
2017-01-27 09:30:00,5.9,5.93,5.88,5.92,1964651.0,4.6988,4.7227,4.6829,4.7147,1964651.0
2017-01-27 10:00:00,5.91,5.95,5.91,5.94,594585.0,4.7068,4.7386,4.7068,4.7306,594585.0
2017-01-27 10:30:00,5.94,5.95,5.91,5.91,323218.0,4.7306,4.7386,4.7068,4.7068,323218.0
2017-01-27 11:00:00,5.91,5.92,5.88,5.89,785862.0,4.7068,4.7147,4.6829,4.6908,785862.0
2017-01-27 11:30:00,5.9,5.91,5.89,5.91,107348.0,4.6988,4.7068,4.6908,4.7068,107348.0
2017-01-27 12:00:00,5.91,5.91,5.88,5.88,219247.0,4.7068,4.7068,4.6829,4.6829,219247.0
2017-01-27 12:30:00,5.89,5.89,5.88,5.89,60642.0,4.6908,4.6908,4.6829,4.6908,60642.0
2017-01-27 13:00:00,5.89,5.9,5.88,5.9,122742.0,4.6908,4.6988,4.6829,4.6988,122742.0
2017-01-27 13:30:00,5.9,5.91,5.89,5.91,152336.0,4.6988,4.7068,4.6908,4.7068,152336.0
2017-01-27 14:00:00,5.91,5.91,5.9,5.91,58225.0,4.7068,4.7068,4.6988,4.7068,58225.0
2017-01-27 14:30:00,5.91,5.93,5.9,5.92,412469.0,4.7068,4.7227,4.6988,4.7147,412469.0
2017-01-27 15:00:00,5.92,5.92,5.91,5.92,85551.0,4.7147,4.7147,4.7068,4.7147,85551.0
2017-01-27 15:30:00,5.92,5.92,5.91,5.91,649570.0,4.7147,4.7147,4.7068,4.7068,649570.0
2017-01-30 09:30:00,5.85,5.85,5.81,5.83,409792.0,4.659,4.659,4.6271,4.643,409792.0
2017-01-30 10:00:00,5.83,5.84,5.81,5.82,519030.0,4.643,4.651,4.6271,4.6351,519030.0
2017-01-30 10:30:00,5.82,5.83,5.8,5.83,280812.0,4.6351,4.643,4.6192,4.643,280812.0
2017-01-30 11:00:00,5.83,5.84,5.81,5.81,377744.0,4.643,4.651,4.6271,4.6271,377744.0
2017-01-30 11:30:00,5.82,5.82,5.81,5.82,51759.0,4.6351,4.6351,4.6271,4.6351,51759.0
2017-01-30 12:00:00,5.82,5.82,5.81,5.82,88968.0,4.6351,4.6351,4.6271,4.6351,88968.0
2017-01-30 12:30:00,5.82,5.82,5.81,5.82,52011.0,4.6351,4.6351,4.6271,4.6351,52011.0
2017-01-30 13:00:00,5.82,5.82,5.81,5.82,115915.0,4.6351,4.6351,4.6271,4.6351,115915.0
2017-01-30 13:30:00,5.82,5.83,5.81,5.83,134909.0,4.6351,4.643,4.6271,4.643,134909.0
2017-01-30 14:00:00,5.83,5.83,5.82,5.83,134239.0,4.643,4.643,4.6351,4.643,134239.0
2017-01-30 14:30:00,5.83,5.84,5.83,5.83,373246.0,4.643,4.651,4.643,4.643,373246.0
2017-01-30 15:00:00,5.83,5.84,5.81,5.82,372445.0,4.643,4.651,4.6271,4.6351,372445.0
2017-01-30 15:30:00,5.82,5.83,5.81,5.83,739749.0,4.6351,4.643,4.6271,4.643,739749.0
2017-01-31 09:30:00,5.92,5.93,5.89,5.9,818224.0,4.7147,4.7227,4.6908,4.6988,818224.0
2017-01-31 10:00:00,5.9,5.9,5.88,5.88,148423.0,4.6988,4.6988,4.6829,4.6829,148423.0
2017-01-31 10:30:00,5.89,5.89,5.86,5.87,134342.0,4.6908,4.6908,4.6669,4.6749,134342.0
2017-01-31 11:00:00,5.87,5.89,5.86,5.88,806664.0,4.6749,4.6908,4.6669,4.6829,806664.0
2017-01-31 11:30:00,5.88,5.88,5.84,5.85,212060.0,4.6829,4.6829,4.651,4.659,212060.0
2017-01-31 12:00:00,5.85,5.85,5.84,5.84,200042.0,4.659,4.659,4.651,4.651,200042.0
2017-01-31 12:30:00,5.84,5.85,5.84,5.85,86807.0,4.651,4.659,4.651,4.659,86807.0
2017-01-31 13:00:00,5.85,5.86,5.84,5.86,146284.0,4.659,4.6669,4.651,4.6669,146284.0
2017-01-31 13:30:00,5.86,5.86,5.85,5.86,105280.0,4.6669,4.6669,4.659,4.6669,105280.0
2017-01-31 14:00:00,5.86,5.89,5.85,5.89,197649.0,4.6669,4.6908,4.659,4.6908,197649.0
2017-01-31 14:30:00,5.89,5.9,5.88,5.89,278107.0,4.6908,4.6988,4.6829,4.6908,278107.0
2017-01-31 15:00:00,5.89,5.89,5.88,5.89,185999.0,4.6908,4.6908,4.6829,4.6908,185999.0
2017-01-31 15:30:00,5.89,5.9,5.88,5.9,365064.0,4.6908,4.6988,4.6829,4.6988,365064.0
2017-02-01 09:30:00,5.87,5.88,5.84,5.85,280007.0,4.6749,4.6829,4.651,4.659,280007.0
2017-02-01 10:00:00,5.84,5.86,5.82,5.83,209280.0,4.651,4.6669,4.6351,4.643,209280.0
2017-02-01 10:30:00,5.83,5.85,5.83,5.83,171001.0,4.643,4.659,4.643,4.643,171001.0
2017-02-01 11:00:00,5.83,5.84,5.82,5.83,76638.0,4.643,4.651,4.6351,4.643,76638.0
2017-02-01 11:30:00,5.84,5.85,5.81,5.82,902634.0,4.651,4.659,4.6271,4.6351,902634.0
2017-02-01 12:00:00,5.82,5.83,5.8,5.8,353021.0,4.6351,4.643,4.6192,4.6192,353021.0
2017-02-01 12:30:00,5.8,5.82,5.8,5.81,108808.0,4.6192,4.6351,4.6192,4.6271,108808.0
2017-02-01 13:00:00,5.81,5.83,5.81,5.83,110816.0,4.6271,4.643,4.6271,4.643,110816.0
2017-02-01 13:30:00,5.83,5.83,5.82,5.83,51788.0,4.643,4.643,4.6351,4.643,51788.0
2017-02-01 14:00:00,5.83,5.85,5.82,5.83,162987.0,4.643,4.659,4.6351,4.643,162987.0
2017-02-01 14:30:00,5.83,5.84,5.83,5.84,86733.0,4.643,4.651,4.643,4.651,86733.0
2017-02-01 15:00:00,5.84,5.86,5.83,5.86,158817.0,4.651,4.6669,4.643,4.6669,158817.0
2017-02-01 15:30:00,5.86,5.87,5.85,5.86,345319.0,4.6669,4.6749,4.659,4.6669,345319.0
2017-02-02 09:30:00,5.9,5.92,5.88,5.9,1120532.0,4.6988,4.7147,4.6829,4.6988,1120532.0
2017-02-02 10:00:00,5.9,5.91,5.89,5.89,333275.0,4.6988,4.7068,4.6908,4.6908,333275.0
2017-02-02 10:30:00,5.9,5.91,5.88,5.9,347085.0,4.6988,4.7068,4.6829,4.6988,347085.0
2017-02-02 11:00:00,5.9,5.92,5.89,5.89,538768.0,4.6988,4.7147,4.6908,4.6908,538768.0
2017-02-02 11:30:00,5.9,5.9,5.86,5.87,246266.0,4.6988,4.6988,4.6669,4.6749,246266.0
2017-02-02 12:00:00,5.88,5.88,5.87,5.88,62201.0,4.6829,4.6829,4.6749,4.6829,62201.0
2017-02-02 12:30:00,5.88,5.88,5.87,5.88,34459.0,4.6829,4.6829,4.6749,4.6829,34459.0
2017-02-02 13:00:00,5.88,5.89,5.87,5.89,75896.0,4.6829,4.6908,4.6749,4.6908,75896.0
2017-02-02 13:30:00,5.89,5.9,5.88,5.9,61293.0,4.6908,4.6988,4.6829,4.6988,61293.0
2017-02-02 14:00:00,5.9,5.9,5.88,5.88,104236.0,4.6988,4.6988,4.6829,4.6829,104236.0
2017-02-02 14:30:00,5.89,5.89,5.86,5.86,440410.0,4.6908,4.6908,4.6669,4.6669,440410.0
2017-02-02 15:00:00,5.87,5.87,5.86,5.87,135995.0,4.6749,4.6749,4.6669,4.6749,135995.0
2017-02-02 15:30:00,5.87,5.88,5.85,5.85,1100267.0,4.6749,4.6829,4.659,4.659,1100267.0
2017-02-03 09:30:00,5.84,5.85,5.81,5.83,295748.0,4.651,4.659,4.6271,4.643,295748.0
2017-02-03 10:00:00,5.83,5.84,5.82,5.83,181389.0,4.643,4.651,4.6351,4.643,181389.0
2017-02-03 10:30:00,5.83,5.84,5.82,5.82,108666.0,4.643,4.651,4.6351,4.6351,108666.0
2017-02-03 11:00:00,5.83,5.83,5.8,5.81,403589.0,4.643,4.643,4.6192,4.6271,403589.0
2017-02-03 11:30:00,5.82,5.82,5.8,5.81,137964.0,4.6351,4.6351,4.6192,4.6271,137964.0
2017-02-03 12:00:00,5.81,5.81,5.8,5.81,29950.0,4.6271,4.6271,4.6192,4.6271,29950.0
2017-02-03 12:30:00,5.81,5.81,5.8,5.81,84964.0,4.6271,4.6271,4.6192,4.6271,84964.0
2017-02-03 13:00:00,5.81,5.82,5.8,5.82,95662.0,4.6271,4.6351,4.6192,4.6351,95662.0
2017-02-03 13:30:00,5.82,5.82,5.8,5.81,124092.0,4.6351,4.6351,4.6192,4.6271,124092.0
2017-02-03 14:00:00,5.81,5.81,5.8,5.8,44238.0,4.6271,4.6271,4.6192,4.6192,44238.0
2017-02-03 14:30:00,5.81,5.81,5.8,5.81,40325.0,4.6271,4.6271,4.6192,4.6271,40325.0
2017-02-03 15:00:00,5.81,5.82,5.8,5.81,103805.0,4.6271,4.6351,4.6192,4.6271,103805.0
2017-02-03 15:30:00,5.81,5.82,5.79,5.8,643086.0,4.6271,4.6351,4.6112,4.6192,643086.0
2017-02-06 09:30:00,5.68,5.7,5.66,5.69,869842.0,4.5236,4.5395,4.5077,4.5315,869842.0
2017-02-06 10:00:00,5.69,5.7,5.68,5.69,335883.0,4.5315,4.5395,4.5236,4.5315,335883.0
2017-02-06 10:30:00,5.69,5.69,5.67,5.68,201747.0,4.5315,4.5315,4.5156,4.5236,201747.0
2017-02-06 11:00:00,5.68,5.69,5.67,5.69,156808.0,4.5236,4.5315,4.5156,4.5315,156808.0
2017-02-06 11:30:00,5.69,5.69,5.68,5.69,99905.0,4.5315,4.5315,4.5236,4.5315,99905.0
2017-02-06 12:00:00,5.69,5.69,5.68,5.69,58420.0,4.5315,4.5315,4.5236,4.5315,58420.0
2017-02-06 12:30:00,5.68,5.69,5.66,5.67,159000.0,4.5236,4.5315,4.5077,4.5156,159000.0
2017-02-06 13:00:00,5.68,5.68,5.67,5.67,107117.0,4.5236,4.5236,4.5156,4.5156,107117.0
2017-02-06 13:30:00,5.67,5.68,5.64,5.67,338353.0,4.5156,4.5236,4.4917,4.5156,338353.0
2017-02-06 14:00:00,5.66,5.67,5.66,5.67,69792.0,4.5077,4.5156,4.5077,4.5156,69792.0
2017-02-06 14:30:00,5.67,5.68,5.66,5.68,83073.0,4.5156,4.5236,4.5077,4.5236,83073.0
2017-02-06 15:00:00,5.68,5.69,5.67,5.69,112679.0,4.5236,4.5315,4.5156,4.5315,112679.0
2017-02-06 15:30:00,5.69,5.7,5.68,5.68,572813.0,4.5315,4.5395,4.5236,4.5236,572813.0
2017-02-07 09:30:00,5.67,5.68,5.65,5.65,333764.0,4.5156,4.5236,4.4997,4.4997,333764.0
2017-02-07 10:00:00,5.66,5.66,5.63,5.65,274579.0,4.5077,4.5077,4.4838,4.4997,274579.0
2017-02-07 10:30:00,5.65,5.66,5.62,5.63,265487.0,4.4997,4.5077,4.4758,4.4838,265487.0
2017-02-07 11:00:00,5.63,5.63,5.61,5.63,134843.0,4.4838,4.4838,4.4678,4.4838,134843.0
2017-02-07 11:30:00,5.63,5.63,5.62,5.63,36361.0,4.4838,4.4838,4.4758,4.4838,36361.0
2017-02-07 12:00:00,5.63,5.63,5.62,5.63,23331.0,4.4838,4.4838,4.4758,4.4838,23331.0
2017-02-07 12:30:00,5.62,5.63,5.62,5.63,41901.0,4.4758,4.4838,4.4758,4.4838,41901.0
2017-02-07 13:00:00,5.63,5.63,5.62,5.63,104965.0,4.4838,4.4838,4.4758,4.4838,104965.0
2017-02-07 13:30:00,5.62,5.63,5.62,5.63,278311.0,4.4758,4.4838,4.4758,4.4838,278311.0
2017-02-07 14:00:00,5.63,5.63,5.62,5.63,116565.0,4.4838,4.4838,4.4758,4.4838,116565.0
2017-02-07 14:30:00,5.63,5.63,5.62,5.63,54736.0,4.4838,4.4838,4.4758,4.4838,54736.0
2017-02-07 15:00:00,5.62,5.64,5.62,5.63,169477.0,4.4758,4.4917,4.4758,4.4838,169477.0
2017-02-07 15:30:00,5.63,5.64,5.62,5.63,472404.0,4.4838,4.4917,4.4758,4.4838,472404.0
2017-02-08 09:30:00,5.66,5.66,5.63,5.65,359710.0,4.5077,4.5077,4.4838,4.4997,359710.0
2017-02-08 10:00:00,5.65,5.66,5.64,5.65,100779.0,4.4997,4.5077,4.4917,4.4997,100779.0
2017-02-08 10:30:00,5.66,5.67,5.64,5.67,320743.0,4.5077,4.5156,4.4917,4.5156,320743.0
2017-02-08 11:00:00,5.67,5.7,5.66,5.69,337050.0,4.5156,4.5395,4.5077,4.5315,337050.0
2017-02-08 11:30:00,5.69,5.69,5.68,5.69,54048.0,4.5315,4.5315,4.5236,4.5315,54048.0
2017-02-08 12:00:00,5.69,5.69,5.68,5.69,32679.0,4.5315,4.5315,4.5236,4.5315,32679.0
2017-02-08 12:30:00,5.69,5.69,5.68,5.69,44442.0,4.5315,4.5315,4.5236,4.5315,44442.0
2017-02-08 13:00:00,5.69,5.69,5.68,5.69,54482.0,4.5315,4.5315,4.5236,4.5315,54482.0
2017-02-08 13:30:00,5.68,5.7,5.68,5.69,153406.0,4.5236,4.5395,4.5236,4.5315,153406.0
2017-02-08 14:00:00,5.69,5.69,5.68,5.69,135689.0,4.5315,4.5315,4.5236,4.5315,135689.0
2017-02-08 14:30:00,5.69,5.7,5.68,5.7,166578.0,4.5315,4.5395,4.5236,4.5395,166578.0
2017-02-08 15:00:00,5.7,5.7,5.69,5.7,169598.0,4.5395,4.5395,4.5315,4.5395,169598.0
2017-02-08 15:30:00,5.7,5.71,5.69,5.71,438956.0,4.5395,4.5475,4.5315,4.5475,438956.0
2017-02-09 09:30:00,5.75,5.78,5.75,5.78,168870.0,4.5793,4.6032,4.5793,4.6032,168870.0
2017-02-09 10:00:00,5.78,5.78,5.75,5.77,139662.0,4.6032,4.6032,4.5793,4.5953,139662.0
2017-02-09 10:30:00,5.77,5.77,5.75,5.75,108516.0,4.5953,4.5953,4.5793,4.5793,108516.0
2017-02-09 11:00:00,5.75,5.78,5.74,5.78,69763.0,4.5793,4.6032,4.5714,4.6032,69763.0
2017-02-09 11:30:00,5.77,5.78,5.77,5.77,34452.0,4.5953,4.6032,4.5953,4.5953,34452.0
2017-02-09 12:00:00,5.78,5.78,5.77,5.77,47095.0,4.6032,4.6032,4.5953,4.5953,47095.0
2017-02-09 12:30:00,5.78,5.78,5.77,5.77,21449.0,4.6032,4.6032,4.5953,4.5953,21449.0
2017-02-09 13:00:00,5.78,5.78,5.77,5.78,24931.0,4.6032,4.6032,4.5953,4.6032,24931.0
2017-02-09 13:30:00,5.78,5.78,5.77,5.78,17489.0,4.6032,4.6032,4.5953,4.6032,17489.0
2017-02-09 14:00:00,5.78,5.78,5.77,5.78,55263.0,4.6032,4.6032,4.5953,4.6032,55263.0
2017-02-09 14:30:00,5.78,5.79,5.77,5.79,49725.0,4.6032,4.6112,4.5953,4.6112,49725.0
2017-02-09 15:00:00,5.78,5.79,5.77,5.77,183059.0,4.6032,4.6112,4.5953,4.5953,183059.0
2017-02-09 15:30:00,5.77,5.78,5.76,5.76,235580.0,4.5953,4.6032,4.5873,4.5873,235580.0
2017-02-10 09:30:00,5.7,5.72,5.69,5.71,238060.0,4.5395,4.5554,4.5315,4.5475,238060.0
2017-02-10 10:00:00,5.71,5.72,5.7,5.71,137913.0,4.5475,4.5554,4.5395,4.5475,137913.0
2017-02-10 10:30:00,5.71,5.72,5.68,5.69,224520.0,4.5475,4.5554,4.5236,4.5315,224520.0
2017-02-10 11:00:00,5.69,5.7,5.68,5.69,115245.0,4.5315,4.5395,4.5236,4.5315,115245.0
2017-02-10 11:30:00,5.69,5.69,5.68,5.69,34927.0,4.5315,4.5315,4.5236,4.5315,34927.0
2017-02-10 12:00:00,5.69,5.7,5.68,5.7,60401.0,4.5315,4.5395,4.5236,4.5395,60401.0
2017-02-10 12:30:00,5.69,5.7,5.69,5.69,8301.0,4.5315,4.5395,4.5315,4.5315,8301.0
2017-02-10 13:00:00,5.7,5.7,5.69,5.69,30275.0,4.5395,4.5395,4.5315,4.5315,30275.0
2017-02-10 13:30:00,5.7,5.71,5.69,5.7,95362.0,4.5395,4.5475,4.5315,4.5395,95362.0
2017-02-10 14:00:00,5.71,5.71,5.7,5.71,40167.0,4.5475,4.5475,4.5395,4.5475,40167.0
2017-02-10 14:30:00,5.7,5.71,5.7,5.71,81771.0,4.5395,4.5475,4.5395,4.5475,81771.0
2017-02-10 15:00:00,5.7,5.71,5.7,5.7,28964.0,4.5395,4.5475,4.5395,4.5395,28964.0
2017-02-10 15:30:00,5.71,5.71,5.7,5.7,192966.0,4.5475,4.5475,4.5395,4.5395,192966.0
2017-02-13 09:30:00,5.71,5.71,5.68,5.69,214132.0,4.5475,4.5475,4.5236,4.5315,214132.0
2017-02-13 10:00:00,5.69,5.7,5.69,5.69,40047.0,4.5315,4.5395,4.5315,4.5315,40047.0
2017-02-13 10:30:00,5.69,5.7,5.68,5.7,198092.0,4.5315,4.5395,4.5236,4.5395,198092.0
2017-02-13 11:00:00,5.69,5.71,5.69,5.71,260966.0,4.5315,4.5475,4.5315,4.5475,260966.0
2017-02-13 11:30:00,5.71,5.71,5.7,5.71,72551.0,4.5475,4.5475,4.5395,4.5475,72551.0
2017-02-13 12:00:00,5.71,5.72,5.7,5.71,64299.0,4.5475,4.5554,4.5395,4.5475,64299.0
2017-02-13 12:30:00,5.71,5.72,5.71,5.71,15782.0,4.5475,4.5554,4.5475,4.5475,15782.0
2017-02-13 13:00:00,5.71,5.72,5.71,5.72,119944.0,4.5475,4.5554,4.5475,4.5554,119944.0
2017-02-13 13:30:00,5.72,5.72,5.71,5.71,38945.0,4.5554,4.5554,4.5475,4.5475,38945.0
2017-02-13 14:00:00,5.72,5.73,5.71,5.73,57180.0,4.5554,4.5634,4.5475,4.5634,57180.0
2017-02-13 14:30:00,5.73,5.74,5.72,5.73,135676.0,4.5634,4.5714,4.5554,4.5634,135676.0
2017-02-13 15:00:00,5.73,5.73,5.72,5.73,65827.0,4.5634,4.5634,4.5554,4.5634,65827.0
2017-02-13 15:30:00,5.73,5.73,5.71,5.71,459629.0,4.5634,4.5634,4.5475,4.5475,459629.0
2017-02-14 09:30:00,5.73,5.77,5.73,5.77,274797.0,4.5634,4.5953,4.5634,4.5953,274797.0
2017-02-14 10:00:00,5.76,5.76,5.74,5.75,157383.0,4.5873,4.5873,4.5714,4.5793,157383.0
2017-02-14 10:30:00,5.75,5.76,5.74,5.75,149148.0,4.5793,4.5873,4.5714,4.5793,149148.0
2017-02-14 11:00:00,5.75,5.76,5.74,5.75,152330.0,4.5793,4.5873,4.5714,4.5793,152330.0
2017-02-14 11:30:00,5.75,5.76,5.75,5.75,100198.0,4.5793,4.5873,4.5793,4.5793,100198.0
2017-02-14 12:00:00,5.76,5.78,5.75,5.77,178010.0,4.5873,4.6032,4.5793,4.5953,178010.0
2017-02-14 12:30:00,5.77,5.77,5.76,5.77,23791.0,4.5953,4.5953,4.5873,4.5953,23791.0
2017-02-14 13:00:00,5.76,5.77,5.76,5.76,70975.0,4.5873,4.5953,4.5873,4.5873,70975.0
2017-02-14 13:30:00,5.77,5.77,5.76,5.77,48687.0,4.5953,4.5953,4.5873,4.5953,48687.0
2017-02-14 14:00:00,5.76,5.77,5.76,5.77,34490.0,4.5873,4.5953,4.5873,4.5953,34490.0
2017-02-14 14:30:00,5.77,5.78,5.76,5.78,127040.0,4.5953,4.6032,4.5873,4.6032,127040.0
2017-02-14 15:00:00,5.78,5.78,5.76,5.77,251726.0,4.6032,4.6032,4.5873,4.5953,251726.0
2017-02-14 15:30:00,5.77,5.78,5.76,5.78,409705.0,4.5953,4.6032,4.5873,4.6032,409705.0
2017-02-15 09:30:00,5.76,5.8,5.75,5.8,583781.0,4.5873,4.6192,4.5793,4.6192,583781.0
2017-02-15 10:00:00,5.79,5.81,5.78,5.8,925859.0,4.6112,4.6271,4.6032,4.6192,925859.0
2017-02-15 10:30:00,5.79,5.81,5.78,5.81,539472.0,4.6112,4.6271,4.6032,4.6271,539472.0
2017-02-15 11:00:00,5.81,5.83,5.8,5.83,596704.0,4.6271,4.643,4.6192,4.643,596704.0
2017-02-15 11:30:00,5.83,5.83,5.82,5.83,92452.0,4.643,4.643,4.6351,4.643,92452.0
2017-02-15 12:00:00,5.83,5.85,5.82,5.85,369398.0,4.643,4.659,4.6351,4.659,369398.0
2017-02-15 12:30:00,5.85,5.85,5.84,5.85,261243.0,4.659,4.659,4.651,4.659,261243.0
2017-02-15 13:00:00,5.85,5.86,5.84,5.85,256352.0,4.659,4.6669,4.651,4.659,256352.0
2017-02-15 13:30:00,5.85,5.86,5.84,5.86,129809.0,4.659,4.6669,4.651,4.6669,129809.0
2017-02-15 14:00:00,5.86,5.87,5.85,5.86,271497.0,4.6669,4.6749,4.659,4.6669,271497.0
2017-02-15 14:30:00,5.86,5.91,5.85,5.91,1981080.0,4.6669,4.7068,4.659,4.7068,1981080.0
2017-02-15 15:00:00,5.91,5.91,5.86,5.87,672410.0,4.7068,4.7068,4.6669,4.6749,672410.0
2017-02-15 15:30:00,5.87,5.9,5.87,5.89,1410112.0,4.6749,4.6988,4.6749,4.6908,1410112.0
2017-02-16 09:30:00,6.08,6.1,6.08,6.1,959913.0,4.8421,4.8581,4.8421,4.8581,959913.0
2017-02-16 10:00:00,6.09,6.15,6.09,6.14,856139.0,4.8501,4.8979,4.8501,4.8899,856139.0
2017-02-16 10:30:00,6.13,6.14,6.11,6.12,355971.0,4.882,4.8899,4.866,4.874,355971.0
2017-02-16 11:00:00,6.12,6.14,6.1,6.14,428924.0,4.874,4.8899,4.8581,4.8899,428924.0
2017-02-16 11:30:00,6.14,6.14,6.12,6.12,87750.0,4.8899,4.8899,4.874,4.874,87750.0
2017-02-16 12:00:00,6.12,6.13,6.09,6.1,193053.0,4.874,4.882,4.8501,4.8581,193053.0
2017-02-16 12:30:00,6.11,6.11,6.09,6.1,122210.0,4.866,4.866,4.8501,4.8581,122210.0
2017-02-16 13:00:00,6.1,6.11,6.08,6.1,196756.0,4.8581,4.866,4.8421,4.8581,196756.0
2017-02-16 13:30:00,6.09,6.1,6.09,6.1,128320.0,4.8501,4.8581,4.8501,4.8581,128320.0
2017-02-16 14:00:00,6.1,6.11,6.09,6.11,348056.0,4.8581,4.866,4.8501,4.866,348056.0
2017-02-16 14:30:00,6.11,6.11,6.1,6.11,244544.0,4.866,4.866,4.8581,4.866,244544.0
2017-02-16 15:00:00,6.11,6.12,6.1,6.12,220409.0,4.866,4.874,4.8581,4.874,220409.0
2017-02-16 15:30:00,6.12,6.14,6.11,6.13,739622.0,4.874,4.8899,4.866,4.882,739622.0
2017-02-17 09:30:00,5.93,5.95,5.91,5.93,509382.0,4.7227,4.7386,4.7068,4.7227,509382.0
2017-02-17 10:00:00,5.93,5.96,5.92,5.95,195918.0,4.7227,4.7466,4.7147,4.7386,195918.0
2017-02-17 10:30:00,5.95,5.95,5.93,5.95,117992.0,4.7386,4.7386,4.7227,4.7386,117992.0
2017-02-17 11:00:00,5.95,5.97,5.94,5.96,113364.0,4.7386,4.7545,4.7306,4.7466,113364.0
2017-02-17 11:30:00,5.96,5.97,5.96,5.96,46225.0,4.7466,4.7545,4.7466,4.7466,46225.0
2017-02-17 12:00:00,5.96,5.98,5.96,5.98,101422.0,4.7466,4.7625,4.7466,4.7625,101422.0
2017-02-17 12:30:00,5.97,5.98,5.97,5.98,53393.0,4.7545,4.7625,4.7545,4.7625,53393.0
2017-02-17 13:00:00,5.97,5.98,5.97,5.98,120301.0,4.7545,4.7625,4.7545,4.7625,120301.0
2017-02-17 13:30:00,5.98,5.98,5.97,5.98,78507.0,4.7625,4.7625,4.7545,4.7625,78507.0
2017-02-17 14:00:00,5.98,5.99,5.97,5.99,96719.0,4.7625,4.7705,4.7545,4.7705,96719.0
2017-02-17 14:30:00,5.99,6.0,5.98,5.99,287046.0,4.7705,4.7784,4.7625,4.7705,287046.0
2017-02-17 15:00:00,5.99,5.99,5.97,5.97,176325.0,4.7705,4.7705,4.7545,4.7545,176325.0
2017-02-17 15:30:00,5.97,5.98,5.95,5.97,1114433.0,4.7545,4.7625,4.7386,4.7545,1114433.0
2017-02-21 09:30:00,6.18,6.22,6.17,6.21,929261.0,4.9218,4.9536,4.9138,4.9457,929261.0
2017-02-21 10:00:00,6.21,6.25,6.19,6.19,577985.0,4.9457,4.9775,4.9297,4.9297,577985.0
2017-02-21 10:30:00,6.2,6.2,6.17,6.19,463584.0,4.9377,4.9377,4.9138,4.9297,463584.0
2017-02-21 11:00:00,6.2,6.2,6.15,6.17,259481.0,4.9377,4.9377,4.8979,4.9138,259481.0
2017-02-21 11:30:00,6.17,6.17,6.16,6.17,128024.0,4.9138,4.9138,4.9059,4.9138,128024.0
2017-02-21 12:00:00,6.17,6.17,6.16,6.17,114889.0,4.9138,4.9138,4.9059,4.9138,114889.0
2017-02-21 12:30:00,6.17,6.17,6.16,6.17,328391.0,4.9138,4.9138,4.9059,4.9138,328391.0
2017-02-21 13:00:00,6.17,6.17,6.16,6.16,103208.0,4.9138,4.9138,4.9059,4.9059,103208.0
2017-02-21 13:30:00,6.17,6.17,6.15,6.16,110682.0,4.9138,4.9138,4.8979,4.9059,110682.0
2017-02-21 14:00:00,6.16,6.17,6.15,6.17,131062.0,4.9059,4.9138,4.8979,4.9138,131062.0
2017-02-21 14:30:00,6.17,6.21,6.17,6.21,695206.0,4.9138,4.9457,4.9138,4.9457,695206.0
2017-02-21 15:00:00,6.21,6.22,6.2,6.21,436067.0,4.9457,4.9536,4.9377,4.9457,436067.0
2017-02-21 15:30:00,6.22,6.22,6.21,6.21,611276.0,4.9536,4.9536,4.9457,4.9457,611276.0
2017-02-22 09:30:00,6.33,6.34,6.3,6.33,1324521.0,5.0412,5.0492,5.0174,5.0412,1324521.0
2017-02-22 10:00:00,6.33,6.38,6.32,6.38,864649.0,5.0412,5.0811,5.0333,5.0811,864649.0
2017-02-22 10:30:00,6.38,6.4,6.37,6.4,564892.0,5.0811,5.097,5.0731,5.097,564892.0
2017-02-22 11:00:00,6.4,6.4,6.37,6.37,398294.0,5.097,5.097,5.0731,5.0731,398294.0
2017-02-22 11:30:00,6.38,6.39,6.37,6.39,91294.0,5.0811,5.089,5.0731,5.089,91294.0
2017-02-22 12:00:00,6.39,6.4,6.38,6.4,141043.0,5.089,5.097,5.0811,5.097,141043.0
2017-02-22 12:30:00,6.4,6.41,6.39,6.4,153733.0,5.097,5.105,5.089,5.097,153733.0
2017-02-22 13:00:00,6.4,6.4,6.39,6.4,129683.0,5.097,5.097,5.089,5.097,129683.0
2017-02-22 13:30:00,6.4,6.4,6.39,6.4,92025.0,5.097,5.097,5.089,5.097,92025.0
2017-02-22 14:00:00,6.4,6.42,6.39,6.42,328830.0,5.097,5.1129,5.089,5.1129,328830.0
2017-02-22 14:30:00,6.42,6.42,6.4,6.41,390970.0,5.1129,5.1129,5.097,5.105,390970.0
2017-02-22 15:00:00,6.41,6.42,6.4,6.42,175058.0,5.105,5.1129,5.097,5.1129,175058.0
2017-02-22 15:30:00,6.42,6.42,6.41,6.41,437262.0,5.1129,5.1129,5.105,5.105,437262.0
2017-02-23 09:30:00,6.65,6.65,6.59,6.6,996869.0,5.2961,5.2961,5.2483,5.2563,996869.0
2017-02-23 10:00:00,6.61,6.61,6.57,6.58,768839.0,5.2642,5.2642,5.2324,5.2403,768839.0
2017-02-23 10:30:00,6.58,6.6,6.55,6.57,853784.0,5.2403,5.2563,5.2165,5.2324,853784.0
2017-02-23 11:00:00,6.56,6.57,6.53,6.53,482463.0,5.2244,5.2324,5.2005,5.2005,482463.0
2017-02-23 11:30:00,6.54,6.56,6.53,6.56,182357.0,5.2085,5.2244,5.2005,5.2244,182357.0
2017-02-23 12:00:00,6.56,6.58,6.55,6.58,194418.0,5.2244,5.2403,5.2165,5.2403,194418.0
2017-02-23 12:30:00,6.58,6.58,6.54,6.54,136916.0,5.2403,5.2403,5.2085,5.2085,136916.0
2017-02-23 13:00:00,6.54,6.56,6.54,6.55,197556.0,5.2085,5.2244,5.2085,5.2165,197556.0
2017-02-23 13:30:00,6.55,6.56,6.55,6.56,75556.0,5.2165,5.2244,5.2165,5.2244,75556.0
2017-02-23 14:00:00,6.56,6.57,6.55,6.57,192977.0,5.2244,5.2324,5.2165,5.2324,192977.0
2017-02-23 14:30:00,6.57,6.58,6.56,6.57,209004.0,5.2324,5.2403,5.2244,5.2324,209004.0
2017-02-23 15:00:00,6.57,6.57,6.56,6.56,136989.0,5.2324,5.2324,5.2244,5.2244,136989.0
2017-02-23 15:30:00,6.57,6.57,6.53,6.54,713623.0,5.2324,5.2324,5.2005,5.2085,713623.0
2017-02-24 09:30:00,6.47,6.48,6.44,6.45,3007975.0,5.1527,5.1607,5.1289,5.1368,3007975.0
2017-02-24 10:00:00,6.45,6.46,6.43,6.45,2284244.0,5.1368,5.1448,5.1209,5.1368,2284244.0
2017-02-24 10:30:00,6.45,6.46,6.43,6.44,1046646.0,5.1368,5.1448,5.1209,5.1289,1046646.0
2017-02-24 11:00:00,6.45,6.49,6.44,6.47,397665.0,5.1368,5.1687,5.1289,5.1527,397665.0
2017-02-24 11:30:00,6.47,6.48,6.45,6.45,111589.0,5.1527,5.1607,5.1368,5.1368,111589.0
2017-02-24 12:00:00,6.46,6.46,6.45,6.46,157347.0,5.1448,5.1448,5.1368,5.1448,157347.0
2017-02-24 12:30:00,6.46,6.46,6.45,6.46,33591.0,5.1448,5.1448,5.1368,5.1448,33591.0
2017-02-24 13:00:00,6.45,6.46,6.45,6.45,82518.0,5.1368,5.1448,5.1368,5.1368,82518.0
2017-02-24 13:30:00,6.45,6.46,6.45,6.46,93807.0,5.1368,5.1448,5.1368,5.1448,93807.0
2017-02-24 14:00:00,6.46,6.46,6.45,6.46,75818.0,5.1448,5.1448,5.1368,5.1448,75818.0
2017-02-24 14:30:00,6.46,6.46,6.45,6.46,87025.0,5.1448,5.1448,5.1368,5.1448,87025.0
2017-02-24 15:00:00,6.46,6.46,6.45,6.46,409853.0,5.1448,5.1448,5.1368,5.1448,409853.0
2017-02-24 15:30:00,6.46,6.46,6.44,6.46,1435168.0,5.1448,5.1448,5.1289,5.1448,1435168.0
2017-02-27 09:30:00,6.4,6.41,6.38,6.41,633687.0,5.097,5.105,5.0811,5.105,633687.0
2017-02-27 10:00:00,6.41,6.42,6.38,6.4,292121.0,5.105,5.1129,5.0811,5.097,292121.0
2017-02-27 10:30:00,6.4,6.44,6.39,6.44,262247.0,5.097,5.1289,5.089,5.1289,262247.0
2017-02-27 11:00:00,6.44,6.46,6.43,6.45,268490.0,5.1289,5.1448,5.1209,5.1368,268490.0
2017-02-27 11:30:00,6.45,6.45,6.44,6.45,39784.0,5.1368,5.1368,5.1289,5.1368,39784.0
2017-02-27 12:00:00,6.44,6.45,6.44,6.45,11930.0,5.1289,5.1368,5.1289,5.1368,11930.0
2017-02-27 12:30:00,6.45,6.45,6.44,6.45,15590.0,5.1368,5.1368,5.1289,5.1368,15590.0
2017-02-27 13:00:00,6.45,6.45,6.43,6.44,79684.0,5.1368,5.1368,5.1209,5.1289,79684.0
2017-02-27 13:30:00,6.44,6.44,6.43,6.44,48233.0,5.1289,5.1289,5.1209,5.1289,48233.0
2017-02-27 14:00:00,6.44,6.45,6.43,6.45,140382.0,5.1289,5.1368,5.1209,5.1368,140382.0
2017-02-27 14:30:00,6.45,6.45,6.44,6.45,81661.0,5.1368,5.1368,5.1289,5.1368,81661.0
2017-02-27 15:00:00,6.45,6.45,6.44,6.45,91268.0,5.1368,5.1368,5.1289,5.1368,91268.0
2017-02-27 15:30:00,6.45,6.45,6.44,6.45,253819.0,5.1368,5.1368,5.1289,5.1368,253819.0
2017-02-28 09:30:00,6.43,6.47,6.43,6.47,357329.0,5.1209,5.1527,5.1209,5.1527,357329.0
2017-02-28 10:00:00,6.47,6.5,6.46,6.49,143629.0,5.1527,5.1766,5.1448,5.1687,143629.0
2017-02-28 10:30:00,6.49,6.52,6.48,6.52,207750.0,5.1687,5.1926,5.1607,5.1926,207750.0
2017-02-28 11:00:00,6.52,6.52,6.49,6.5,204584.0,5.1926,5.1926,5.1687,5.1766,204584.0
2017-02-28 11:30:00,6.5,6.51,6.49,6.5,59723.0,5.1766,5.1846,5.1687,5.1766,59723.0
2017-02-28 12:00:00,6.49,6.5,6.47,6.49,112827.0,5.1687,5.1766,5.1527,5.1687,112827.0
2017-02-28 12:30:00,6.48,6.49,6.47,6.47,36820.0,5.1607,5.1687,5.1527,5.1527,36820.0
2017-02-28 13:00:00,6.47,6.48,6.45,6.46,349977.0,5.1527,5.1607,5.1368,5.1448,349977.0
2017-02-28 13:30:00,6.45,6.47,6.45,6.46,844614.0,5.1368,5.1527,5.1368,5.1448,844614.0
2017-02-28 14:00:00,6.46,6.46,6.44,6.46,304237.0,5.1448,5.1448,5.1289,5.1448,304237.0
2017-02-28 14:30:00,6.46,6.46,6.44,6.46,408523.0,5.1448,5.1448,5.1289,5.1448,408523.0
2017-02-28 15:00:00,6.46,6.46,6.45,6.45,159186.0,5.1448,5.1448,5.1368,5.1368,159186.0
2017-02-28 15:30:00,6.46,6.46,6.44,6.44,1034674.0,5.1448,5.1448,5.1289,5.1289,1034674.0
2017-03-01 09:30:00,6.58,6.6,6.53,6.54,563107.0,5.2403,5.2563,5.2005,5.2085,563107.0
2017-03-01 10:00:00,6.54,6.56,6.53,6.54,258380.0,5.2085,5.2244,5.2005,5.2085,258380.0
2017-03-01 10:30:00,6.54,6.55,6.52,6.54,168685.0,5.2085,5.2165,5.1926,5.2085,168685.0
2017-03-01 11:00:00,6.54,6.55,6.53,6.55,142583.0,5.2085,5.2165,5.2005,5.2165,142583.0
2017-03-01 11:30:00,6.54,6.55,6.54,6.54,45601.0,5.2085,5.2165,5.2085,5.2085,45601.0
2017-03-01 12:00:00,6.54,6.55,6.54,6.55,62247.0,5.2085,5.2165,5.2085,5.2165,62247.0
2017-03-01 12:30:00,6.55,6.55,6.54,6.55,215339.0,5.2165,5.2165,5.2085,5.2165,215339.0
2017-03-01 13:00:00,6.54,6.55,6.54,6.54,91749.0,5.2085,5.2165,5.2085,5.2085,91749.0
2017-03-01 13:30:00,6.54,6.55,6.54,6.55,55654.0,5.2085,5.2165,5.2085,5.2165,55654.0
2017-03-01 14:00:00,6.55,6.56,6.54,6.56,184120.0,5.2165,5.2244,5.2085,5.2244,184120.0
2017-03-01 14:30:00,6.56,6.58,6.55,6.58,724990.0,5.2244,5.2403,5.2165,5.2403,724990.0
2017-03-01 15:00:00,6.58,6.59,6.57,6.58,457057.0,5.2403,5.2483,5.2324,5.2403,457057.0
2017-03-01 15:30:00,6.58,6.58,6.57,6.58,673330.0,5.2403,5.2403,5.2324,5.2403,673330.0
2017-03-02 09:30:00,6.58,6.59,6.55,6.57,384560.0,5.2403,5.2483,5.2165,5.2324,384560.0
2017-03-02 10:00:00,6.57,6.57,6.55,6.55,105511.0,5.2324,5.2324,5.2165,5.2165,105511.0
2017-03-02 10:30:00,6.56,6.56,6.52,6.52,90488.0,5.2244,5.2244,5.1926,5.1926,90488.0
2017-03-02 11:00:00,6.52,6.53,6.51,6.52,96402.0,5.1926,5.2005,5.1846,5.1926,96402.0
2017-03-02 11:30:00,6.52,6.53,6.5,6.51,120730.0,5.1926,5.2005,5.1766,5.1846,120730.0
2017-03-02 12:00:00,6.51,6.52,6.5,6.5,80854.0,5.1846,5.1926,5.1766,5.1766,80854.0
2017-03-02 12:30:00,6.51,6.51,6.5,6.51,51285.0,5.1846,5.1846,5.1766,5.1846,51285.0
2017-03-02 13:00:00,6.5,6.54,6.5,6.54,70327.0,5.1766,5.2085,5.1766,5.2085,70327.0
2017-03-02 13:30:00,6.54,6.54,6.53,6.53,63519.0,5.2085,5.2085,5.2005,5.2005,63519.0
2017-03-02 14:00:00,6.54,6.54,6.52,6.54,172836.0,5.2085,5.2085,5.1926,5.2085,172836.0
2017-03-02 14:30:00,6.54,6.54,6.53,6.54,80279.0,5.2085,5.2085,5.2005,5.2085,80279.0
2017-03-02 15:00:00,6.54,6.55,6.53,6.54,294599.0,5.2085,5.2165,5.2005,5.2085,294599.0
2017-03-02 15:30:00,6.54,6.54,6.53,6.53,570501.0,5.2085,5.2085,5.2005,5.2005,570501.0
2017-03-03 09:30:00,6.59,6.6,6.58,6.58,349329.0,5.2483,5.2563,5.2403,5.2403,349329.0
2017-03-03 10:00:00,6.58,6.59,6.55,6.56,294772.0,5.2403,5.2483,5.2165,5.2244,294772.0
2017-03-03 10:30:00,6.56,6.58,6.55,6.58,59354.0,5.2244,5.2403,5.2165,5.2403,59354.0
2017-03-03 11:00:00,6.58,6.58,6.55,6.57,172643.0,5.2403,5.2403,5.2165,5.2324,172643.0
2017-03-03 11:30:00,6.57,6.58,6.57,6.57,29917.0,5.2324,5.2403,5.2324,5.2324,29917.0
2017-03-03 12:00:00,6.57,6.58,6.56,6.57,85690.0,5.2324,5.2403,5.2244,5.2324,85690.0
2017-03-03 12:30:00,6.57,6.58,6.56,6.57,28935.0,5.2324,5.2403,5.2244,5.2324,28935.0
2017-03-03 13:00:00,6.57,6.59,6.57,6.58,94194.0,5.2324,5.2483,5.2324,5.2403,94194.0
2017-03-03 13:30:00,6.58,6.6,6.58,6.59,106835.0,5.2403,5.2563,5.2403,5.2483,106835.0
2017-03-03 14:00:00,6.59,6.6,6.59,6.6,111169.0,5.2483,5.2563,5.2483,5.2563,111169.0
2017-03-03 14:30:00,6.6,6.6,6.59,6.6,148977.0,5.2563,5.2563,5.2483,5.2563,148977.0
2017-03-03 15:00:00,6.59,6.6,6.58,6.58,263122.0,5.2483,5.2563,5.2403,5.2403,263122.0
2017-03-03 15:30:00,6.58,6.61,6.58,6.6,697716.0,5.2403,5.2642,5.2403,5.2563,697716.0
2017-03-06 09:30:00,6.57,6.57,6.5,6.5,860380.0,5.2324,5.2324,5.1766,5.1766,860380.0
2017-03-06 10:00:00,6.5,6.52,6.49,6.5,590993.0,5.1766,5.1926,5.1687,5.1766,590993.0
2017-03-06 10:30:00,6.5,6.5,6.47,6.48,1440390.0,5.1766,5.1766,5.1527,5.1607,1440390.0
2017-03-06 11:00:00,6.48,6.49,6.47,6.48,168584.0,5.1607,5.1687,5.1527,5.1607,168584.0
2017-03-06 11:30:00,6.48,6.48,6.47,6.48,29218.0,5.1607,5.1607,5.1527,5.1607,29218.0
2017-03-06 12:00:00,6.47,6.48,6.47,6.48,55973.0,5.1527,5.1607,5.1527,5.1607,55973.0
2017-03-06 12:30:00,6.48,6.48,6.47,6.48,58234.0,5.1607,5.1607,5.1527,5.1607,58234.0
2017-03-06 13:00:00,6.48,6.48,6.47,6.48,32231.0,5.1607,5.1607,5.1527,5.1607,32231.0
2017-03-06 13:30:00,6.48,6.49,6.47,6.49,46003.0,5.1607,5.1687,5.1527,5.1687,46003.0
2017-03-06 14:00:00,6.49,6.5,6.48,6.49,127802.0,5.1687,5.1766,5.1607,5.1687,127802.0
2017-03-06 14:30:00,6.49,6.5,6.48,6.48,83912.0,5.1687,5.1766,5.1607,5.1607,83912.0
2017-03-06 15:00:00,6.48,6.5,6.48,6.5,296551.0,5.1607,5.1766,5.1607,5.1766,296551.0
2017-03-06 15:30:00,6.5,6.51,6.49,6.49,929303.0,5.1766,5.1846,5.1687,5.1687,929303.0
2017-03-07 09:30:00,6.44,6.46,6.41,6.43,469449.0,5.1289,5.1448,5.105,5.1209,469449.0
2017-03-07 10:00:00,6.43,6.45,6.42,6.45,124868.0,5.1209,5.1368,5.1129,5.1368,124868.0
2017-03-07 10:30:00,6.45,6.47,6.45,6.47,95689.0,5.1368,5.1527,5.1368,5.1527,95689.0
2017-03-07 11:00:00,6.47,6.48,6.44,6.44,259914.0,5.1527,5.1607,5.1289,5.1289,259914.0
2017-03-07 11:30:00,6.44,6.45,6.44,6.45,15189.0,5.1289,5.1368,5.1289,5.1368,15189.0
2017-03-07 12:00:00,6.45,6.45,6.44,6.45,14257.0,5.1368,5.1368,5.1289,5.1368,14257.0
2017-03-07 12:30:00,6.45,6.45,6.44,6.45,191416.0,5.1368,5.1368,5.1289,5.1368,191416.0
2017-03-07 13:00:00,6.44,6.45,6.44,6.45,38020.0,5.1289,5.1368,5.1289,5.1368,38020.0
2017-03-07 13:30:00,6.45,6.45,6.44,6.45,11213.0,5.1368,5.1368,5.1289,5.1368,11213.0
2017-03-07 14:00:00,6.45,6.45,6.44,6.45,88654.0,5.1368,5.1368,5.1289,5.1368,88654.0
2017-03-07 14:30:00,6.45,6.45,6.44,6.44,54099.0,5.1368,5.1368,5.1289,5.1289,54099.0
2017-03-07 15:00:00,6.44,6.45,6.43,6.43,181314.0,5.1289,5.1368,5.1209,5.1209,181314.0
2017-03-07 15:30:00,6.44,6.44,6.42,6.43,385036.0,5.1289,5.1289,5.1129,5.1209,385036.0
2017-03-08 09:30:00,6.39,6.4,6.38,6.38,312471.0,5.089,5.097,5.0811,5.0811,312471.0
2017-03-08 10:00:00,6.38,6.39,6.37,6.38,128069.0,5.0811,5.089,5.0731,5.0811,128069.0
2017-03-08 10:30:00,6.38,6.38,6.36,6.36,90947.0,5.0811,5.0811,5.0651,5.0651,90947.0
2017-03-08 11:00:00,6.37,6.4,6.36,6.39,412982.0,5.0731,5.097,5.0651,5.089,412982.0
2017-03-08 11:30:00,6.38,6.39,6.38,6.38,30772.0,5.0811,5.089,5.0811,5.0811,30772.0
2017-03-08 12:00:00,6.38,6.39,6.38,6.39,101913.0,5.0811,5.089,5.0811,5.089,101913.0
2017-03-08 12:30:00,6.39,6.39,6.38,6.39,21116.0,5.089,5.089,5.0811,5.089,21116.0
2017-03-08 13:00:00,6.39,6.4,6.38,6.39,58679.0,5.089,5.097,5.0811,5.089,58679.0
2017-03-08 13:30:00,6.4,6.4,6.39,6.4,49776.0,5.097,5.097,5.089,5.097,49776.0
2017-03-08 14:00:00,6.4,6.4,6.38,6.38,163587.0,5.097,5.097,5.0811,5.0811,163587.0
2017-03-08 14:30:00,6.38,6.39,6.38,6.38,82732.0,5.0811,5.089,5.0811,5.0811,82732.0
2017-03-08 15:00:00,6.38,6.39,6.37,6.37,149048.0,5.0811,5.089,5.0731,5.0731,149048.0
2017-03-08 15:30:00,6.37,6.38,6.36,6.38,562322.0,5.0731,5.0811,5.0651,5.0811,562322.0
2017-03-09 09:30:00,6.56,6.59,6.54,6.58,797464.0,5.2244,5.2483,5.2085,5.2403,797464.0
2017-03-09 10:00:00,6.58,6.59,6.54,6.54,914208.0,5.2403,5.2483,5.2085,5.2085,914208.0
2017-03-09 10:30:00,6.54,6.55,6.53,6.55,229550.0,5.2085,5.2165,5.2005,5.2165,229550.0
2017-03-09 11:00:00,6.55,6.57,6.54,6.55,247456.0,5.2165,5.2324,5.2085,5.2165,247456.0
2017-03-09 11:30:00,6.56,6.57,6.55,6.56,85681.0,5.2244,5.2324,5.2165,5.2244,85681.0
2017-03-09 12:00:00,6.56,6.56,6.55,6.56,58885.0,5.2244,5.2244,5.2165,5.2244,58885.0
2017-03-09 12:30:00,6.56,6.56,6.55,6.56,142643.0,5.2244,5.2244,5.2165,5.2244,142643.0
2017-03-09 13:00:00,6.56,6.56,6.55,6.56,38181.0,5.2244,5.2244,5.2165,5.2244,38181.0
2017-03-09 13:30:00,6.56,6.56,6.55,6.56,80219.0,5.2244,5.2244,5.2165,5.2244,80219.0
2017-03-09 14:00:00,6.56,6.56,6.53,6.54,416720.0,5.2244,5.2244,5.2005,5.2085,416720.0
2017-03-09 14:30:00,6.54,6.55,6.54,6.54,69083.0,5.2085,5.2165,5.2085,5.2085,69083.0
2017-03-09 15:00:00,6.54,6.58,6.54,6.58,515170.0,5.2085,5.2403,5.2085,5.2403,515170.0
2017-03-09 15:30:00,6.58,6.59,6.57,6.58,712955.0,5.2403,5.2483,5.2324,5.2403,712955.0
2017-03-10 09:30:00,6.59,6.61,6.55,6.61,478884.0,5.2483,5.2642,5.2165,5.2642,478884.0
2017-03-10 10:00:00,6.61,6.62,6.6,6.62,150696.0,5.2642,5.2722,5.2563,5.2722,150696.0
2017-03-10 10:30:00,6.62,6.64,6.6,6.63,511973.0,5.2722,5.2881,5.2563,5.2802,511973.0
2017-03-10 11:00:00,6.63,6.64,6.59,6.61,228573.0,5.2802,5.2881,5.2483,5.2642,228573.0
2017-03-10 11:30:00,6.61,6.62,6.6,6.61,153087.0,5.2642,5.2722,5.2563,5.2642,153087.0
2017-03-10 12:00:00,6.6,6.61,6.6,6.6,69153.0,5.2563,5.2642,5.2563,5.2563,69153.0
2017-03-10 12:30:00,6.61,6.61,6.6,6.61,77064.0,5.2642,5.2642,5.2563,5.2642,77064.0
2017-03-10 13:00:00,6.61,6.61,6.6,6.61,99952.0,5.2642,5.2642,5.2563,5.2642,99952.0
2017-03-10 13:30:00,6.61,6.61,6.6,6.61,83984.0,5.2642,5.2642,5.2563,5.2642,83984.0
2017-03-10 14:00:00,6.6,6.62,6.6,6.61,79638.0,5.2563,5.2722,5.2563,5.2642,79638.0
2017-03-10 14:30:00,6.61,6.62,6.61,6.62,96440.0,5.2642,5.2722,5.2642,5.2722,96440.0
2017-03-10 15:00:00,6.62,6.63,6.61,6.62,172034.0,5.2722,5.2802,5.2642,5.2722,172034.0
2017-03-10 15:30:00,6.63,6.63,6.62,6.62,549645.0,5.2802,5.2802,5.2722,5.2722,549645.0
2017-03-13 09:30:00,6.6,6.65,6.6,6.63,391186.0,5.2563,5.2961,5.2563,5.2802,391186.0
2017-03-13 10:00:00,6.64,6.64,6.63,6.64,117210.0,5.2881,5.2881,5.2802,5.2881,117210.0
2017-03-13 10:30:00,6.64,6.66,6.63,6.64,242065.0,5.2881,5.3041,5.2802,5.2881,242065.0
2017-03-13 11:00:00,6.64,6.64,6.6,6.61,327163.0,5.2881,5.2881,5.2563,5.2642,327163.0
2017-03-13 11:30:00,6.62,6.63,6.6,6.61,171414.0,5.2722,5.2802,5.2563,5.2642,171414.0
2017-03-13 12:00:00,6.61,6.63,6.6,6.62,137387.0,5.2642,5.2802,5.2563,5.2722,137387.0
2017-03-13 12:30:00,6.62,6.63,6.61,6.62,71685.0,5.2722,5.2802,5.2642,5.2722,71685.0
2017-03-13 13:00:00,6.63,6.63,6.62,6.63,48678.0,5.2802,5.2802,5.2722,5.2802,48678.0
2017-03-13 13:30:00,6.63,6.63,6.62,6.63,99281.0,5.2802,5.2802,5.2722,5.2802,99281.0
2017-03-13 14:00:00,6.63,6.63,6.61,6.62,824204.0,5.2802,5.2802,5.2642,5.2722,824204.0
2017-03-13 14:30:00,6.63,6.63,6.62,6.63,72651.0,5.2802,5.2802,5.2722,5.2802,72651.0
2017-03-13 15:00:00,6.63,6.63,6.62,6.62,75852.0,5.2802,5.2802,5.2722,5.2722,75852.0
2017-03-13 15:30:00,6.63,6.65,6.62,6.65,561162.0,5.2802,5.2961,5.2722,5.2961,561162.0
2017-03-14 09:30:00,6.56,6.59,6.56,6.58,305326.0,5.2244,5.2483,5.2244,5.2403,305326.0
2017-03-14 10:00:00,6.58,6.58,6.56,6.57,110752.0,5.2403,5.2403,5.2244,5.2324,110752.0
2017-03-14 10:30:00,6.57,6.57,6.55,6.56,125665.0,5.2324,5.2324,5.2165,5.2244,125665.0
2017-03-14 11:00:00,6.56,6.56,6.54,6.56,162483.0,5.2244,5.2244,5.2085,5.2244,162483.0
2017-03-14 11:30:00,6.56,6.56,6.54,6.56,99449.0,5.2244,5.2244,5.2085,5.2244,99449.0
2017-03-14 12:00:00,6.56,6.56,6.54,6.54,142430.0,5.2244,5.2244,5.2085,5.2085,142430.0
2017-03-14 12:30:00,6.54,6.55,6.54,6.54,43562.0,5.2085,5.2165,5.2085,5.2085,43562.0
2017-03-14 13:00:00,6.55,6.55,6.54,6.55,53366.0,5.2165,5.2165,5.2085,5.2165,53366.0
2017-03-14 13:30:00,6.54,6.55,6.54,6.55,38323.0,5.2085,5.2165,5.2085,5.2165,38323.0
2017-03-14 14:00:00,6.54,6.55,6.54,6.54,42249.0,5.2085,5.2165,5.2085,5.2085,42249.0
2017-03-14 14:30:00,6.55,6.55,6.53,6.54,137301.0,5.2165,5.2165,5.2005,5.2085,137301.0
2017-03-14 15:00:00,6.54,6.54,6.53,6.54,63560.0,5.2085,5.2085,5.2005,5.2085,63560.0
2017-03-14 15:30:00,6.54,6.54,6.53,6.54,367861.0,5.2085,5.2085,5.2005,5.2085,367861.0
2017-03-15 09:30:00,6.46,6.46,6.43,6.44,373018.0,5.1448,5.1448,5.1209,5.1289,373018.0
2017-03-15 10:00:00,6.43,6.46,6.43,6.46,169634.0,5.1209,5.1448,5.1209,5.1448,169634.0
2017-03-15 10:30:00,6.46,6.46,6.44,6.46,157820.0,5.1448,5.1448,5.1289,5.1448,157820.0
2017-03-15 11:00:00,6.46,6.48,6.45,6.48,97849.0,5.1448,5.1607,5.1368,5.1607,97849.0
2017-03-15 11:30:00,6.48,6.48,6.46,6.47,125337.0,5.1607,5.1607,5.1448,5.1527,125337.0
2017-03-15 12:00:00,6.47,6.49,6.45,6.46,341508.0,5.1527,5.1687,5.1368,5.1448,341508.0
2017-03-15 12:30:00,6.45,6.47,6.45,6.47,78327.0,5.1368,5.1527,5.1368,5.1527,78327.0
2017-03-15 13:00:00,6.46,6.47,6.46,6.47,30701.0,5.1448,5.1527,5.1448,5.1527,30701.0
2017-03-15 13:30:00,6.46,6.47,6.45,6.46,186463.0,5.1448,5.1527,5.1368,5.1448,186463.0
2017-03-15 14:00:00,6.46,6.51,6.45,6.5,218173.0,5.1448,5.1846,5.1368,5.1766,218173.0
2017-03-15 14:30:00,6.5,6.52,6.48,6.51,175102.0,5.1766,5.1926,5.1607,5.1846,175102.0
2017-03-15 15:00:00,6.5,6.54,6.5,6.53,177756.0,5.1766,5.2085,5.1766,5.2005,177756.0
2017-03-15 15:30:00,6.52,6.55,6.52,6.54,446696.0,5.1926,5.2165,5.1926,5.2085,446696.0
2017-03-16 09:30:00,6.58,6.6,6.57,6.58,330634.0,5.2403,5.2563,5.2324,5.2403,330634.0
2017-03-16 10:00:00,6.58,6.59,6.57,6.58,113615.0,5.2403,5.2483,5.2324,5.2403,113615.0
2017-03-16 10:30:00,6.58,6.59,6.57,6.58,118711.0,5.2403,5.2483,5.2324,5.2403,118711.0
2017-03-16 11:00:00,6.58,6.58,6.56,6.58,180392.0,5.2403,5.2403,5.2244,5.2403,180392.0
2017-03-16 11:30:00,6.58,6.59,6.57,6.59,62192.0,5.2403,5.2483,5.2324,5.2483,62192.0
2017-03-16 12:00:00,6.59,6.61,6.59,6.61,183564.0,5.2483,5.2642,5.2483,5.2642,183564.0
2017-03-16 12:30:00,6.61,6.61,6.6,6.61,36478.0,5.2642,5.2642,5.2563,5.2642,36478.0
2017-03-16 13:00:00,6.61,6.63,6.61,6.61,234779.0,5.2642,5.2802,5.2642,5.2642,234779.0
2017-03-16 13:30:00,6.62,6.62,6.61,6.61,32770.0,5.2722,5.2722,5.2642,5.2642,32770.0
2017-03-16 14:00:00,6.61,6.62,6.61,6.62,46517.0,5.2642,5.2722,5.2642,5.2722,46517.0
2017-03-16 14:30:00,6.61,6.62,6.61,6.62,130302.0,5.2642,5.2722,5.2642,5.2722,130302.0
2017-03-16 15:00:00,6.62,6.64,6.61,6.63,392986.0,5.2722,5.2881,5.2642,5.2802,392986.0
2017-03-16 15:30:00,6.63,6.64,6.62,6.63,517912.0,5.2802,5.2881,5.2722,5.2802,517912.0
2017-03-17 09:30:00,6.66,6.66,6.62,6.62,231803.0,5.3041,5.3041,5.2722,5.2722,231803.0
2017-03-17 10:00:00,6.62,6.64,6.62,6.63,378954.0,5.2722,5.2881,5.2722,5.2802,378954.0
2017-03-17 10:30:00,6.63,6.63,6.62,6.62,166407.0,5.2802,5.2802,5.2722,5.2722,166407.0
2017-03-17 11:00:00,6.62,6.63,6.62,6.63,257070.0,5.2722,5.2802,5.2722,5.2802,257070.0
2017-03-17 11:30:00,6.62,6.63,6.62,6.62,248757.0,5.2722,5.2802,5.2722,5.2722,248757.0
2017-03-17 12:00:00,6.63,6.67,6.62,6.67,224407.0,5.2802,5.312,5.2722,5.312,224407.0
2017-03-17 12:30:00,6.67,6.67,6.66,6.67,138821.0,5.312,5.312,5.3041,5.312,138821.0
2017-03-17 13:00:00,6.67,6.67,6.66,6.66,117692.0,5.312,5.312,5.3041,5.3041,117692.0
2017-03-17 13:30:00,6.67,6.67,6.64,6.64,172298.0,5.312,5.312,5.2881,5.2881,172298.0
2017-03-17 14:00:00,6.64,6.65,6.64,6.65,129552.0,5.2881,5.2961,5.2881,5.2961,129552.0
2017-03-17 14:30:00,6.65,6.65,6.64,6.64,89994.0,5.2961,5.2961,5.2881,5.2881,89994.0
2017-03-17 15:00:00,6.64,6.65,6.63,6.64,177950.0,5.2881,5.2961,5.2802,5.2881,177950.0
2017-03-17 15:30:00,6.64,6.68,6.63,6.65,1965470.0,5.2881,5.32,5.2802,5.2961,1965470.0
2017-03-20 09:30:00,6.62,6.63,6.6,6.6,469617.0,5.2722,5.2802,5.2563,5.2563,469617.0
2017-03-20 10:00:00,6.6,6.64,6.6,6.64,135231.0,5.2563,5.2881,5.2563,5.2881,135231.0
2017-03-20 10:30:00,6.64,6.66,6.63,6.66,455586.0,5.2881,5.3041,5.2802,5.3041,455586.0
2017-03-20 11:00:00,6.66,6.66,6.65,6.65,286567.0,5.3041,5.3041,5.2961,5.2961,286567.0
2017-03-20 11:30:00,6.65,6.66,6.63,6.65,133339.0,5.2961,5.3041,5.2802,5.2961,133339.0
2017-03-20 12:00:00,6.65,6.66,6.64,6.65,133071.0,5.2961,5.3041,5.2881,5.2961,133071.0
2017-03-20 12:30:00,6.64,6.65,6.64,6.64,47652.0,5.2881,5.2961,5.2881,5.2881,47652.0
2017-03-20 13:00:00,6.64,6.65,6.63,6.64,86050.0,5.2881,5.2961,5.2802,5.2881,86050.0
2017-03-20 13:30:00,6.64,6.64,6.61,6.62,85920.0,5.2881,5.2881,5.2642,5.2722,85920.0
2017-03-20 14:00:00,6.62,6.62,6.61,6.61,70532.0,5.2722,5.2722,5.2642,5.2642,70532.0
2017-03-20 14:30:00,6.61,6.62,6.6,6.62,187970.0,5.2642,5.2722,5.2563,5.2722,187970.0
2017-03-20 15:00:00,6.61,6.62,6.61,6.62,74110.0,5.2642,5.2722,5.2642,5.2722,74110.0
2017-03-20 15:30:00,6.61,6.62,6.61,6.62,327594.0,5.2642,5.2722,5.2642,5.2722,327594.0
2017-03-21 09:30:00,6.63,6.65,6.62,6.63,163584.0,5.2802,5.2961,5.2722,5.2802,163584.0
2017-03-21 10:00:00,6.63,6.63,6.59,6.61,250495.0,5.2802,5.2802,5.2483,5.2642,250495.0
2017-03-21 10:30:00,6.6,6.62,6.57,6.58,295815.0,5.2563,5.2722,5.2324,5.2403,295815.0
2017-03-21 11:00:00,6.58,6.58,6.54,6.55,234755.0,5.2403,5.2403,5.2085,5.2165,234755.0
2017-03-21 11:30:00,6.56,6.56,6.52,6.53,279582.0,5.2244,5.2244,5.1926,5.2005,279582.0
2017-03-21 12:00:00,6.54,6.55,6.5,6.52,349606.0,5.2085,5.2165,5.1766,5.1926,349606.0
2017-03-21 12:30:00,6.52,6.52,6.51,6.52,55175.0,5.1926,5.1926,5.1846,5.1926,55175.0
2017-03-21 13:00:00,6.52,6.52,6.5,6.5,167283.0,5.1926,5.1926,5.1766,5.1766,167283.0
2017-03-21 13:30:00,6.5,6.51,6.5,6.5,76706.0,5.1766,5.1846,5.1766,5.1766,76706.0
2017-03-21 14:00:00,6.5,6.51,6.5,6.5,106267.0,5.1766,5.1846,5.1766,5.1766,106267.0
2017-03-21 14:30:00,6.51,6.51,6.49,6.5,338724.0,5.1846,5.1846,5.1687,5.1766,338724.0
2017-03-21 15:00:00,6.5,6.5,6.49,6.49,221160.0,5.1766,5.1766,5.1687,5.1687,221160.0
2017-03-21 15:30:00,6.5,6.5,6.48,6.49,461994.0,5.1766,5.1766,5.1607,5.1687,461994.0
2017-03-22 09:30:00,6.43,6.48,6.43,6.46,282886.0,5.1209,5.1607,5.1209,5.1448,282886.0
2017-03-22 10:00:00,6.46,6.47,6.44,6.44,303168.0,5.1448,5.1527,5.1289,5.1289,303168.0
2017-03-22 10:30:00,6.44,6.46,6.42,6.43,257145.0,5.1289,5.1448,5.1129,5.1209,257145.0
2017-03-22 11:00:00,6.43,6.49,6.43,6.48,203589.0,5.1209,5.1687,5.1209,5.1607,203589.0
2017-03-22 11:30:00,6.47,6.48,6.46,6.47,120183.0,5.1527,5.1607,5.1448,5.1527,120183.0
2017-03-22 12:00:00,6.46,6.47,6.44,6.45,120674.0,5.1448,5.1527,5.1289,5.1368,120674.0
2017-03-22 12:30:00,6.46,6.46,6.45,6.46,15741.0,5.1448,5.1448,5.1368,5.1448,15741.0
2017-03-22 13:00:00,6.45,6.46,6.45,6.46,26853.0,5.1368,5.1448,5.1368,5.1448,26853.0
2017-03-22 13:30:00,6.45,6.46,6.45,6.46,51944.0,5.1368,5.1448,5.1368,5.1448,51944.0
2017-03-22 14:00:00,6.46,6.46,6.45,6.46,17948.0,5.1448,5.1448,5.1368,5.1448,17948.0
2017-03-22 14:30:00,6.46,6.46,6.45,6.46,29619.0,5.1448,5.1448,5.1368,5.1448,29619.0
2017-03-22 15:00:00,6.46,6.5,6.45,6.49,368485.0,5.1448,5.1766,5.1368,5.1687,368485.0
2017-03-22 15:30:00,6.5,6.5,6.48,6.48,565989.0,5.1766,5.1766,5.1607,5.1607,565989.0
2017-03-23 09:30:00,6.45,6.47,6.42,6.43,222705.0,5.1368,5.1527,5.1129,5.1209,222705.0
2017-03-23 10:00:00,6.43,6.44,6.42,6.44,92854.0,5.1209,5.1289,5.1129,5.1289,92854.0
2017-03-23 10:30:00,6.44,6.5,6.43,6.49,318717.0,5.1289,5.1766,5.1209,5.1687,318717.0
2017-03-23 11:00:00,6.49,6.52,6.47,6.5,184544.0,5.1687,5.1926,5.1527,5.1766,184544.0
2017-03-23 11:30:00,6.5,6.52,6.49,6.5,154885.0,5.1766,5.1926,5.1687,5.1766,154885.0
2017-03-23 12:00:00,6.5,6.5,6.48,6.49,129342.0,5.1766,5.1766,5.1607,5.1687,129342.0
2017-03-23 12:30:00,6.49,6.5,6.49,6.5,53195.0,5.1687,5.1766,5.1687,5.1766,53195.0
2017-03-23 13:00:00,6.5,6.5,6.46,6.48,237760.0,5.1766,5.1766,5.1448,5.1607,237760.0
2017-03-23 13:30:00,6.49,6.49,6.48,6.48,48333.0,5.1687,5.1687,5.1607,5.1607,48333.0
2017-03-23 14:00:00,6.49,6.49,6.48,6.49,32746.0,5.1687,5.1687,5.1607,5.1687,32746.0
2017-03-23 14:30:00,6.49,6.49,6.48,6.49,12676.0,5.1687,5.1687,5.1607,5.1687,12676.0
2017-03-23 15:00:00,6.48,6.49,6.46,6.47,266015.0,5.1607,5.1687,5.1448,5.1527,266015.0
2017-03-23 15:30:00,6.47,6.47,6.46,6.47,360701.0,5.1527,5.1527,5.1448,5.1527,360701.0
2017-03-24 09:30:00,6.53,6.54,6.52,6.54,137898.0,5.2005,5.2085,5.1926,5.2085,137898.0
2017-03-24 10:00:00,6.54,6.54,6.52,6.54,159086.0,5.2085,5.2085,5.1926,5.2085,159086.0
2017-03-24 10:30:00,6.54,6.56,6.53,6.56,135927.0,5.2085,5.2244,5.2005,5.2244,135927.0
2017-03-24 11:00:00,6.56,6.58,6.54,6.56,199228.0,5.2244,5.2403,5.2085,5.2244,199228.0
2017-03-24 11:30:00,6.56,6.6,6.55,6.6,100575.0,5.2244,5.2563,5.2165,5.2563,100575.0
2017-03-24 12:00:00,6.6,6.6,6.56,6.59,198087.0,5.2563,5.2563,5.2244,5.2483,198087.0
2017-03-24 12:30:00,6.59,6.59,6.57,6.57,54550.0,5.2483,5.2483,5.2324,5.2324,54550.0
2017-03-24 13:00:00,6.57,6.58,6.56,6.58,81647.0,5.2324,5.2403,5.2244,5.2403,81647.0
2017-03-24 13:30:00,6.58,6.58,6.55,6.56,48688.0,5.2403,5.2403,5.2165,5.2244,48688.0
2017-03-24 14:00:00,6.56,6.57,6.55,6.55,114944.0,5.2244,5.2324,5.2165,5.2165,114944.0
2017-03-24 14:30:00,6.55,6.56,6.53,6.54,216662.0,5.2165,5.2244,5.2005,5.2085,216662.0
2017-03-24 15:00:00,6.54,6.55,6.53,6.54,116417.0,5.2085,5.2165,5.2005,5.2085,116417.0
2017-03-24 15:30:00,6.55,6.58,6.54,6.55,426228.0,5.2165,5.2403,5.2085,5.2165,426228.0
2017-03-27 09:30:00,6.64,6.69,6.63,6.68,386947.0,5.2881,5.328,5.2802,5.32,386947.0
2017-03-27 10:00:00,6.68,6.72,6.67,6.72,189991.0,5.32,5.3518,5.312,5.3518,189991.0
2017-03-27 10:30:00,6.71,6.76,6.71,6.75,589342.0,5.3439,5.3837,5.3439,5.3757,589342.0
2017-03-27 11:00:00,6.75,6.75,6.68,6.7,477720.0,5.3757,5.3757,5.32,5.3359,477720.0
2017-03-27 11:30:00,6.71,6.71,6.68,6.69,93397.0,5.3439,5.3439,5.32,5.328,93397.0
2017-03-27 12:00:00,6.68,6.71,6.68,6.68,118333.0,5.32,5.3439,5.32,5.32,118333.0
2017-03-27 12:30:00,6.69,6.7,6.68,6.7,45372.0,5.328,5.3359,5.32,5.3359,45372.0
2017-03-27 13:00:00,6.7,6.71,6.68,6.68,140321.0,5.3359,5.3439,5.32,5.32,140321.0
2017-03-27 13:30:00,6.68,6.7,6.68,6.7,123288.0,5.32,5.3359,5.32,5.3359,123288.0
2017-03-27 14:00:00,6.7,6.7,6.68,6.7,162590.0,5.3359,5.3359,5.32,5.3359,162590.0
2017-03-27 14:30:00,6.7,6.7,6.69,6.7,100107.0,5.3359,5.3359,5.328,5.3359,100107.0
2017-03-27 15:00:00,6.7,6.7,6.66,6.68,967236.0,5.3359,5.3359,5.3041,5.32,967236.0
2017-03-27 15:30:00,6.68,6.7,6.67,6.69,1315333.0,5.32,5.3359,5.312,5.328,1315333.0
2017-03-28 09:30:00,6.58,6.64,6.54,6.56,1604709.0,5.2403,5.2881,5.2085,5.2244,1604709.0
2017-03-28 10:00:00,6.55,6.6,6.54,6.54,1006049.0,5.2165,5.2563,5.2085,5.2085,1006049.0
2017-03-28 10:30:00,6.54,6.55,6.48,6.5,910288.0,5.2085,5.2165,5.1607,5.1766,910288.0
2017-03-28 11:00:00,6.5,6.52,6.49,6.51,698647.0,5.1766,5.1926,5.1687,5.1846,698647.0
2017-03-28 11:30:00,6.51,6.51,6.47,6.48,150711.0,5.1846,5.1846,5.1527,5.1607,150711.0
2017-03-28 12:00:00,6.47,6.49,6.45,6.46,299821.0,5.1527,5.1687,5.1368,5.1448,299821.0
2017-03-28 12:30:00,6.46,6.47,6.44,6.45,339844.0,5.1448,5.1527,5.1289,5.1368,339844.0
2017-03-28 13:00:00,6.44,6.46,6.44,6.44,388998.0,5.1289,5.1448,5.1289,5.1289,388998.0
2017-03-28 13:30:00,6.45,6.45,6.44,6.45,163613.0,5.1368,5.1368,5.1289,5.1368,163613.0
2017-03-28 14:00:00,6.45,6.51,6.44,6.48,401000.0,5.1368,5.1846,5.1289,5.1607,401000.0
2017-03-28 14:30:00,6.48,6.49,6.46,6.46,185683.0,5.1607,5.1687,5.1448,5.1448,185683.0
2017-03-28 15:00:00,6.47,6.47,6.46,6.47,92237.0,5.1527,5.1527,5.1448,5.1527,92237.0
2017-03-28 15:30:00,6.46,6.47,6.45,6.45,725873.0,5.1448,5.1527,5.1368,5.1368,725873.0
2017-03-29 09:30:00,6.48,6.48,6.36,6.39,618895.0,5.1607,5.1607,5.0651,5.089,618895.0
2017-03-29 10:00:00,6.39,6.4,6.38,6.4,463639.0,5.089,5.097,5.0811,5.097,463639.0
2017-03-29 10:30:00,6.4,6.44,6.39,6.42,444840.0,5.097,5.1289,5.089,5.1129,444840.0
2017-03-29 11:00:00,6.42,6.45,6.4,6.45,324220.0,5.1129,5.1368,5.097,5.1368,324220.0
2017-03-29 11:30:00,6.45,6.47,6.44,6.46,221256.0,5.1368,5.1527,5.1289,5.1448,221256.0
2017-03-29 12:00:00,6.47,6.47,6.45,6.47,107170.0,5.1527,5.1527,5.1368,5.1527,107170.0
2017-03-29 12:30:00,6.47,6.47,6.46,6.47,30344.0,5.1527,5.1527,5.1448,5.1527,30344.0
2017-03-29 13:00:00,6.47,6.47,6.46,6.47,42628.0,5.1527,5.1527,5.1448,5.1527,42628.0
2017-03-29 13:30:00,6.47,6.51,6.46,6.5,326718.0,5.1527,5.1846,5.1448,5.1766,326718.0
2017-03-29 14:00:00,6.5,6.53,6.49,6.51,703174.0,5.1766,5.2005,5.1687,5.1846,703174.0
2017-03-29 14:30:00,6.52,6.52,6.49,6.51,552496.0,5.1926,5.1926,5.1687,5.1846,552496.0
2017-03-29 15:00:00,6.5,6.53,6.5,6.53,383592.0,5.1766,5.2005,5.1766,5.2005,383592.0
2017-03-29 15:30:00,6.53,6.54,6.52,6.54,892483.0,5.2005,5.2085,5.1926,5.2085,892483.0
2017-03-30 09:30:00,6.47,6.51,6.46,6.5,742035.0,5.2404,5.2728,5.2323,5.2647,742035.0
2017-03-30 10:00:00,6.5,6.56,6.5,6.52,1147674.0,5.2647,5.3133,5.2647,5.2809,1147674.0
2017-03-30 10:30:00,6.53,6.58,6.52,6.58,752897.0,5.289,5.3294,5.2809,5.3294,752897.0
2017-03-30 11:00:00,6.58,6.58,6.55,6.55,515638.0,5.3294,5.3294,5.3052,5.3052,515638.0
2017-03-30 11:30:00,6.55,6.55,6.54,6.54,157079.0,5.3052,5.3052,5.2971,5.2971,157079.0
2017-03-30 12:00:00,6.54,6.56,6.54,6.55,106193.0,5.2971,5.3133,5.2971,5.3052,106193.0
2017-03-30 12:30:00,6.56,6.56,6.53,6.54,47480.0,5.3133,5.3133,5.289,5.2971,47480.0
2017-03-30 13:00:00,6.54,6.54,6.52,6.53,82247.0,5.2971,5.2971,5.2809,5.289,82247.0
2017-03-30 13:30:00,6.53,6.55,6.52,6.54,166038.0,5.289,5.3052,5.2809,5.2971,166038.0
2017-03-30 14:00:00,6.53,6.54,6.53,6.53,47683.0,5.289,5.2971,5.289,5.289,47683.0
2017-03-30 14:30:00,6.54,6.54,6.53,6.54,162788.0,5.2971,5.2971,5.289,5.2971,162788.0
2017-03-30 15:00:00,6.53,6.55,6.53,6.54,246218.0,5.289,5.3052,5.289,5.2971,246218.0
2017-03-30 15:30:00,6.55,6.57,6.54,6.57,985562.0,5.3052,5.3214,5.2971,5.3214,985562.0
2017-03-31 09:30:00,6.62,6.65,6.62,6.63,1464680.0,5.3618,5.3861,5.3618,5.3699,1464680.0
2017-03-31 10:00:00,6.63,6.66,6.62,6.64,1213988.0,5.3699,5.3942,5.3618,5.378,1213988.0
2017-03-31 10:30:00,6.64,6.71,6.64,6.68,780036.0,5.378,5.4347,5.378,5.4104,780036.0
2017-03-31 11:00:00,6.67,6.7,6.66,6.68,899066.0,5.4023,5.4266,5.3942,5.4104,899066.0
2017-03-31 11:30:00,6.69,6.69,6.68,6.68,111750.0,5.4185,5.4185,5.4104,5.4104,111750.0
2017-03-31 12:00:00,6.69,6.69,6.68,6.68,36258.0,5.4185,5.4185,5.4104,5.4104,36258.0
2017-03-31 12:30:00,6.69,6.69,6.67,6.67,99082.0,5.4185,5.4185,5.4023,5.4023,99082.0
2017-03-31 13:00:00,6.68,6.68,6.66,6.67,64581.0,5.4104,5.4104,5.3942,5.4023,64581.0
2017-03-31 13:30:00,6.67,6.67,6.65,6.66,170257.0,5.4023,5.4023,5.3861,5.3942,170257.0
2017-03-31 14:00:00,6.66,6.66,6.64,6.65,209955.0,5.3942,5.3942,5.378,5.3861,209955.0
2017-03-31 14:30:00,6.65,6.65,6.64,6.65,240625.0,5.3861,5.3861,5.378,5.3861,240625.0
2017-03-31 15:00:00,6.65,6.65,6.63,6.65,206346.0,5.3861,5.3861,5.3699,5.3861,206346.0
2017-03-31 15:30:00,6.65,6.67,6.64,6.65,564710.0,5.3861,5.4023,5.378,5.3861,564710.0
2017-04-03 09:30:00,6.68,6.7,6.65,6.65,575562.0,5.4104,5.4266,5.3861,5.3861,575562.0
2017-04-03 10:00:00,6.66,6.66,6.61,6.62,240909.0,5.3942,5.3942,5.3537,5.3618,240909.0
2017-04-03 10:30:00,6.62,6.63,6.55,6.55,237149.0,5.3618,5.3699,5.3052,5.3052,237149.0
2017-04-03 11:00:00,6.56,6.56,6.53,6.54,323914.0,5.3133,5.3133,5.289,5.2971,323914.0
2017-04-03 11:30:00,6.55,6.56,6.52,6.54,350766.0,5.3052,5.3133,5.2809,5.2971,350766.0
2017-04-03 12:00:00,6.54,6.54,6.52,6.54,133455.0,5.2971,5.2971,5.2809,5.2971,133455.0
2017-04-03 12:30:00,6.54,6.54,6.52,6.54,111185.0,5.2971,5.2971,5.2809,5.2971,111185.0
2017-04-03 13:00:00,6.54,6.56,6.53,6.54,215730.0,5.2971,5.3133,5.289,5.2971,215730.0
2017-04-03 13:30:00,6.53,6.54,6.53,6.54,95737.0,5.289,5.2971,5.289,5.2971,95737.0
2017-04-03 14:00:00,6.54,6.55,6.53,6.54,131751.0,5.2971,5.3052,5.289,5.2971,131751.0
2017-04-03 14:30:00,6.54,6.55,6.54,6.54,63843.0,5.2971,5.3052,5.2971,5.2971,63843.0
2017-04-03 15:00:00,6.54,6.55,6.53,6.55,227639.0,5.2971,5.3052,5.289,5.3052,227639.0
2017-04-03 15:30:00,6.54,6.56,6.53,6.56,584794.0,5.2971,5.3133,5.289,5.3133,584794.0
2017-04-04 09:30:00,6.47,6.51,6.47,6.5,758368.0,5.2404,5.2728,5.2404,5.2647,758368.0
2017-04-04 10:00:00,6.5,6.53,6.49,6.53,258223.0,5.2647,5.289,5.2566,5.289,258223.0
2017-04-04 10:30:00,6.53,6.6,6.52,6.59,965107.0,5.289,5.3456,5.2809,5.3375,965107.0
2017-04-04 11:00:00,6.58,6.59,6.53,6.54,445259.0,5.3294,5.3375,5.289,5.2971,445259.0
2017-04-04 11:30:00,6.54,6.57,6.54,6.55,284947.0,5.2971,5.3214,5.2971,5.3052,284947.0
2017-04-04 12:00:00,6.55,6.55,6.54,6.54,64875.0,5.3052,5.3052,5.2971,5.2971,64875.0
2017-04-04 12:30:00,6.54,6.55,6.54,6.54,46133.0,5.2971,5.3052,5.2971,5.2971,46133.0
2017-04-04 13:00:00,6.54,6.55,6.53,6.54,108418.0,5.2971,5.3052,5.289,5.2971,108418.0
2017-04-04 13:30:00,6.53,6.55,6.53,6.55,186694.0,5.289,5.3052,5.289,5.3052,186694.0
2017-04-04 14:00:00,6.54,6.55,6.54,6.54,57445.0,5.2971,5.3052,5.2971,5.2971,57445.0
2017-04-04 14:30:00,6.54,6.54,6.53,6.54,98954.0,5.2971,5.2971,5.289,5.2971,98954.0
2017-04-04 15:00:00,6.54,6.54,6.52,6.53,85204.0,5.2971,5.2971,5.2809,5.289,85204.0
2017-04-04 15:30:00,6.52,6.55,6.52,6.54,886594.0,5.2809,5.3052,5.2809,5.2971,886594.0
2017-04-05 09:30:00,6.43,6.43,6.4,6.41,836706.0,5.208,5.208,5.1837,5.1918,836706.0
2017-04-05 10:00:00,6.41,6.44,6.4,6.43,814044.0,5.1918,5.2161,5.1837,5.208,814044.0
2017-04-05 10:30:00,6.43,6.43,6.4,6.4,200249.0,5.208,5.208,5.1837,5.1837,200249.0
2017-04-05 11:00:00,6.41,6.41,6.37,6.39,334032.0,5.1918,5.1918,5.1594,5.1756,334032.0
2017-04-05 11:30:00,6.39,6.39,6.38,6.39,206836.0,5.1756,5.1756,5.1675,5.1756,206836.0
2017-04-05 12:00:00,6.39,6.4,6.38,6.4,154828.0,5.1756,5.1837,5.1675,5.1837,154828.0
2017-04-05 12:30:00,6.4,6.4,6.38,6.39,153856.0,5.1837,5.1837,5.1675,5.1756,153856.0
2017-04-05 13:00:00,6.39,6.4,6.38,6.39,171175.0,5.1756,5.1837,5.1675,5.1756,171175.0
2017-04-05 13:30:00,6.39,6.4,6.38,6.4,151722.0,5.1756,5.1837,5.1675,5.1837,151722.0
2017-04-05 14:00:00,6.39,6.4,6.36,6.38,157867.0,5.1756,5.1837,5.1513,5.1675,157867.0
2017-04-05 14:30:00,6.38,6.39,6.36,6.37,240336.0,5.1675,5.1756,5.1513,5.1594,240336.0
2017-04-05 15:00:00,6.37,6.38,6.34,6.36,501050.0,5.1594,5.1675,5.1351,5.1513,501050.0
2017-04-05 15:30:00,6.36,6.38,6.34,6.38,1662301.0,5.1513,5.1675,5.1351,5.1675,1662301.0
2017-04-06 09:30:00,6.44,6.47,6.43,6.47,392291.0,5.2161,5.2404,5.208,5.2404,392291.0
2017-04-06 10:00:00,6.47,6.48,6.44,6.47,201562.0,5.2404,5.2485,5.2161,5.2404,201562.0
2017-04-06 10:30:00,6.46,6.48,6.45,6.47,139973.0,5.2323,5.2485,5.2242,5.2404,139973.0
2017-04-06 11:00:00,6.47,6.5,6.46,6.48,251454.0,5.2404,5.2647,5.2323,5.2485,251454.0
2017-04-06 11:30:00,6.49,6.49,6.45,6.46,76498.0,5.2566,5.2566,5.2242,5.2323,76498.0
2017-04-06 12:00:00,6.46,6.48,6.46,6.47,106475.0,5.2323,5.2485,5.2323,5.2404,106475.0
2017-04-06 12:30:00,6.47,6.48,6.45,6.46,87610.0,5.2404,5.2485,5.2242,5.2323,87610.0
2017-04-06 13:00:00,6.46,6.47,6.46,6.47,16853.0,5.2323,5.2404,5.2323,5.2404,16853.0
2017-04-06 13:30:00,6.47,6.47,6.45,6.46,177404.0,5.2404,5.2404,5.2242,5.2323,177404.0
2017-04-06 14:00:00,6.47,6.47,6.45,6.46,910220.0,5.2404,5.2404,5.2242,5.2323,910220.0
2017-04-06 14:30:00,6.46,6.46,6.43,6.44,763695.0,5.2323,5.2323,5.208,5.2161,763695.0
2017-04-06 15:00:00,6.44,6.46,6.43,6.44,493627.0,5.2161,5.2323,5.208,5.2161,493627.0
2017-04-06 15:30:00,6.44,6.45,6.43,6.45,543721.0,5.2161,5.2242,5.208,5.2242,543721.0
2017-04-07 09:30:00,6.41,6.44,6.41,6.43,631101.0,5.1918,5.2161,5.1918,5.208,631101.0
2017-04-07 10:00:00,6.43,6.45,6.42,6.45,371176.0,5.208,5.2242,5.1999,5.2242,371176.0
2017-04-07 10:30:00,6.45,6.46,6.42,6.46,770899.0,5.2242,5.2323,5.1999,5.2323,770899.0
2017-04-07 11:00:00,6.46,6.48,6.45,6.48,98674.0,5.2323,5.2485,5.2242,5.2485,98674.0
2017-04-07 11:30:00,6.48,6.49,6.47,6.49,53759.0,5.2485,5.2566,5.2404,5.2566,53759.0
2017-04-07 12:00:00,6.49,6.49,6.48,6.48,24476.0,5.2566,5.2566,5.2485,5.2485,24476.0
2017-04-07 12:30:00,6.48,6.49,6.48,6.49,22207.0,5.2485,5.2566,5.2485,5.2566,22207.0
2017-04-07 13:00:00,6.49,6.49,6.48,6.48,21417.0,5.2566,5.2566,5.2485,5.2485,21417.0
2017-04-07 13:30:00,6.49,6.49,6.48,6.49,35672.0,5.2566,5.2566,5.2485,5.2566,35672.0
2017-04-07 14:00:00,6.49,6.5,6.48,6.49,255434.0,5.2566,5.2647,5.2485,5.2566,255434.0
2017-04-07 14:30:00,6.49,6.49,6.46,6.47,133611.0,5.2566,5.2566,5.2323,5.2404,133611.0
2017-04-07 15:00:00,6.47,6.48,6.46,6.48,109021.0,5.2404,5.2485,5.2323,5.2485,109021.0
2017-04-07 15:30:00,6.48,6.48,6.45,6.46,682304.0,5.2485,5.2485,5.2242,5.2323,682304.0
2017-04-10 09:30:00,6.43,6.45,6.42,6.44,884221.0,5.208,5.2242,5.1999,5.2161,884221.0
2017-04-10 10:00:00,6.44,6.45,6.43,6.44,596328.0,5.2161,5.2242,5.208,5.2161,596328.0
2017-04-10 10:30:00,6.44,6.46,6.43,6.45,312083.0,5.2161,5.2323,5.208,5.2242,312083.0
2017-04-10 11:00:00,6.45,6.48,6.43,6.47,327615.0,5.2242,5.2485,5.208,5.2404,327615.0
2017-04-10 11:30:00,6.47,6.47,6.43,6.44,94935.0,5.2404,5.2404,5.208,5.2161,94935.0
2017-04-10 12:00:00,6.44,6.45,6.42,6.44,156731.0,5.2161,5.2242,5.1999,5.2161,156731.0
2017-04-10 12:30:00,6.44,6.45,6.43,6.45,76815.0,5.2161,5.2242,5.208,5.2242,76815.0
2017-04-10 13:00:00,6.45,6.45,6.44,6.45,68954.0,5.2242,5.2242,5.2161,5.2242,68954.0
2017-04-10 13:30:00,6.45,6.45,6.44,6.45,77229.0,5.2242,5.2242,5.2161,5.2242,77229.0
2017-04-10 14:00:00,6.45,6.46,6.44,6.45,194437.0,5.2242,5.2323,5.2161,5.2242,194437.0
2017-04-10 14:30:00,6.46,6.49,6.45,6.48,677926.0,5.2323,5.2566,5.2242,5.2485,677926.0
2017-04-10 15:00:00,6.48,6.48,6.46,6.47,348075.0,5.2485,5.2485,5.2323,5.2404,348075.0
2017-04-10 15:30:00,6.47,6.47,6.46,6.46,411465.0,5.2404,5.2404,5.2323,5.2323,411465.0
2017-04-11 09:30:00,6.36,6.39,6.34,6.35,1734538.0,5.1513,5.1756,5.1351,5.1432,1734538.0
2017-04-11 10:00:00,6.35,6.36,6.32,6.33,620209.0,5.1432,5.1513,5.1189,5.127,620209.0
2017-04-11 10:30:00,6.32,6.33,6.28,6.32,870546.0,5.1189,5.127,5.0865,5.1189,870546.0
2017-04-11 11:00:00,6.32,6.36,6.31,6.34,364024.0,5.1189,5.1513,5.1108,5.1351,364024.0
2017-04-11 11:30:00,6.35,6.37,6.34,6.36,296484.0,5.1432,5.1594,5.1351,5.1513,296484.0
2017-04-11 12:00:00,6.36,6.37,6.34,6.37,139917.0,5.1513,5.1594,5.1351,5.1594,139917.0
2017-04-11 12:30:00,6.37,6.37,6.35,6.37,121808.0,5.1594,5.1594,5.1432,5.1594,121808.0
2017-04-11 13:00:00,6.37,6.37,6.36,6.37,20878.0,5.1594,5.1594,5.1513,5.1594,20878.0
2017-04-11 13:30:00,6.37,6.37,6.31,6.32,1325273.0,5.1594,5.1594,5.1108,5.1189,1325273.0
2017-04-11 14:00:00,6.32,6.32,6.31,6.32,149329.0,5.1189,5.1189,5.1108,5.1189,149329.0
2017-04-11 14:30:00,6.32,6.34,6.31,6.33,410501.0,5.1189,5.1351,5.1108,5.127,410501.0
2017-04-11 15:00:00,6.33,6.34,6.32,6.33,483919.0,5.127,5.1351,5.1189,5.127,483919.0
2017-04-11 15:30:00,6.32,6.33,6.31,6.33,1464541.0,5.1189,5.127,5.1108,5.127,1464541.0
2017-04-12 09:30:00,6.46,6.46,6.43,6.44,659883.0,5.2323,5.2323,5.208,5.2161,659883.0
2017-04-12 10:00:00,6.44,6.45,6.41,6.41,176352.0,5.2161,5.2242,5.1918,5.1918,176352.0
2017-04-12 10:30:00,6.42,6.44,6.4,6.43,466913.0,5.1999,5.2161,5.1837,5.208,466913.0
2017-04-12 11:00:00,6.44,6.44,6.41,6.41,131522.0,5.2161,5.2161,5.1918,5.1918,131522.0
2017-04-12 11:30:00,6.41,6.41,6.38,6.41,169240.0,5.1918,5.1918,5.1675,5.1918,169240.0
2017-04-12 12:00:00,6.41,6.41,6.4,6.41,156261.0,5.1918,5.1918,5.1837,5.1918,156261.0
2017-04-12 12:30:00,6.41,6.43,6.4,6.41,338508.0,5.1918,5.208,5.1837,5.1918,338508.0
2017-04-12 13:00:00,6.41,6.43,6.4,6.41,142631.0,5.1918,5.208,5.1837,5.1918,142631.0
2017-04-12 13:30:00,6.41,6.42,6.41,6.42,54368.0,5.1918,5.1999,5.1918,5.1999,54368.0
2017-04-12 14:00:00,6.42,6.42,6.4,6.41,32942.0,5.1999,5.1999,5.1837,5.1918,32942.0
2017-04-12 14:30:00,6.4,6.41,6.39,6.4,112059.0,5.1837,5.1918,5.1756,5.1837,112059.0
2017-04-12 15:00:00,6.41,6.43,6.4,6.43,138835.0,5.1918,5.208,5.1837,5.208,138835.0
2017-04-12 15:30:00,6.43,6.43,6.41,6.42,911578.0,5.208,5.208,5.1918,5.1999,911578.0
2017-04-13 09:30:00,6.36,6.41,6.34,6.39,160695.0,5.1513,5.1918,5.1351,5.1756,160695.0
2017-04-13 10:00:00,6.39,6.4,6.36,6.37,157504.0,5.1756,5.1837,5.1513,5.1594,157504.0
2017-04-13 10:30:00,6.36,6.4,6.36,6.39,132132.0,5.1513,5.1837,5.1513,5.1756,132132.0
2017-04-13 11:00:00,6.39,6.39,6.37,6.38,76061.0,5.1756,5.1756,5.1594,5.1675,76061.0
2017-04-13 11:30:00,6.38,6.4,6.37,6.4,105674.0,5.1675,5.1837,5.1594,5.1837,105674.0
2017-04-13 12:00:00,6.4,6.4,6.37,6.38,63755.0,5.1837,5.1837,5.1594,5.1675,63755.0
2017-04-13 12:30:00,6.38,6.38,6.35,6.38,155631.0,5.1675,5.1675,5.1432,5.1675,155631.0
2017-04-13 13:00:00,6.38,6.38,6.34,6.35,521958.0,5.1675,5.1675,5.1351,5.1432,521958.0
2017-04-13 13:30:00,6.35,6.35,6.32,6.33,163683.0,5.1432,5.1432,5.1189,5.127,163683.0
2017-04-13 14:00:00,6.33,6.36,6.32,6.36,137050.0,5.127,5.1513,5.1189,5.1513,137050.0
2017-04-13 14:30:00,6.36,6.36,6.35,6.36,53447.0,5.1513,5.1513,5.1432,5.1513,53447.0
2017-04-13 15:00:00,6.36,6.37,6.34,6.35,257577.0,5.1513,5.1594,5.1351,5.1432,257577.0
2017-04-13 15:30:00,6.35,6.36,6.34,6.36,538790.0,5.1432,5.1513,5.1351,5.1513,538790.0
2017-04-17 09:30:00,6.37,6.4,6.35,6.38,290917.0,5.1594,5.1837,5.1432,5.1675,290917.0
2017-04-17 10:00:00,6.38,6.38,6.37,6.38,62455.0,5.1675,5.1675,5.1594,5.1675,62455.0
2017-04-17 10:30:00,6.38,6.39,6.37,6.39,78422.0,5.1675,5.1756,5.1594,5.1756,78422.0
2017-04-17 11:00:00,6.39,6.41,6.38,6.41,205142.0,5.1756,5.1918,5.1675,5.1918,205142.0
2017-04-17 11:30:00,6.4,6.41,6.37,6.38,46305.0,5.1837,5.1918,5.1594,5.1675,46305.0
2017-04-17 12:00:00,6.38,6.39,6.37,6.37,103062.0,5.1675,5.1756,5.1594,5.1594,103062.0
2017-04-17 12:30:00,6.37,6.39,6.37,6.39,130108.0,5.1594,5.1756,5.1594,5.1756,130108.0
2017-04-17 13:00:00,6.39,6.4,6.38,6.4,62285.0,5.1756,5.1837,5.1675,5.1837,62285.0
2017-04-17 13:30:00,6.39,6.41,6.38,6.4,190836.0,5.1756,5.1918,5.1675,5.1837,190836.0
2017-04-17 14:00:00,6.4,6.41,6.39,6.41,112598.0,5.1837,5.1918,5.1756,5.1918,112598.0
2017-04-17 14:30:00,6.41,6.42,6.39,6.41,177970.0,5.1918,5.1999,5.1756,5.1918,177970.0
2017-04-17 15:00:00,6.41,6.41,6.4,6.41,23214.0,5.1918,5.1918,5.1837,5.1918,23214.0
2017-04-17 15:30:00,6.41,6.42,6.39,6.39,625371.0,5.1918,5.1999,5.1756,5.1756,625371.0
2017-04-18 09:30:00,6.37,6.37,6.34,6.35,291305.0,5.1594,5.1594,5.1351,5.1432,291305.0
2017-04-18 10:00:00,6.35,6.35,6.3,6.32,326516.0,5.1432,5.1432,5.1027,5.1189,326516.0
2017-04-18 10:30:00,6.32,6.34,6.3,6.31,315187.0,5.1189,5.1351,5.1027,5.1108,315187.0
2017-04-18 11:00:00,6.31,6.36,6.31,6.35,320705.0,5.1108,5.1513,5.1108,5.1432,320705.0
2017-04-18 11:30:00,6.35,6.35,6.34,6.34,59350.0,5.1432,5.1432,5.1351,5.1351,59350.0
2017-04-18 12:00:00,6.35,6.35,6.3,6.33,177407.0,5.1432,5.1432,5.1027,5.127,177407.0
2017-04-18 12:30:00,6.33,6.33,6.32,6.33,27889.0,5.127,5.127,5.1189,5.127,27889.0
2017-04-18 13:00:00,6.33,6.34,6.32,6.33,82211.0,5.127,5.1351,5.1189,5.127,82211.0
2017-04-18 13:30:00,6.34,6.34,6.33,6.33,11412.0,5.1351,5.1351,5.127,5.127,11412.0
2017-04-18 14:00:00,6.33,6.34,6.33,6.34,30682.0,5.127,5.1351,5.127,5.1351,30682.0
2017-04-18 14:30:00,6.34,6.34,6.32,6.33,116715.0,5.1351,5.1351,5.1189,5.127,116715.0
2017-04-18 15:00:00,6.33,6.33,6.32,6.33,61224.0,5.127,5.127,5.1189,5.127,61224.0
2017-04-18 15:30:00,6.33,6.34,6.32,6.33,326210.0,5.127,5.1351,5.1189,5.127,326210.0
2017-04-19 09:30:00,6.33,6.36,6.33,6.36,474922.0,5.127,5.1513,5.127,5.1513,474922.0
2017-04-19 10:00:00,6.36,6.37,6.3,6.31,663915.0,5.1513,5.1594,5.1027,5.1108,663915.0
2017-04-19 10:30:00,6.32,6.32,6.3,6.3,297655.0,5.1189,5.1189,5.1027,5.1027,297655.0
2017-04-19 11:00:00,6.3,6.33,6.3,6.33,245715.0,5.1027,5.127,5.1027,5.127,245715.0
2017-04-19 11:30:00,6.33,6.34,6.32,6.33,56075.0,5.127,5.1351,5.1189,5.127,56075.0
2017-04-19 12:00:00,6.33,6.34,6.33,6.33,12855.0,5.127,5.1351,5.127,5.127,12855.0
2017-04-19 12:30:00,6.33,6.34,6.33,6.33,89479.0,5.127,5.1351,5.127,5.127,89479.0
2017-04-19 13:00:00,6.33,6.34,6.33,6.34,52861.0,5.127,5.1351,5.127,5.1351,52861.0
2017-04-19 13:30:00,6.33,6.34,6.3,6.31,168069.0,5.127,5.1351,5.1027,5.1108,168069.0
2017-04-19 14:00:00,6.31,6.32,6.29,6.32,188444.0,5.1108,5.1189,5.0946,5.1189,188444.0
2017-04-19 14:30:00,6.32,6.32,6.31,6.31,25941.0,5.1189,5.1189,5.1108,5.1108,25941.0
2017-04-19 15:00:00,6.32,6.32,6.31,6.32,68672.0,5.1189,5.1189,5.1108,5.1189,68672.0
2017-04-19 15:30:00,6.32,6.32,6.3,6.3,716342.0,5.1189,5.1189,5.1027,5.1027,716342.0
2017-04-20 09:30:00,6.35,6.36,6.33,6.35,767985.0,5.1432,5.1513,5.127,5.1432,767985.0
2017-04-20 10:00:00,6.35,6.39,6.34,6.34,250894.0,5.1432,5.1756,5.1351,5.1351,250894.0
2017-04-20 10:30:00,6.34,6.38,6.34,6.37,146861.0,5.1351,5.1675,5.1351,5.1594,146861.0
2017-04-20 11:00:00,6.37,6.37,6.35,6.37,125814.0,5.1594,5.1594,5.1432,5.1594,125814.0
2017-04-20 11:30:00,6.37,6.37,6.36,6.36,60472.0,5.1594,5.1594,5.1513,5.1513,60472.0
2017-04-20 12:00:00,6.36,6.37,6.35,6.35,45587.0,5.1513,5.1594,5.1432,5.1432,45587.0
2017-04-20 12:30:00,6.36,6.36,6.35,6.35,23027.0,5.1513,5.1513,5.1432,5.1432,23027.0
2017-04-20 13:00:00,6.36,6.36,6.35,6.36,31859.0,5.1513,5.1513,5.1432,5.1513,31859.0
2017-04-20 13:30:00,6.35,6.36,6.34,6.34,86753.0,5.1432,5.1513,5.1351,5.1351,86753.0
2017-04-20 14:00:00,6.35,6.35,6.34,6.35,23263.0,5.1432,5.1432,5.1351,5.1432,23263.0
2017-04-20 14:30:00,6.34,6.35,6.33,6.33,150380.0,5.1351,5.1432,5.127,5.127,150380.0
2017-04-20 15:00:00,6.34,6.34,6.32,6.32,141183.0,5.1351,5.1351,5.1189,5.1189,141183.0
2017-04-20 15:30:00,6.32,6.34,6.32,6.32,497056.0,5.1189,5.1351,5.1189,5.1189,497056.0
2017-04-21 09:30:00,6.31,6.31,6.28,6.29,309073.0,5.1108,5.1108,5.0865,5.0946,309073.0
2017-04-21 10:00:00,6.29,6.32,6.28,6.29,237046.0,5.0946,5.1189,5.0865,5.0946,237046.0
2017-04-21 10:30:00,6.29,6.3,6.25,6.25,105318.0,5.0946,5.1027,5.0622,5.0622,105318.0
2017-04-21 11:00:00,6.25,6.27,6.24,6.25,399355.0,5.0622,5.0784,5.0541,5.0622,399355.0
2017-04-21 11:30:00,6.25,6.25,6.24,6.25,104981.0,5.0622,5.0622,5.0541,5.0622,104981.0
2017-04-21 12:00:00,6.25,6.25,6.24,6.25,18216.0,5.0622,5.0622,5.0541,5.0622,18216.0
2017-04-21 12:30:00,6.25,6.25,6.24,6.25,37140.0,5.0622,5.0622,5.0541,5.0622,37140.0
2017-04-21 13:00:00,6.24,6.25,6.23,6.24,84926.0,5.0541,5.0622,5.046,5.0541,84926.0
2017-04-21 13:30:00,6.24,6.25,6.23,6.24,188778.0,5.0541,5.0622,5.046,5.0541,188778.0
2017-04-21 14:00:00,6.24,6.25,6.23,6.24,159277.0,5.0541,5.0622,5.046,5.0541,159277.0
2017-04-21 14:30:00,6.23,6.24,6.23,6.24,144144.0,5.046,5.0541,5.046,5.0541,144144.0
2017-04-21 15:00:00,6.24,6.24,6.23,6.24,84464.0,5.0541,5.0541,5.046,5.0541,84464.0
2017-04-21 15:30:00,6.24,6.25,6.23,6.24,520626.0,5.0541,5.0622,5.046,5.0541,520626.0
2017-04-24 09:30:00,6.47,6.49,6.43,6.45,760740.0,5.2404,5.2566,5.208,5.2242,760740.0
2017-04-24 10:00:00,6.44,6.45,6.43,6.44,511884.0,5.2161,5.2242,5.208,5.2161,511884.0
2017-04-24 10:30:00,6.44,6.45,6.4,6.42,429845.0,5.2161,5.2242,5.1837,5.1999,429845.0
2017-04-24 11:00:00,6.42,6.43,6.39,6.4,272096.0,5.1999,5.208,5.1756,5.1837,272096.0
2017-04-24 11:30:00,6.41,6.41,6.4,6.4,58412.0,5.1918,5.1918,5.1837,5.1837,58412.0
2017-04-24 12:00:00,6.41,6.41,6.39,6.4,60660.0,5.1918,5.1918,5.1756,5.1837,60660.0
2017-04-24 12:30:00,6.4,6.4,6.38,6.39,103123.0,5.1837,5.1837,5.1675,5.1756,103123.0
2017-04-24 13:00:00,6.39,6.4,6.38,6.4,103675.0,5.1756,5.1837,5.1675,5.1837,103675.0
2017-04-24 13:30:00,6.39,6.4,6.38,6.38,174927.0,5.1756,5.1837,5.1675,5.1675,174927.0
2017-04-24 14:00:00,6.38,6.39,6.38,6.38,33507.0,5.1675,5.1756,5.1675,5.1675,33507.0
2017-04-24 14:30:00,6.39,6.39,6.38,6.39,86121.0,5.1756,5.1756,5.1675,5.1756,86121.0
2017-04-24 15:00:00,6.39,6.39,6.38,6.38,248036.0,5.1756,5.1756,5.1675,5.1675,248036.0
2017-04-24 15:30:00,6.39,6.39,6.36,6.36,1083988.0,5.1756,5.1756,5.1513,5.1513,1083988.0
2017-04-25 09:30:00,6.21,6.28,6.2,6.27,2598437.0,5.0298,5.0865,5.0217,5.0784,2598437.0
2017-04-25 10:00:00,6.27,6.29,6.25,6.27,697280.0,5.0784,5.0946,5.0622,5.0784,697280.0
2017-04-25 10:30:00,6.26,6.3,6.26,6.3,632489.0,5.0703,5.1027,5.0703,5.1027,632489.0
2017-04-25 11:00:00,6.3,6.3,6.27,6.29,732391.0,5.1027,5.1027,5.0784,5.0946,732391.0
2017-04-25 11:30:00,6.3,6.34,6.28,6.3,626109.0,5.1027,5.1351,5.0865,5.1027,626109.0
2017-04-25 12:00:00,6.3,6.31,6.29,6.29,85676.0,5.1027,5.1108,5.0946,5.0946,85676.0
2017-04-25 12:30:00,6.29,6.31,6.29,6.3,234798.0,5.0946,5.1108,5.0946,5.1027,234798.0
2017-04-25 13:00:00,6.3,6.31,6.29,6.31,103613.0,5.1027,5.1108,5.0946,5.1108,103613.0
2017-04-25 13:30:00,6.31,6.31,6.27,6.28,627735.0,5.1108,5.1108,5.0784,5.0865,627735.0
2017-04-25 14:00:00,6.28,6.29,6.27,6.28,166418.0,5.0865,5.0946,5.0784,5.0865,166418.0
2017-04-25 14:30:00,6.27,6.29,6.27,6.29,275803.0,5.0784,5.0946,5.0784,5.0946,275803.0
2017-04-25 15:00:00,6.29,6.29,6.27,6.28,286500.0,5.0946,5.0946,5.0784,5.0865,286500.0
2017-04-25 15:30:00,6.28,6.28,6.25,6.25,1412176.0,5.0865,5.0865,5.0622,5.0622,1412176.0
2017-04-26 09:30:00,6.26,6.34,6.26,6.34,880569.0,5.0703,5.1351,5.0703,5.1351,880569.0
2017-04-26 10:00:00,6.33,6.34,6.32,6.33,173270.0,5.127,5.1351,5.1189,5.127,173270.0
2017-04-26 10:30:00,6.33,6.35,6.32,6.33,283323.0,5.127,5.1432,5.1189,5.127,283323.0
2017-04-26 11:00:00,6.33,6.37,6.33,6.37,630398.0,5.127,5.1594,5.127,5.1594,630398.0
2017-04-26 11:30:00,6.37,6.37,6.36,6.36,281472.0,5.1594,5.1594,5.1513,5.1513,281472.0
2017-04-26 12:00:00,6.37,6.38,6.36,6.38,224930.0,5.1594,5.1675,5.1513,5.1675,224930.0
2017-04-26 12:30:00,6.38,6.38,6.37,6.38,129587.0,5.1675,5.1675,5.1594,5.1675,129587.0
2017-04-26 13:00:00,6.37,6.39,6.37,6.39,157053.0,5.1594,5.1756,5.1594,5.1756,157053.0
2017-04-26 13:30:00,6.39,6.39,6.37,6.37,476315.0,5.1756,5.1756,5.1594,5.1594,476315.0
2017-04-26 14:00:00,6.37,6.41,6.37,6.41,556396.0,5.1594,5.1918,5.1594,5.1918,556396.0
2017-04-26 14:30:00,6.4,6.41,6.4,6.41,248189.0,5.1837,5.1918,5.1837,5.1918,248189.0
2017-04-26 15:00:00,6.41,6.42,6.38,6.4,1097529.0,5.1918,5.1999,5.1675,5.1837,1097529.0
2017-04-26 15:30:00,6.4,6.41,6.38,6.38,962384.0,5.1837,5.1918,5.1675,5.1675,962384.0
2017-04-27 09:30:00,6.35,6.37,6.33,6.37,1287712.0,5.1432,5.1594,5.127,5.1594,1287712.0
2017-04-27 10:00:00,6.37,6.39,6.35,6.38,318387.0,5.1594,5.1756,5.1432,5.1675,318387.0
2017-04-27 10:30:00,6.38,6.39,6.36,6.37,591573.0,5.1675,5.1756,5.1513,5.1594,591573.0
2017-04-27 11:00:00,6.37,6.39,6.36,6.37,267388.0,5.1594,5.1756,5.1513,5.1594,267388.0
2017-04-27 11:30:00,6.36,6.38,6.36,6.38,302917.0,5.1513,5.1675,5.1513,5.1675,302917.0
2017-04-27 12:00:00,6.38,6.39,6.37,6.39,138808.0,5.1675,5.1756,5.1594,5.1756,138808.0
2017-04-27 12:30:00,6.39,6.42,6.38,6.42,209064.0,5.1756,5.1999,5.1675,5.1999,209064.0
2017-04-27 13:00:00,6.42,6.43,6.41,6.43,284322.0,5.1999,5.208,5.1918,5.208,284322.0
2017-04-27 13:30:00,6.43,6.47,6.42,6.47,304350.0,5.208,5.2404,5.1999,5.2404,304350.0
2017-04-27 14:00:00,6.47,6.47,6.44,6.45,268532.0,5.2404,5.2404,5.2161,5.2242,268532.0
2017-04-27 14:30:00,6.45,6.46,6.44,6.46,303622.0,5.2242,5.2323,5.2161,5.2323,303622.0
2017-04-27 15:00:00,6.46,6.46,6.45,6.46,290784.0,5.2323,5.2323,5.2242,5.2323,290784.0
2017-04-27 15:30:00,6.45,6.47,6.45,6.47,1034593.0,5.2242,5.2404,5.2242,5.2404,1034593.0
2017-04-28 09:30:00,6.46,6.47,6.44,6.45,503379.0,5.2323,5.2404,5.2161,5.2242,503379.0
2017-04-28 10:00:00,6.45,6.46,6.42,6.45,432539.0,5.2242,5.2323,5.1999,5.2242,432539.0
2017-04-28 10:30:00,6.45,6.46,6.42,6.42,243442.0,5.2242,5.2323,5.1999,5.1999,243442.0
2017-04-28 11:00:00,6.43,6.44,6.4,6.41,274945.0,5.208,5.2161,5.1837,5.1918,274945.0
2017-04-28 11:30:00,6.42,6.44,6.41,6.44,380663.0,5.1999,5.2161,5.1918,5.2161,380663.0
2017-04-28 12:00:00,6.44,6.45,6.43,6.43,515960.0,5.2161,5.2242,5.208,5.208,515960.0
2017-04-28 12:30:00,6.43,6.45,6.43,6.45,148419.0,5.208,5.2242,5.208,5.2242,148419.0
2017-04-28 13:00:00,6.45,6.45,6.44,6.45,27142.0,5.2242,5.2242,5.2161,5.2242,27142.0
2017-04-28 13:30:00,6.45,6.46,6.44,6.46,86537.0,5.2242,5.2323,5.2161,5.2323,86537.0
2017-04-28 14:00:00,6.46,6.46,6.44,6.45,243073.0,5.2323,5.2323,5.2161,5.2242,243073.0
2017-04-28 14:30:00,6.45,6.48,6.45,6.48,308728.0,5.2242,5.2485,5.2242,5.2485,308728.0
2017-04-28 15:00:00,6.48,6.48,6.46,6.48,521444.0,5.2485,5.2485,5.2323,5.2485,521444.0
2017-04-28 15:30:00,6.48,6.5,6.47,6.5,975172.0,5.2485,5.2647,5.2404,5.2647,975172.0
2017-05-01 09:30:00,6.51,6.51,6.47,6.48,426322.0,5.2728,5.2728,5.2404,5.2485,426322.0
2017-05-01 10:00:00,6.47,6.48,6.47,6.47,328300.0,5.2404,5.2485,5.2404,5.2404,328300.0
2017-05-01 10:30:00,6.47,6.48,6.47,6.47,84064.0,5.2404,5.2485,5.2404,5.2404,84064.0
2017-05-01 11:00:00,6.47,6.48,6.45,6.46,179829.0,5.2404,5.2485,5.2242,5.2323,179829.0
2017-05-01 11:30:00,6.45,6.46,6.44,6.46,210695.0,5.2242,5.2323,5.2161,5.2323,210695.0
2017-05-01 12:00:00,6.46,6.46,6.45,6.46,40071.0,5.2323,5.2323,5.2242,5.2323,40071.0
2017-05-01 12:30:00,6.46,6.46,6.45,6.46,116608.0,5.2323,5.2323,5.2242,5.2323,116608.0
2017-05-01 13:00:00,6.46,6.47,6.45,6.46,86243.0,5.2323,5.2404,5.2242,5.2323,86243.0
2017-05-01 13:30:00,6.47,6.47,6.46,6.47,69182.0,5.2404,5.2404,5.2323,5.2404,69182.0
2017-05-01 14:00:00,6.47,6.49,6.46,6.49,370536.0,5.2404,5.2566,5.2323,5.2566,370536.0
2017-05-01 14:30:00,6.49,6.49,6.46,6.47,573603.0,5.2566,5.2566,5.2323,5.2404,573603.0
2017-05-01 15:00:00,6.47,6.47,6.46,6.47,86317.0,5.2404,5.2404,5.2323,5.2404,86317.0
2017-05-01 15:30:00,6.47,6.47,6.46,6.47,900309.0,5.2404,5.2404,5.2323,5.2404,900309.0
2017-05-02 09:30:00,6.6,6.63,6.59,6.62,1141903.0,5.3456,5.3699,5.3375,5.3618,1141903.0
2017-05-02 10:00:00,6.62,6.62,6.59,6.6,279217.0,5.3618,5.3618,5.3375,5.3456,279217.0
2017-05-02 10:30:00,6.6,6.63,6.59,6.63,369825.0,5.3456,5.3699,5.3375,5.3699,369825.0
2017-05-02 11:00:00,6.63,6.63,6.6,6.62,369441.0,5.3699,5.3699,5.3456,5.3618,369441.0
2017-05-02 11:30:00,6.62,6.62,6.6,6.6,116645.0,5.3618,5.3618,5.3456,5.3456,116645.0
2017-05-02 12:00:00,6.6,6.62,6.59,6.61,155448.0,5.3456,5.3618,5.3375,5.3537,155448.0
2017-05-02 12:30:00,6.61,6.62,6.61,6.62,74151.0,5.3537,5.3618,5.3537,5.3618,74151.0
2017-05-02 13:00:00,6.62,6.62,6.61,6.62,145371.0,5.3618,5.3618,5.3537,5.3618,145371.0
2017-05-02 13:30:00,6.61,6.62,6.6,6.61,121381.0,5.3537,5.3618,5.3456,5.3537,121381.0
2017-05-02 14:00:00,6.6,6.61,6.6,6.6,157448.0,5.3456,5.3537,5.3456,5.3456,157448.0
2017-05-02 14:30:00,6.61,6.61,6.6,6.61,90379.0,5.3537,5.3537,5.3456,5.3537,90379.0
2017-05-02 15:00:00,6.6,6.61,6.6,6.61,130782.0,5.3456,5.3537,5.3456,5.3537,130782.0
2017-05-02 15:30:00,6.6,6.61,6.6,6.61,688693.0,5.3456,5.3537,5.3456,5.3537,688693.0
2017-05-03 09:30:00,6.5,6.52,6.48,6.5,564526.0,5.2647,5.2809,5.2485,5.2647,564526.0
2017-05-03 10:00:00,6.51,6.52,6.5,6.52,143763.0,5.2728,5.2809,5.2647,5.2809,143763.0
2017-05-03 10:30:00,6.52,6.52,6.48,6.5,250850.0,5.2809,5.2809,5.2485,5.2647,250850.0
2017-05-03 11:00:00,6.5,6.53,6.48,6.53,295192.0,5.2647,5.289,5.2485,5.289,295192.0
2017-05-03 11:30:00,6.53,6.53,6.52,6.52,21229.0,5.289,5.289,5.2809,5.2809,21229.0
2017-05-03 12:00:00,6.52,6.53,6.52,6.52,14425.0,5.2809,5.289,5.2809,5.2809,14425.0
2017-05-03 12:30:00,6.52,6.53,6.52,6.53,53878.0,5.2809,5.289,5.2809,5.289,53878.0
2017-05-03 13:00:00,6.52,6.53,6.52,6.52,89649.0,5.2809,5.289,5.2809,5.2809,89649.0
2017-05-03 13:30:00,6.52,6.53,6.51,6.51,67202.0,5.2809,5.289,5.2728,5.2728,67202.0
2017-05-03 14:00:00,6.52,6.52,6.51,6.51,58231.0,5.2809,5.2809,5.2728,5.2728,58231.0
2017-05-03 14:30:00,6.51,6.52,6.51,6.51,42482.0,5.2728,5.2809,5.2728,5.2728,42482.0
2017-05-03 15:00:00,6.52,6.52,6.51,6.52,39936.0,5.2809,5.2809,5.2728,5.2809,39936.0
2017-05-03 15:30:00,6.52,6.52,6.51,6.51,280837.0,5.2809,5.2809,5.2728,5.2728,280837.0
2017-05-04 09:30:00,6.55,6.57,6.55,6.56,222570.0,5.3052,5.3214,5.3052,5.3133,222570.0
2017-05-04 10:00:00,6.56,6.58,6.55,6.57,549175.0,5.3133,5.3294,5.3052,5.3214,549175.0
2017-05-04 10:30:00,6.57,6.59,6.56,6.59,289254.0,5.3214,5.3375,5.3133,5.3375,289254.0
2017-05-04 11:00:00,6.59,6.62,6.58,6.61,464330.0,5.3375,5.3618,5.3294,5.3537,464330.0
2017-05-04 11:30:00,6.62,6.62,6.59,6.59,106340.0,5.3618,5.3618,5.3375,5.3375,106340.0
2017-05-04 12:00:00,6.6,6.6,6.58,6.58,82399.0,5.3456,5.3456,5.3294,5.3294,82399.0
2017-05-04 12:30:00,6.58,6.6,6.58,6.6,195996.0,5.3294,5.3456,5.3294,5.3456,195996.0
2017-05-04 13:00:00,6.6,6.61,6.59,6.6,45083.0,5.3456,5.3537,5.3375,5.3456,45083.0
2017-05-04 13:30:00,6.6,6.61,6.57,6.58,107001.0,5.3456,5.3537,5.3214,5.3294,107001.0
2017-05-04 14:00:00,6.58,6.59,6.57,6.58,216463.0,5.3294,5.3375,5.3214,5.3294,216463.0
2017-05-04 14:30:00,6.58,6.58,6.57,6.58,58228.0,5.3294,5.3294,5.3214,5.3294,58228.0
2017-05-04 15:00:00,6.57,6.58,6.57,6.58,97244.0,5.3214,5.3294,5.3214,5.3294,97244.0
2017-05-04 15:30:00,6.58,6.6,6.57,6.59,928270.0,5.3294,5.3456,5.3214,5.3375,928270.0
2017-05-05 09:30:00,6.62,6.63,6.6,6.61,975202.0,5.3618,5.3699,5.3456,5.3537,975202.0
2017-05-05 10:00:00,6.61,6.63,6.6,6.6,1362727.0,5.3537,5.3699,5.3456,5.3456,1362727.0
2017-05-05 10:30:00,6.6,6.61,6.59,6.59,112591.0,5.3456,5.3537,5.3375,5.3375,112591.0
2017-05-05 11:00:00,6.59,6.61,6.58,6.59,438794.0,5.3375,5.3537,5.3294,5.3375,438794.0
2017-05-05 11:30:00,6.6,6.63,6.59,6.63,159688.0,5.3456,5.3699,5.3375,5.3699,159688.0
2017-05-05 12:00:00,6.63,6.63,6.6,6.62,214649.0,5.3699,5.3699,5.3456,5.3618,214649.0
2017-05-05 12:30:00,6.62,6.63,6.61,6.62,202817.0,5.3618,5.3699,5.3537,5.3618,202817.0
2017-05-05 13:00:00,6.62,6.62,6.61,6.62,47580.0,5.3618,5.3618,5.3537,5.3618,47580.0
2017-05-05 13:30:00,6.61,6.62,6.61,6.61,119834.0,5.3537,5.3618,5.3537,5.3537,119834.0
2017-05-05 14:00:00,6.62,6.62,6.61,6.62,93111.0,5.3618,5.3618,5.3537,5.3618,93111.0
2017-05-05 14:30:00,6.62,6.62,6.61,6.62,240432.0,5.3618,5.3618,5.3537,5.3618,240432.0
2017-05-05 15:00:00,6.62,6.62,6.61,6.62,296148.0,5.3618,5.3618,5.3537,5.3618,296148.0
2017-05-05 15:30:00,6.62,6.64,6.61,6.63,1031426.0,5.3618,5.378,5.3537,5.3699,1031426.0
2017-05-08 09:30:00,6.59,6.6,6.57,6.58,326918.0,5.3375,5.3456,5.3214,5.3294,326918.0
2017-05-08 10:00:00,6.59,6.61,6.55,6.57,507080.0,5.3375,5.3537,5.3052,5.3214,507080.0
2017-05-08 10:30:00,6.57,6.59,6.55,6.59,178050.0,5.3214,5.3375,5.3052,5.3375,178050.0
2017-05-08 11:00:00,6.58,6.59,6.56,6.58,131282.0,5.3294,5.3375,5.3133,5.3294,131282.0
2017-05-08 11:30:00,6.58,6.61,6.57,6.57,391877.0,5.3294,5.3537,5.3214,5.3214,391877.0
2017-05-08 12:00:00,6.58,6.58,6.57,6.58,51810.0,5.3294,5.3294,5.3214,5.3294,51810.0
2017-05-08 12:30:00,6.58,6.6,6.57,6.6,55962.0,5.3294,5.3456,5.3214,5.3456,55962.0
2017-05-08 13:00:00,6.6,6.6,6.59,6.6,64012.0,5.3456,5.3456,5.3375,5.3456,64012.0
2017-05-08 13:30:00,6.6,6.61,6.58,6.58,452909.0,5.3456,5.3537,5.3294,5.3294,452909.0
2017-05-08 14:00:00,6.58,6.59,6.55,6.56,947960.0,5.3294,5.3375,5.3052,5.3133,947960.0
2017-05-08 14:30:00,6.56,6.57,6.55,6.57,316409.0,5.3133,5.3214,5.3052,5.3214,316409.0
2017-05-08 15:00:00,6.57,6.57,6.56,6.57,128228.0,5.3214,5.3214,5.3133,5.3214,128228.0
2017-05-08 15:30:00,6.57,6.59,6.56,6.58,579460.0,5.3214,5.3375,5.3133,5.3294,579460.0
2017-05-09 09:30:00,6.57,6.58,6.55,6.57,2288456.0,5.3214,5.3294,5.3052,5.3214,2288456.0
2017-05-09 10:00:00,6.57,6.58,6.56,6.57,236355.0,5.3214,5.3294,5.3133,5.3214,236355.0
2017-05-09 10:30:00,6.57,6.6,6.56,6.58,329049.0,5.3214,5.3456,5.3133,5.3294,329049.0
2017-05-09 11:00:00,6.58,6.61,6.58,6.61,285781.0,5.3294,5.3537,5.3294,5.3537,285781.0
2017-05-09 11:30:00,6.61,6.61,6.6,6.61,31697.0,5.3537,5.3537,5.3456,5.3537,31697.0
2017-05-09 12:00:00,6.61,6.62,6.6,6.61,123060.0,5.3537,5.3618,5.3456,5.3537,123060.0
2017-05-09 12:30:00,6.61,6.61,6.59,6.6,160195.0,5.3537,5.3537,5.3375,5.3456,160195.0
2017-05-09 13:00:00,6.6,6.6,6.59,6.6,16208.0,5.3456,5.3456,5.3375,5.3456,16208.0
2017-05-09 13:30:00,6.59,6.61,6.59,6.61,59093.0,5.3375,5.3537,5.3375,5.3537,59093.0
2017-05-09 14:00:00,6.61,6.61,6.59,6.6,94833.0,5.3537,5.3537,5.3375,5.3456,94833.0
2017-05-09 14:30:00,6.6,6.6,6.59,6.6,29218.0,5.3456,5.3456,5.3375,5.3456,29218.0
2017-05-09 15:00:00,6.6,6.6,6.59,6.6,33756.0,5.3456,5.3456,5.3375,5.3456,33756.0
2017-05-09 15:30:00,6.6,6.61,6.59,6.6,460848.0,5.3456,5.3537,5.3375,5.3456,460848.0
2017-05-10 09:30:00,6.53,6.54,6.52,6.52,440455.0,5.289,5.2971,5.2809,5.2809,440455.0
2017-05-10 10:00:00,6.53,6.54,6.51,6.52,209489.0,5.289,5.2971,5.2728,5.2809,209489.0
2017-05-10 10:30:00,6.52,6.52,6.49,6.49,305608.0,5.2809,5.2809,5.2566,5.2566,305608.0
2017-05-10 11:00:00,6.49,6.51,6.49,6.49,290383.0,5.2566,5.2728,5.2566,5.2566,290383.0
2017-05-10 11:30:00,6.5,6.5,6.49,6.49,73654.0,5.2647,5.2647,5.2566,5.2566,73654.0
2017-05-10 12:00:00,6.5,6.5,6.48,6.48,260887.0,5.2647,5.2647,5.2485,5.2485,260887.0
2017-05-10 12:30:00,6.48,6.49,6.48,6.49,18084.0,5.2485,5.2566,5.2485,5.2566,18084.0
2017-05-10 13:00:00,6.49,6.49,6.48,6.49,55842.0,5.2566,5.2566,5.2485,5.2566,55842.0
2017-05-10 13:30:00,6.49,6.5,6.48,6.5,145589.0,5.2566,5.2647,5.2485,5.2647,145589.0
2017-05-10 14:00:00,6.5,6.5,6.49,6.5,220697.0,5.2647,5.2647,5.2566,5.2647,220697.0
2017-05-10 14:30:00,6.5,6.5,6.49,6.5,34142.0,5.2647,5.2647,5.2566,5.2647,34142.0
2017-05-10 15:00:00,6.5,6.5,6.49,6.5,92019.0,5.2647,5.2647,5.2566,5.2647,92019.0
2017-05-10 15:30:00,6.5,6.5,6.49,6.49,521992.0,5.2647,5.2647,5.2566,5.2566,521992.0
2017-05-11 09:30:00,6.46,6.47,6.43,6.44,409859.0,5.2323,5.2404,5.208,5.2161,409859.0
2017-05-11 10:00:00,6.44,6.45,6.42,6.44,251408.0,5.2161,5.2242,5.1999,5.2161,251408.0
2017-05-11 10:30:00,6.43,6.46,6.41,6.46,286522.0,5.208,5.2323,5.1918,5.2323,286522.0
2017-05-11 11:00:00,6.46,6.47,6.43,6.45,318808.0,5.2323,5.2404,5.208,5.2242,318808.0
2017-05-11 11:30:00,6.44,6.46,6.43,6.44,106390.0,5.2161,5.2323,5.208,5.2161,106390.0
2017-05-11 12:00:00,6.44,6.47,6.43,6.46,124417.0,5.2161,5.2404,5.208,5.2323,124417.0
2017-05-11 12:30:00,6.46,6.46,6.44,6.45,62797.0,5.2323,5.2323,5.2161,5.2242,62797.0
2017-05-11 13:00:00,6.45,6.46,6.43,6.43,397780.0,5.2242,5.2323,5.208,5.208,397780.0
2017-05-11 13:30:00,6.43,6.44,6.4,6.44,313963.0,5.208,5.2161,5.1837,5.2161,313963.0
2017-05-11 14:00:00,6.43,6.46,6.43,6.46,61882.0,5.208,5.2323,5.208,5.2323,61882.0
2017-05-11 14:30:00,6.46,6.46,6.44,6.45,84872.0,5.2323,5.2323,5.2161,5.2242,84872.0
2017-05-11 15:00:00,6.45,6.45,6.44,6.45,40972.0,5.2242,5.2242,5.2161,5.2242,40972.0
2017-05-11 15:30:00,6.45,6.45,6.43,6.43,350658.0,5.2242,5.2242,5.208,5.208,350658.0
2017-05-12 09:30:00,6.51,6.52,6.5,6.5,377128.0,5.2728,5.2809,5.2647,5.2647,377128.0
2017-05-12 10:00:00,6.5,6.51,6.47,6.49,2076551.0,5.2647,5.2728,5.2404,5.2566,2076551.0
2017-05-12 10:30:00,6.49,6.5,6.47,6.47,255774.0,5.2566,5.2647,5.2404,5.2404,255774.0
2017-05-12 11:00:00,6.48,6.51,6.47,6.5,818686.0,5.2485,5.2728,5.2404,5.2647,818686.0
2017-05-12 11:30:00,6.5,6.51,6.48,6.48,1251732.0,5.2647,5.2728,5.2485,5.2485,1251732.0
2017-05-12 12:00:00,6.48,6.49,6.47,6.49,110383.0,5.2485,5.2566,5.2404,5.2566,110383.0
2017-05-12 12:30:00,6.49,6.49,6.48,6.49,73689.0,5.2566,5.2566,5.2485,5.2566,73689.0
2017-05-12 13:00:00,6.49,6.51,6.48,6.5,361530.0,5.2566,5.2728,5.2485,5.2647,361530.0
2017-05-12 13:30:00,6.5,6.51,6.48,6.49,184181.0,5.2647,5.2728,5.2485,5.2566,184181.0
2017-05-12 14:00:00,6.48,6.49,6.46,6.48,399051.0,5.2485,5.2566,5.2323,5.2485,399051.0
2017-05-12 14:30:00,6.49,6.49,6.47,6.49,183234.0,5.2566,5.2566,5.2404,5.2566,183234.0
2017-05-12 15:00:00,6.49,6.49,6.47,6.48,197633.0,5.2566,5.2566,5.2404,5.2485,197633.0
2017-05-12 15:30:00,6.48,6.5,6.45,6.48,2802816.0,5.2485,5.2647,5.2242,5.2485,2802816.0
2017-05-15 09:30:00,6.57,6.61,6.57,6.61,361321.0,5.3214,5.3537,5.3214,5.3537,361321.0
2017-05-15 10:00:00,6.61,6.63,6.6,6.63,271434.0,5.3537,5.3699,5.3456,5.3699,271434.0
2017-05-15 10:30:00,6.62,6.67,6.62,6.66,774933.0,5.3618,5.4023,5.3618,5.3942,774933.0
2017-05-15 11:00:00,6.66,6.69,6.65,6.67,250751.0,5.3942,5.4185,5.3861,5.4023,250751.0
2017-05-15 11:30:00,6.67,6.67,6.66,6.67,36583.0,5.4023,5.4023,5.3942,5.4023,36583.0
2017-05-15 12:00:00,6.66,6.67,6.66,6.67,47102.0,5.3942,5.4023,5.3942,5.4023,47102.0
2017-05-15 12:30:00,6.67,6.67,6.66,6.67,52212.0,5.4023,5.4023,5.3942,5.4023,52212.0
2017-05-15 13:00:00,6.67,6.67,6.65,6.66,76727.0,5.4023,5.4023,5.3861,5.3942,76727.0
2017-05-15 13:30:00,6.66,6.67,6.65,6.66,290023.0,5.3942,5.4023,5.3861,5.3942,290023.0
2017-05-15 14:00:00,6.66,6.66,6.65,6.65,61714.0,5.3942,5.3942,5.3861,5.3861,61714.0
2017-05-15 14:30:00,6.65,6.66,6.65,6.66,85339.0,5.3861,5.3942,5.3861,5.3942,85339.0
2017-05-15 15:00:00,6.66,6.66,6.65,6.66,109525.0,5.3942,5.3942,5.3861,5.3942,109525.0
2017-05-15 15:30:00,6.66,6.66,6.65,6.66,528406.0,5.3942,5.3942,5.3861,5.3942,528406.0
2017-05-16 09:30:00,6.73,6.76,6.71,6.72,1053786.0,5.4509,5.4752,5.4347,5.4428,1053786.0
2017-05-16 10:00:00,6.72,6.73,6.7,6.72,1440597.0,5.4428,5.4509,5.4266,5.4428,1440597.0
2017-05-16 10:30:00,6.72,6.73,6.7,6.72,361250.0,5.4428,5.4509,5.4266,5.4428,361250.0
2017-05-16 11:00:00,6.72,6.73,6.69,6.7,232751.0,5.4428,5.4509,5.4185,5.4266,232751.0
2017-05-16 11:30:00,6.69,6.71,6.68,6.71,122056.0,5.4185,5.4347,5.4104,5.4347,122056.0
2017-05-16 12:00:00,6.71,6.71,6.7,6.71,59360.0,5.4347,5.4347,5.4266,5.4347,59360.0
2017-05-16 12:30:00,6.71,6.71,6.7,6.7,60101.0,5.4347,5.4347,5.4266,5.4266,60101.0
2017-05-16 13:00:00,6.7,6.71,6.7,6.71,47832.0,5.4266,5.4347,5.4266,5.4347,47832.0
2017-05-16 13:30:00,6.71,6.71,6.7,6.71,45287.0,5.4347,5.4347,5.4266,5.4347,45287.0
2017-05-16 14:00:00,6.7,6.71,6.7,6.7,72736.0,5.4266,5.4347,5.4266,5.4266,72736.0
2017-05-16 14:30:00,6.7,6.71,6.7,6.7,33870.0,5.4266,5.4347,5.4266,5.4266,33870.0
2017-05-16 15:00:00,6.71,6.73,6.7,6.73,550112.0,5.4347,5.4509,5.4266,5.4509,550112.0
2017-05-16 15:30:00,6.72,6.77,6.72,6.76,1831944.0,5.4428,5.4833,5.4428,5.4752,1831944.0
2017-05-17 09:30:00,6.67,6.68,6.65,6.67,478366.0,5.4023,5.4104,5.3861,5.4023,478366.0
2017-05-17 10:00:00,6.68,6.7,6.67,6.7,132480.0,5.4104,5.4266,5.4023,5.4266,132480.0
2017-05-17 10:30:00,6.7,6.7,6.64,6.65,173962.0,5.4266,5.4266,5.378,5.3861,173962.0
2017-05-17 11:00:00,6.65,6.65,6.63,6.63,89568.0,5.3861,5.3861,5.3699,5.3699,89568.0
2017-05-17 11:30:00,6.63,6.66,6.62,6.66,75211.0,5.3699,5.3942,5.3618,5.3942,75211.0
2017-05-17 12:00:00,6.66,6.66,6.65,6.65,18259.0,5.3942,5.3942,5.3861,5.3861,18259.0
2017-05-17 12:30:00,6.66,6.66,6.65,6.65,14359.0,5.3942,5.3942,5.3861,5.3861,14359.0
2017-05-17 13:00:00,6.65,6.66,6.63,6.63,43727.0,5.3861,5.3942,5.3699,5.3699,43727.0
2017-05-17 13:30:00,6.63,6.64,6.61,6.61,140138.0,5.3699,5.378,5.3537,5.3537,140138.0
2017-05-17 14:00:00,6.61,6.62,6.58,6.58,1185834.0,5.3537,5.3618,5.3294,5.3294,1185834.0
2017-05-17 14:30:00,6.58,6.59,6.57,6.58,194238.0,5.3294,5.3375,5.3214,5.3294,194238.0
2017-05-17 15:00:00,6.58,6.6,6.58,6.58,573110.0,5.3294,5.3456,5.3294,5.3294,573110.0
2017-05-17 15:30:00,6.58,6.59,6.58,6.58,484945.0,5.3294,5.3375,5.3294,5.3294,484945.0
2017-05-18 09:30:00,6.52,6.55,6.49,6.52,670483.0,5.2809,5.3052,5.2566,5.2809,670483.0
2017-05-18 10:00:00,6.52,6.55,6.51,6.54,218250.0,5.2809,5.3052,5.2728,5.2971,218250.0
2017-05-18 10:30:00,6.54,6.55,6.5,6.52,243598.0,5.2971,5.3052,5.2647,5.2809,243598.0
2017-05-18 11:00:00,6.52,6.54,6.52,6.54,235276.0,5.2809,5.2971,5.2809,5.2971,235276.0
2017-05-18 11:30:00,6.53,6.53,6.5,6.51,249881.0,5.289,5.289,5.2647,5.2728,249881.0
2017-05-18 12:00:00,6.5,6.51,6.48,6.5,96315.0,5.2647,5.2728,5.2485,5.2647,96315.0
2017-05-18 12:30:00,6.5,6.5,6.49,6.5,15073.0,5.2647,5.2647,5.2566,5.2647,15073.0
2017-05-18 13:00:00,6.5,6.51,6.48,6.48,322455.0,5.2647,5.2728,5.2485,5.2485,322455.0
2017-05-18 13:30:00,6.48,6.49,6.47,6.49,137623.0,5.2485,5.2566,5.2404,5.2566,137623.0
2017-05-18 14:00:00,6.49,6.5,6.48,6.48,200450.0,5.2566,5.2647,5.2485,5.2485,200450.0
2017-05-18 14:30:00,6.49,6.53,6.48,6.5,514219.0,5.2566,5.289,5.2485,5.2647,514219.0
2017-05-18 15:00:00,6.5,6.51,6.49,6.5,82028.0,5.2647,5.2728,5.2566,5.2647,82028.0
2017-05-18 15:30:00,6.5,6.52,6.48,6.49,1540810.0,5.2647,5.2809,5.2485,5.2566,1540810.0
2017-05-19 09:30:00,6.59,6.62,6.59,6.61,615055.0,5.3375,5.3618,5.3375,5.3537,615055.0
2017-05-19 10:00:00,6.61,6.63,6.6,6.61,90821.0,5.3537,5.3699,5.3456,5.3537,90821.0
2017-05-19 10:30:00,6.61,6.62,6.6,6.62,138756.0,5.3537,5.3618,5.3456,5.3618,138756.0
2017-05-19 11:00:00,6.62,6.62,6.58,6.58,120755.0,5.3618,5.3618,5.3294,5.3294,120755.0
2017-05-19 11:30:00,6.58,6.59,6.57,6.59,77433.0,5.3294,5.3375,5.3214,5.3375,77433.0
2017-05-19 12:00:00,6.58,6.59,6.58,6.59,16297.0,5.3294,5.3375,5.3294,5.3375,16297.0
2017-05-19 12:30:00,6.59,6.59,6.58,6.59,12552.0,5.3375,5.3375,5.3294,5.3375,12552.0
2017-05-19 13:00:00,6.59,6.6,6.58,6.6,115748.0,5.3375,5.3456,5.3294,5.3456,115748.0
2017-05-19 13:30:00,6.6,6.61,6.59,6.61,109182.0,5.3456,5.3537,5.3375,5.3537,109182.0
2017-05-19 14:00:00,6.6,6.61,6.6,6.61,102566.0,5.3456,5.3537,5.3456,5.3537,102566.0
2017-05-19 14:30:00,6.61,6.62,6.6,6.61,312687.0,5.3537,5.3618,5.3456,5.3537,312687.0
2017-05-19 15:00:00,6.61,6.61,6.58,6.59,112531.0,5.3537,5.3537,5.3294,5.3375,112531.0
2017-05-19 15:30:00,6.59,6.6,6.58,6.59,595502.0,5.3375,5.3456,5.3294,5.3375,595502.0
2017-05-22 09:30:00,6.65,6.68,6.64,6.66,226192.0,5.3861,5.4104,5.378,5.3942,226192.0
2017-05-22 10:00:00,6.67,6.69,6.66,6.66,131462.0,5.4023,5.4185,5.3942,5.3942,131462.0
2017-05-22 10:30:00,6.66,6.67,6.65,6.66,244384.0,5.3942,5.4023,5.3861,5.3942,244384.0
2017-05-22 11:00:00,6.66,6.68,6.65,6.66,202608.0,5.3942,5.4104,5.3861,5.3942,202608.0
2017-05-22 11:30:00,6.66,6.67,6.66,6.67,30961.0,5.3942,5.4023,5.3942,5.4023,30961.0
2017-05-22 12:00:00,6.67,6.67,6.66,6.67,82461.0,5.4023,5.4023,5.3942,5.4023,82461.0
2017-05-22 12:30:00,6.66,6.67,6.64,6.65,131444.0,5.3942,5.4023,5.378,5.3861,131444.0
2017-05-22 13:00:00,6.65,6.66,6.64,6.65,95106.0,5.3861,5.3942,5.378,5.3861,95106.0
2017-05-22 13:30:00,6.66,6.66,6.65,6.66,41441.0,5.3942,5.3942,5.3861,5.3942,41441.0
2017-05-22 14:00:00,6.66,6.66,6.65,6.66,53179.0,5.3942,5.3942,5.3861,5.3942,53179.0
2017-05-22 14:30:00,6.65,6.66,6.65,6.66,37277.0,5.3861,5.3942,5.3861,5.3942,37277.0
2017-05-22 15:00:00,6.66,6.67,6.65,6.67,174469.0,5.3942,5.4023,5.3861,5.4023,174469.0
2017-05-22 15:30:00,6.67,6.67,6.66,6.67,359499.0,5.4023,5.4023,5.3942,5.4023,359499.0
2017-05-23 09:30:00,6.94,7.01,6.93,6.96,1328542.0,5.621,5.6777,5.6129,5.6372,1328542.0
2017-05-23 10:00:00,6.97,6.98,6.94,6.95,858307.0,5.6453,5.6534,5.621,5.6291,858307.0
2017-05-23 10:30:00,6.95,6.99,6.94,6.97,677033.0,5.6291,5.6615,5.621,5.6453,677033.0
2017-05-23 11:00:00,6.98,7.02,6.96,7.0,739910.0,5.6534,5.6858,5.6372,5.6696,739910.0
2017-05-23 11:30:00,7.0,7.01,6.97,6.98,221935.0,5.6696,5.6777,5.6453,5.6534,221935.0
2017-05-23 12:00:00,6.98,6.98,6.94,6.96,162186.0,5.6534,5.6534,5.621,5.6372,162186.0
2017-05-23 12:30:00,6.95,6.97,6.94,6.97,219803.0,5.6291,5.6453,5.621,5.6453,219803.0
2017-05-23 13:00:00,6.97,6.97,6.96,6.97,50418.0,5.6453,5.6453,5.6372,5.6453,50418.0
2017-05-23 13:30:00,6.97,6.97,6.96,6.97,73399.0,5.6453,5.6453,5.6372,5.6453,73399.0
2017-05-23 14:00:00,6.97,6.97,6.94,6.95,473191.0,5.6453,5.6453,5.621,5.6291,473191.0
2017-05-23 14:30:00,6.94,6.96,6.93,6.95,329147.0,5.621,5.6372,5.6129,5.6291,329147.0
2017-05-23 15:00:00,6.95,6.98,6.94,6.98,673050.0,5.6291,5.6534,5.621,5.6534,673050.0
2017-05-23 15:30:00,6.98,7.01,6.96,7.0,1644297.0,5.6534,5.6777,5.6372,5.6696,1644297.0
2017-05-24 09:30:00,7.06,7.08,7.03,7.06,562118.0,5.7182,5.7344,5.6939,5.7182,562118.0
2017-05-24 10:00:00,7.06,7.08,7.05,7.08,508317.0,5.7182,5.7344,5.7101,5.7344,508317.0
2017-05-24 10:30:00,7.07,7.08,7.06,7.06,271850.0,5.7263,5.7344,5.7182,5.7182,271850.0
2017-05-24 11:00:00,7.06,7.11,7.06,7.06,403452.0,5.7182,5.7587,5.7182,5.7182,403452.0
2017-05-24 11:30:00,7.06,7.07,7.04,7.04,1310223.0,5.7182,5.7263,5.702,5.702,1310223.0
2017-05-24 12:00:00,7.04,7.05,6.99,7.01,607585.0,5.702,5.7101,5.6615,5.6777,607585.0
2017-05-24 12:30:00,7.02,7.03,7.0,7.01,264060.0,5.6858,5.6939,5.6696,5.6777,264060.0
2017-05-24 13:00:00,7.02,7.02,6.97,6.99,707027.0,5.6858,5.6858,5.6453,5.6615,707027.0
2017-05-24 13:30:00,7.0,7.04,6.99,7.0,411744.0,5.6696,5.702,5.6615,5.6696,411744.0
2017-05-24 14:00:00,6.99,7.04,6.99,7.01,593926.0,5.6615,5.702,5.6615,5.6777,593926.0
2017-05-24 14:30:00,7.02,7.03,7.0,7.02,295325.0,5.6858,5.6939,5.6696,5.6858,295325.0
2017-05-24 15:00:00,7.02,7.02,7.01,7.01,85196.0,5.6858,5.6858,5.6777,5.6777,85196.0
2017-05-24 15:30:00,7.02,7.03,6.99,6.99,1947042.0,5.6858,5.6939,5.6615,5.6615,1947042.0
2017-05-25 09:30:00,7.03,7.04,6.98,7.03,539940.0,5.6939,5.702,5.6534,5.6939,539940.0
2017-05-25 10:00:00,7.02,7.06,7.01,7.04,438977.0,5.6858,5.7182,5.6777,5.702,438977.0
2017-05-25 10:30:00,7.04,7.05,7.02,7.04,439674.0,5.702,5.7101,5.6858,5.702,439674.0
2017-05-25 11:00:00,7.05,7.1,7.04,7.06,530230.0,5.7101,5.7506,5.702,5.7182,530230.0
2017-05-25 11:30:00,7.06,7.06,7.04,7.04,86198.0,5.7182,5.7182,5.702,5.702,86198.0
2017-05-25 12:00:00,7.04,7.05,7.03,7.04,381019.0,5.702,5.7101,5.6939,5.702,381019.0
2017-05-25 12:30:00,7.04,7.04,7.03,7.03,121435.0,5.702,5.702,5.6939,5.6939,121435.0
2017-05-25 13:00:00,7.04,7.04,7.02,7.03,120929.0,5.702,5.702,5.6858,5.6939,120929.0
2017-05-25 13:30:00,7.03,7.03,7.02,7.03,144462.0,5.6939,5.6939,5.6858,5.6939,144462.0
2017-05-25 14:00:00,7.03,7.04,7.02,7.04,217122.0,5.6939,5.702,5.6858,5.702,217122.0
2017-05-25 14:30:00,7.04,7.06,7.03,7.06,2514109.0,5.702,5.7182,5.6939,5.7182,2514109.0
2017-05-25 15:00:00,7.06,7.07,7.04,7.04,1538206.0,5.7182,5.7263,5.702,5.702,1538206.0
2017-05-25 15:30:00,7.04,7.06,7.04,7.04,1421316.0,5.702,5.7182,5.702,5.702,1421316.0
2017-05-26 09:30:00,6.92,6.96,6.91,6.96,713773.0,5.6048,5.6372,5.5967,5.6372,713773.0
2017-05-26 10:00:00,6.96,7.05,6.95,7.0,591096.0,5.6372,5.7101,5.6291,5.6696,591096.0
2017-05-26 10:30:00,7.0,7.04,6.99,7.0,430273.0,5.6696,5.702,5.6615,5.6696,430273.0
2017-05-26 11:00:00,7.0,7.02,6.97,7.0,678959.0,5.6696,5.6858,5.6453,5.6696,678959.0
2017-05-26 11:30:00,6.99,7.0,6.96,6.96,113547.0,5.6615,5.6696,5.6372,5.6372,113547.0
2017-05-26 12:00:00,6.96,6.99,6.96,6.98,213325.0,5.6372,5.6615,5.6372,5.6534,213325.0
2017-05-26 12:30:00,6.97,6.98,6.97,6.98,34715.0,5.6453,5.6534,5.6453,5.6534,34715.0
2017-05-26 13:00:00,6.98,6.98,6.97,6.98,42134.0,5.6534,5.6534,5.6453,5.6534,42134.0
2017-05-26 13:30:00,6.98,6.98,6.97,6.98,26792.0,5.6534,5.6534,5.6453,5.6534,26792.0
2017-05-26 14:00:00,6.98,6.98,6.97,6.98,46917.0,5.6534,5.6534,5.6453,5.6534,46917.0
2017-05-26 14:30:00,6.98,6.98,6.97,6.98,38313.0,5.6534,5.6534,5.6453,5.6534,38313.0
2017-05-26 15:00:00,6.98,6.99,6.97,6.99,229579.0,5.6534,5.6615,5.6453,5.6615,229579.0
2017-05-26 15:30:00,6.99,7.01,6.98,7.0,646556.0,5.6615,5.6777,5.6534,5.6696,646556.0
2017-05-30 09:30:00,6.9,6.92,6.89,6.9,955776.0,5.5886,5.6048,5.5805,5.5886,955776.0
2017-05-30 10:00:00,6.91,6.91,6.86,6.87,291687.0,5.5967,5.5967,5.5562,5.5643,291687.0
2017-05-30 10:30:00,6.87,6.89,6.87,6.87,106731.0,5.5643,5.5805,5.5643,5.5643,106731.0
2017-05-30 11:00:00,6.88,6.89,6.86,6.89,229968.0,5.5724,5.5805,5.5562,5.5805,229968.0
2017-05-30 11:30:00,6.89,7.04,6.88,7.01,4112278.0,5.5805,5.702,5.5724,5.6777,4112278.0
2017-05-30 12:00:00,7.02,7.06,6.99,7.05,884195.0,5.6858,5.7182,5.6615,5.7101,884195.0
2017-05-30 12:30:00,7.06,7.09,7.05,7.07,731876.0,5.7182,5.7425,5.7101,5.7263,731876.0
2017-05-30 13:00:00,7.08,7.19,7.07,7.13,1424337.0,5.7344,5.8235,5.7263,5.7749,1424337.0
2017-05-30 13:30:00,7.14,7.16,7.11,7.13,352703.0,5.783,5.7992,5.7587,5.7749,352703.0
2017-05-30 14:00:00,7.13,7.13,7.11,7.12,198458.0,5.7749,5.7749,5.7587,5.7668,198458.0
2017-05-30 14:30:00,7.11,7.18,7.09,7.16,1047364.0,5.7587,5.8154,5.7425,5.7992,1047364.0
2017-05-30 15:00:00,7.17,7.19,7.15,7.17,925925.0,5.8073,5.8235,5.7911,5.8073,925925.0
2017-05-30 15:30:00,7.17,7.21,7.13,7.2,4092322.0,5.8073,5.8397,5.7749,5.8316,4092322.0
2017-05-31 09:30:00,7.33,7.34,7.25,7.26,2922964.0,5.9369,5.945,5.8721,5.8802,2922964.0
2017-05-31 10:00:00,7.26,7.31,7.25,7.3,1181429.0,5.8802,5.9207,5.8721,5.9126,1181429.0
2017-05-31 10:30:00,7.3,7.32,7.29,7.29,1012381.0,5.9126,5.9288,5.9045,5.9045,1012381.0
2017-05-31 11:00:00,7.29,7.3,7.23,7.24,2324541.0,5.9045,5.9126,5.8559,5.864,2324541.0
2017-05-31 11:30:00,7.23,7.26,7.21,7.25,815356.0,5.8559,5.8802,5.8397,5.8721,815356.0
2017-05-31 12:00:00,7.25,7.26,7.22,7.23,350764.0,5.8721,5.8802,5.8478,5.8559,350764.0
2017-05-31 12:30:00,7.22,7.23,7.21,7.22,313874.0,5.8478,5.8559,5.8397,5.8478,313874.0
2017-05-31 13:00:00,7.22,7.25,7.21,7.22,351084.0,5.8478,5.8721,5.8397,5.8478,351084.0
2017-05-31 13:30:00,7.22,7.23,7.2,7.2,858788.0,5.8478,5.8559,5.8316,5.8316,858788.0
2017-05-31 14:00:00,7.21,7.22,7.2,7.22,296400.0,5.8397,5.8478,5.8316,5.8478,296400.0
2017-05-31 14:30:00,7.22,7.22,7.2,7.21,358583.0,5.8478,5.8478,5.8316,5.8397,358583.0
2017-05-31 15:00:00,7.21,7.22,7.2,7.22,508358.0,5.8397,5.8478,5.8316,5.8478,508358.0
2017-05-31 15:30:00,7.22,7.26,7.21,7.24,1206884.0,5.8478,5.8802,5.8397,5.864,1206884.0
2017-06-01 09:30:00,7.31,7.34,7.31,7.33,443534.0,5.9207,5.945,5.9207,5.9369,443534.0
2017-06-01 10:00:00,7.33,7.34,7.31,7.33,225850.0,5.9369,5.945,5.9207,5.9369,225850.0
2017-06-01 10:30:00,7.32,7.33,7.3,7.31,274288.0,5.9288,5.9369,5.9126,5.9207,274288.0
2017-06-01 11:00:00,7.3,7.32,7.29,7.31,431059.0,5.9126,5.9288,5.9045,5.9207,431059.0
2017-06-01 11:30:00,7.3,7.31,7.29,7.3,159751.0,5.9126,5.9207,5.9045,5.9126,159751.0
2017-06-01 12:00:00,7.31,7.31,7.3,7.31,27843.0,5.9207,5.9207,5.9126,5.9207,27843.0
2017-06-01 12:30:00,7.31,7.31,7.3,7.31,29113.0,5.9207,5.9207,5.9126,5.9207,29113.0
2017-06-01 13:00:00,7.31,7.31,7.3,7.31,94049.0,5.9207,5.9207,5.9126,5.9207,94049.0
2017-06-01 13:30:00,7.31,7.32,7.3,7.31,283731.0,5.9207,5.9288,5.9126,5.9207,283731.0
2017-06-01 14:00:00,7.31,7.32,7.3,7.3,131693.0,5.9207,5.9288,5.9126,5.9126,131693.0
2017-06-01 14:30:00,7.3,7.32,7.3,7.31,120795.0,5.9126,5.9288,5.9126,5.9207,120795.0
2017-06-01 15:00:00,7.31,7.31,7.3,7.31,83950.0,5.9207,5.9207,5.9126,5.9207,83950.0
2017-06-01 15:30:00,7.31,7.34,7.3,7.34,856527.0,5.9207,5.945,5.9126,5.945,856527.0
2017-06-02 09:30:00,7.42,7.43,7.39,7.4,747117.0,6.0098,6.0179,5.9855,5.9936,747117.0
2017-06-02 10:00:00,7.4,7.41,7.39,7.39,331874.0,5.9936,6.0017,5.9855,5.9855,331874.0
2017-06-02 10:30:00,7.4,7.41,7.38,7.39,256708.0,5.9936,6.0017,5.9774,5.9855,256708.0
2017-06-02 11:00:00,7.39,7.4,7.36,7.38,261107.0,5.9855,5.9936,5.9612,5.9774,261107.0
2017-06-02 11:30:00,7.37,7.4,7.37,7.38,209390.0,5.9693,5.9936,5.9693,5.9774,209390.0
2017-06-02 12:00:00,7.38,7.4,7.38,7.4,98678.0,5.9774,5.9936,5.9774,5.9936,98678.0
2017-06-02 12:30:00,7.4,7.41,7.39,7.39,110825.0,5.9936,6.0017,5.9855,5.9855,110825.0
2017-06-02 13:00:00,7.4,7.4,7.39,7.39,27415.0,5.9936,5.9936,5.9855,5.9855,27415.0
2017-06-02 13:30:00,7.4,7.4,7.38,7.39,464256.0,5.9936,5.9936,5.9774,5.9855,464256.0
2017-06-02 14:00:00,7.38,7.42,7.38,7.4,298448.0,5.9774,6.0098,5.9774,5.9936,298448.0
2017-06-02 14:30:00,7.39,7.4,7.38,7.4,166737.0,5.9855,5.9936,5.9774,5.9936,166737.0
2017-06-02 15:00:00,7.4,7.41,7.39,7.4,114165.0,5.9936,6.0017,5.9855,5.9936,114165.0
2017-06-02 15:30:00,7.41,7.42,7.4,7.41,436571.0,6.0017,6.0098,5.9936,6.0017,436571.0
2017-06-05 09:30:00,7.28,7.3,7.26,7.27,589236.0,5.8964,5.9126,5.8802,5.8883,589236.0
2017-06-05 10:00:00,7.28,7.29,7.26,7.28,475075.0,5.8964,5.9045,5.8802,5.8964,475075.0
2017-06-05 10:30:00,7.28,7.28,7.27,7.27,124124.0,5.8964,5.8964,5.8883,5.8883,124124.0
2017-06-05 11:00:00,7.27,7.3,7.26,7.29,210138.0,5.8883,5.9126,5.8802,5.9045,210138.0
2017-06-05 11:30:00,7.29,7.29,7.27,7.29,217916.0,5.9045,5.9045,5.8883,5.9045,217916.0
2017-06-05 12:00:00,7.29,7.31,7.28,7.3,60550.0,5.9045,5.9207,5.8964,5.9126,60550.0
2017-06-05 12:30:00,7.3,7.31,7.3,7.3,24225.0,5.9126,5.9207,5.9126,5.9126,24225.0
2017-06-05 13:00:00,7.3,7.31,7.3,7.3,25993.0,5.9126,5.9207,5.9126,5.9126,25993.0
2017-06-05 13:30:00,7.3,7.31,7.3,7.31,24710.0,5.9126,5.9207,5.9126,5.9207,24710.0
2017-06-05 14:00:00,7.3,7.31,7.3,7.3,37953.0,5.9126,5.9207,5.9126,5.9126,37953.0
2017-06-05 14:30:00,7.31,7.31,7.29,7.29,80349.0,5.9207,5.9207,5.9045,5.9045,80349.0
2017-06-05 15:00:00,7.29,7.3,7.29,7.29,85620.0,5.9045,5.9126,5.9045,5.9045,85620.0
2017-06-05 15:30:00,7.29,7.32,7.29,7.31,641051.0,5.9045,5.9288,5.9045,5.9207,641051.0
2017-06-06 09:30:00,7.27,7.3,7.24,7.29,113205.0,5.8883,5.9126,5.864,5.9045,113205.0
2017-06-06 10:00:00,7.29,7.31,7.27,7.29,222199.0,5.9045,5.9207,5.8883,5.9045,222199.0
2017-06-06 10:30:00,7.28,7.29,7.25,7.26,109740.0,5.8964,5.9045,5.8721,5.8802,109740.0
2017-06-06 11:00:00,7.25,7.26,7.24,7.25,42958.0,5.8721,5.8802,5.864,5.8721,42958.0
2017-06-06 11:30:00,7.25,7.27,7.24,7.26,86667.0,5.8721,5.8883,5.864,5.8802,86667.0
2017-06-06 12:00:00,7.27,7.27,7.24,7.25,303402.0,5.8883,5.8883,5.864,5.8721,303402.0
2017-06-06 12:30:00,7.25,7.26,7.25,7.25,10874.0,5.8721,5.8802,5.8721,5.8721,10874.0
2017-06-06 13:00:00,7.25,7.26,7.23,7.23,84614.0,5.8721,5.8802,5.8559,5.8559,84614.0
2017-06-06 13:30:00,7.23,7.24,7.21,7.22,132936.0,5.8559,5.864,5.8397,5.8478,132936.0
2017-06-06 14:00:00,7.23,7.24,7.22,7.24,119973.0,5.8559,5.864,5.8478,5.864,119973.0
2017-06-06 14:30:00,7.24,7.25,7.23,7.24,71037.0,5.864,5.8721,5.8559,5.864,71037.0
2017-06-06 15:00:00,7.25,7.25,7.22,7.23,259815.0,5.8721,5.8721,5.8478,5.8559,259815.0
2017-06-06 15:30:00,7.23,7.24,7.21,7.24,589816.0,5.8559,5.864,5.8397,5.864,589816.0
2017-06-07 09:30:00,7.24,7.26,7.22,7.25,680912.0,5.864,5.8802,5.8478,5.8721,680912.0
2017-06-07 10:00:00,7.25,7.26,7.22,7.23,119195.0,5.8721,5.8802,5.8478,5.8559,119195.0
2017-06-07 10:30:00,7.22,7.23,7.19,7.2,224662.0,5.8478,5.8559,5.8235,5.8316,224662.0
2017-06-07 11:00:00,7.2,7.22,7.2,7.2,173706.0,5.8316,5.8478,5.8316,5.8316,173706.0
2017-06-07 11:30:00,7.2,7.21,7.17,7.17,114377.0,5.8316,5.8397,5.8073,5.8073,114377.0
2017-06-07 12:00:00,7.17,7.18,7.15,7.16,72016.0,5.8073,5.8154,5.7911,5.7992,72016.0
2017-06-07 12:30:00,7.16,7.18,7.15,7.18,91297.0,5.7992,5.8154,5.7911,5.8154,91297.0
2017-06-07 13:00:00,7.18,7.19,7.18,7.19,84605.0,5.8154,5.8235,5.8154,5.8235,84605.0
2017-06-07 13:30:00,7.19,7.19,7.18,7.19,23617.0,5.8235,5.8235,5.8154,5.8235,23617.0
2017-06-07 14:00:00,7.19,7.19,7.18,7.19,26397.0,5.8235,5.8235,5.8154,5.8235,26397.0
2017-06-07 14:30:00,7.18,7.22,7.18,7.22,107174.0,5.8154,5.8478,5.8154,5.8478,107174.0
2017-06-07 15:00:00,7.22,7.22,7.2,7.21,92720.0,5.8478,5.8478,5.8316,5.8397,92720.0
2017-06-07 15:30:00,7.21,7.23,7.2,7.21,418055.0,5.8397,5.8559,5.8316,5.8397,418055.0
2017-06-08 09:30:00,7.26,7.28,7.24,7.27,682885.0,5.8802,5.8964,5.864,5.8883,682885.0
2017-06-08 10:00:00,7.27,7.28,7.24,7.26,366594.0,5.8883,5.8964,5.864,5.8802,366594.0
2017-06-08 10:30:00,7.26,7.29,7.25,7.27,494515.0,5.8802,5.9045,5.8721,5.8883,494515.0
2017-06-08 11:00:00,7.27,7.28,7.25,7.26,153531.0,5.8883,5.8964,5.8721,5.8802,153531.0
2017-06-08 11:30:00,7.26,7.27,7.25,7.26,67296.0,5.8802,5.8883,5.8721,5.8802,67296.0
2017-06-08 12:00:00,7.26,7.28,7.26,7.28,65560.0,5.8802,5.8964,5.8802,5.8964,65560.0
2017-06-08 12:30:00,7.28,7.28,7.26,7.26,125156.0,5.8964,5.8964,5.8802,5.8802,125156.0
2017-06-08 13:00:00,7.26,7.27,7.25,7.26,84285.0,5.8802,5.8883,5.8721,5.8802,84285.0
2017-06-08 13:30:00,7.25,7.26,7.25,7.25,59312.0,5.8721,5.8802,5.8721,5.8721,59312.0
2017-06-08 14:00:00,7.26,7.26,7.24,7.25,91731.0,5.8802,5.8802,5.864,5.8721,91731.0
2017-06-08 14:30:00,7.25,7.25,7.24,7.25,286664.0,5.8721,5.8721,5.864,5.8721,286664.0
2017-06-08 15:00:00,7.25,7.28,7.24,7.28,649770.0,5.8721,5.8964,5.864,5.8964,649770.0
2017-06-08 15:30:00,7.28,7.28,7.27,7.27,602686.0,5.8964,5.8964,5.8883,5.8883,602686.0
2017-06-09 09:30:00,7.25,7.25,7.22,7.24,338737.0,5.8721,5.8721,5.8478,5.864,338737.0
2017-06-09 10:00:00,7.24,7.27,7.23,7.25,383226.0,5.864,5.8883,5.8559,5.8721,383226.0
2017-06-09 10:30:00,7.25,7.26,7.23,7.24,148918.0,5.8721,5.8802,5.8559,5.864,148918.0
2017-06-09 11:00:00,7.24,7.25,7.23,7.24,166754.0,5.864,5.8721,5.8559,5.864,166754.0
2017-06-09 11:30:00,7.24,7.25,7.23,7.25,58454.0,5.864,5.8721,5.8559,5.8721,58454.0
2017-06-09 12:00:00,7.25,7.25,7.21,7.22,200369.0,5.8721,5.8721,5.8397,5.8478,200369.0
2017-06-09 12:30:00,7.22,7.22,7.17,7.19,617045.0,5.8478,5.8478,5.8073,5.8235,617045.0
2017-06-09 13:00:00,7.19,7.19,7.16,7.17,259361.0,5.8235,5.8235,5.7992,5.8073,259361.0
2017-06-09 13:30:00,7.17,7.17,7.14,7.14,113497.0,5.8073,5.8073,5.783,5.783,113497.0
2017-06-09 14:00:00,7.14,7.15,7.11,7.12,262822.0,5.783,5.7911,5.7587,5.7668,262822.0
2017-06-09 14:30:00,7.12,7.12,7.07,7.08,862637.0,5.7668,5.7668,5.7263,5.7344,862637.0
2017-06-09 15:00:00,7.08,7.13,7.07,7.12,639595.0,5.7344,5.7749,5.7263,5.7668,639595.0
2017-06-09 15:30:00,7.13,7.14,7.1,7.13,632185.0,5.7749,5.783,5.7506,5.7749,632185.0
2017-06-12 09:30:00,7.13,7.14,7.1,7.1,954170.0,5.7749,5.783,5.7506,5.7506,954170.0
2017-06-12 10:00:00,7.1,7.14,7.1,7.13,612458.0,5.7506,5.783,5.7506,5.7749,612458.0
2017-06-12 10:30:00,7.13,7.16,7.12,7.16,175568.0,5.7749,5.7992,5.7668,5.7992,175568.0
2017-06-12 11:00:00,7.16,7.19,7.14,7.18,619959.0,5.7992,5.8235,5.783,5.8154,619959.0
2017-06-12 11:30:00,7.17,7.18,7.15,7.15,178428.0,5.8073,5.8154,5.7911,5.7911,178428.0
2017-06-12 12:00:00,7.15,7.16,7.13,7.13,106323.0,5.7911,5.7992,5.7749,5.7749,106323.0
2017-06-12 12:30:00,7.13,7.14,7.12,7.12,116077.0,5.7749,5.783,5.7668,5.7668,116077.0
2017-06-12 13:00:00,7.12,7.13,7.12,7.13,77369.0,5.7668,5.7749,5.7668,5.7749,77369.0
2017-06-12 13:30:00,7.13,7.16,7.12,7.15,196812.0,5.7749,5.7992,5.7668,5.7911,196812.0
2017-06-12 14:00:00,7.16,7.16,7.14,7.15,124177.0,5.7992,5.7992,5.783,5.7911,124177.0
2017-06-12 14:30:00,7.14,7.18,7.14,7.18,345081.0,5.783,5.8154,5.783,5.8154,345081.0
2017-06-12 15:00:00,7.18,7.18,7.14,7.15,199462.0,5.8154,5.8154,5.783,5.7911,199462.0
2017-06-12 15:30:00,7.14,7.18,7.14,7.18,729660.0,5.783,5.8154,5.783,5.8154,729660.0
2017-06-13 09:30:00,7.23,7.27,7.23,7.25,579430.0,5.8559,5.8883,5.8559,5.8721,579430.0
2017-06-13 10:00:00,7.26,7.26,7.23,7.24,173226.0,5.8802,5.8802,5.8559,5.864,173226.0
2017-06-13 10:30:00,7.24,7.25,7.18,7.19,378303.0,5.864,5.8721,5.8154,5.8235,378303.0
2017-06-13 11:00:00,7.18,7.21,7.17,7.2,239653.0,5.8154,5.8397,5.8073,5.8316,239653.0
2017-06-13 11:30:00,7.2,7.21,7.19,7.2,91654.0,5.8316,5.8397,5.8235,5.8316,91654.0
2017-06-13 12:00:00,7.19,7.23,7.19,7.22,288900.0,5.8235,5.8559,5.8235,5.8478,288900.0
2017-06-13 12:30:00,7.22,7.22,7.21,7.21,48876.0,5.8478,5.8478,5.8397,5.8397,48876.0
2017-06-13 13:00:00,7.21,7.22,7.21,7.21,46727.0,5.8397,5.8478,5.8397,5.8397,46727.0
2017-06-13 13:30:00,7.21,7.23,7.21,7.23,56364.0,5.8397,5.8559,5.8397,5.8559,56364.0
2017-06-13 14:00:00,7.23,7.24,7.22,7.23,207967.0,5.8559,5.864,5.8478,5.8559,207967.0
2017-06-13 14:30:00,7.23,7.25,7.22,7.25,144325.0,5.8559,5.8721,5.8478,5.8721,144325.0
2017-06-13 15:00:00,7.25,7.25,7.23,7.24,195256.0,5.8721,5.8721,5.8559,5.864,195256.0
2017-06-13 15:30:00,7.24,7.25,7.22,7.24,742653.0,5.864,5.8721,5.8478,5.864,742653.0
2017-06-14 09:30:00,7.24,7.25,7.19,7.21,837656.0,5.864,5.8721,5.8235,5.8397,837656.0
2017-06-14 10:00:00,7.22,7.23,7.17,7.19,471632.0,5.8478,5.8559,5.8073,5.8235,471632.0
2017-06-14 10:30:00,7.19,7.19,7.14,7.16,328082.0,5.8235,5.8235,5.783,5.7992,328082.0
2017-06-14 11:00:00,7.15,7.16,7.13,7.14,264738.0,5.7911,5.7992,5.7749,5.783,264738.0
2017-06-14 11:30:00,7.14,7.14,7.13,7.13,45838.0,5.783,5.783,5.7749,5.7749,45838.0
2017-06-14 12:00:00,7.13,7.17,7.13,7.16,278937.0,5.7749,5.8073,5.7749,5.7992,278937.0
2017-06-14 12:30:00,7.16,7.16,7.12,7.13,109919.0,5.7992,5.7992,5.7668,5.7749,109919.0
2017-06-14 13:00:00,7.12,7.14,7.12,7.13,56169.0,5.7668,5.783,5.7668,5.7749,56169.0
2017-06-14 13:30:00,7.14,7.14,7.1,7.12,121119.0,5.783,5.783,5.7506,5.7668,121119.0
2017-06-14 14:00:00,7.12,7.17,7.1,7.15,250704.0,5.7668,5.8073,5.7506,5.7911,250704.0
2017-06-14 14:30:00,7.15,7.16,7.09,7.1,243831.0,5.7911,5.7992,5.7425,5.7506,243831.0
2017-06-14 15:00:00,7.1,7.11,7.06,7.07,240940.0,5.7506,5.7587,5.7182,5.7263,240940.0
2017-06-14 15:30:00,7.07,7.12,7.06,7.1,842771.0,5.7263,5.7668,5.7182,5.7506,842771.0
2017-06-15 09:30:00,6.93,6.94,6.9,6.93,682771.0,5.6129,5.621,5.5886,5.6129,682771.0
2017-06-15 10:00:00,6.94,6.95,6.89,6.9,333897.0,5.621,5.6291,5.5805,5.5886,333897.0
2017-06-15 10:30:00,6.91,6.94,6.9,6.93,251916.0,5.5967,5.621,5.5886,5.6129,251916.0
2017-06-15 11:00:00,6.92,6.96,6.92,6.95,850131.0,5.6048,5.6372,5.6048,5.6291,850131.0
2017-06-15 11:30:00,6.95,6.95,6.93,6.94,159508.0,5.6291,5.6291,5.6129,5.621,159508.0
2017-06-15 12:00:00,6.94,6.94,6.93,6.93,162670.0,5.621,5.621,5.6129,5.6129,162670.0
2017-06-15 12:30:00,6.93,6.94,6.93,6.93,119124.0,5.6129,5.621,5.6129,5.6129,119124.0
2017-06-15 13:00:00,6.93,6.95,6.93,6.94,89277.0,5.6129,5.6291,5.6129,5.621,89277.0
2017-06-15 13:30:00,6.94,6.95,6.94,6.95,41075.0,5.621,5.6291,5.621,5.6291,41075.0
2017-06-15 14:00:00,6.94,6.96,6.94,6.95,216959.0,5.621,5.6372,5.621,5.6291,216959.0
2017-06-15 14:30:00,6.95,6.97,6.95,6.96,185639.0,5.6291,5.6453,5.6291,5.6372,185639.0
2017-06-15 15:00:00,6.96,6.96,6.94,6.96,257619.0,5.6372,5.6372,5.621,5.6372,257619.0
2017-06-15 15:30:00,6.96,6.96,6.94,6.96,556687.0,5.6372,5.6372,5.621,5.6372,556687.0
2017-06-16 09:30:00,6.98,6.99,6.94,6.97,318938.0,5.6534,5.6615,5.621,5.6453,318938.0
2017-06-16 10:00:00,6.96,6.98,6.94,6.95,224491.0,5.6372,5.6534,5.621,5.6291,224491.0
2017-06-16 10:30:00,6.94,6.97,6.94,6.95,140383.0,5.621,5.6453,5.621,5.6291,140383.0
2017-06-16 11:00:00,6.96,6.96,6.93,6.94,424997.0,5.6372,5.6372,5.6129,5.621,424997.0
2017-06-16 11:30:00,6.94,6.95,6.93,6.94,62023.0,5.621,5.6291,5.6129,5.621,62023.0
2017-06-16 12:00:00,6.94,6.96,6.94,6.96,180674.0,5.621,5.6372,5.621,5.6372,180674.0
2017-06-16 12:30:00,6.96,6.96,6.94,6.94,65424.0,5.6372,5.6372,5.621,5.621,65424.0
2017-06-16 13:00:00,6.95,6.95,6.94,6.94,22723.0,5.6291,5.6291,5.621,5.621,22723.0
2017-06-16 13:30:00,6.95,6.95,6.94,6.94,22887.0,5.6291,5.6291,5.621,5.621,22887.0
2017-06-16 14:00:00,6.94,6.95,6.94,6.94,29512.0,5.621,5.6291,5.621,5.621,29512.0
2017-06-16 14:30:00,6.95,6.96,6.94,6.96,62848.0,5.6291,5.6372,5.621,5.6372,62848.0
2017-06-16 15:00:00,6.96,6.96,6.95,6.96,57769.0,5.6372,5.6372,5.6291,5.6372,57769.0
2017-06-16 15:30:00,6.95,6.98,6.94,6.96,2174956.0,5.6291,5.6534,5.621,5.6372,2174956.0
2017-06-19 09:30:00,7.03,7.07,7.03,7.05,734325.0,5.6939,5.7263,5.6939,5.7101,734325.0
2017-06-19 10:00:00,7.06,7.08,7.05,7.06,150100.0,5.7182,5.7344,5.7101,5.7182,150100.0
2017-06-19 10:30:00,7.06,7.06,7.03,7.04,147847.0,5.7182,5.7182,5.6939,5.702,147847.0
2017-06-19 11:00:00,7.04,7.04,7.02,7.04,109265.0,5.702,5.702,5.6858,5.702,109265.0
2017-06-19 11:30:00,7.04,7.05,7.04,7.04,67111.0,5.702,5.7101,5.702,5.702,67111.0
2017-06-19 12:00:00,7.04,7.05,7.03,7.03,61300.0,5.702,5.7101,5.6939,5.6939,61300.0
2017-06-19 12:30:00,7.03,7.04,7.02,7.03,93049.0,5.6939,5.702,5.6858,5.6939,93049.0
2017-06-19 13:00:00,7.04,7.04,7.03,7.04,40788.0,5.702,5.702,5.6939,5.702,40788.0
2017-06-19 13:30:00,7.04,7.05,7.03,7.04,101193.0,5.702,5.7101,5.6939,5.702,101193.0
2017-06-19 14:00:00,7.04,7.05,7.03,7.03,78385.0,5.702,5.7101,5.6939,5.6939,78385.0
2017-06-19 14:30:00,7.03,7.04,7.03,7.04,111138.0,5.6939,5.702,5.6939,5.702,111138.0
2017-06-19 15:00:00,7.04,7.05,7.03,7.04,233357.0,5.702,5.7101,5.6939,5.702,233357.0
2017-06-19 15:30:00,7.04,7.06,7.04,7.06,778170.0,5.702,5.7182,5.702,5.7182,778170.0
2017-06-20 09:30:00,7.05,7.07,7.01,7.02,453735.0,5.7101,5.7263,5.6777,5.6858,453735.0
2017-06-20 10:00:00,7.01,7.03,7.0,7.03,137514.0,5.6777,5.6939,5.6696,5.6939,137514.0
2017-06-20 10:30:00,7.03,7.03,7.01,7.03,189157.0,5.6939,5.6939,5.6777,5.6939,189157.0
2017-06-20 11:00:00,7.03,7.04,7.01,7.03,166505.0,5.6939,5.702,5.6777,5.6939,166505.0
2017-06-20 11:30:00,7.03,7.03,6.98,7.0,301038.0,5.6939,5.6939,5.6534,5.6696,301038.0
2017-06-20 12:00:00,7.0,7.06,6.99,7.01,1281155.0,5.6696,5.7182,5.6615,5.6777,1281155.0
2017-06-20 12:30:00,7.01,7.02,7.0,7.0,126984.0,5.6777,5.6858,5.6696,5.6696,126984.0
2017-06-20 13:00:00,7.0,7.04,7.0,7.04,186251.0,5.6696,5.702,5.6696,5.702,186251.0
2017-06-20 13:30:00,7.04,7.04,7.02,7.03,81374.0,5.702,5.702,5.6858,5.6939,81374.0
2017-06-20 14:00:00,7.03,7.03,7.0,7.0,128612.0,5.6939,5.6939,5.6696,5.6696,128612.0
2017-06-20 14:30:00,7.0,7.03,7.0,7.02,287303.0,5.6696,5.6939,5.6696,5.6858,287303.0
2017-06-20 15:00:00,7.03,7.06,7.02,7.04,556901.0,5.6939,5.7182,5.6858,5.702,556901.0
2017-06-20 15:30:00,7.04,7.05,7.01,7.03,690855.0,5.702,5.7101,5.6777,5.6939,690855.0
2017-06-21 09:30:00,7.04,7.09,7.03,7.08,509794.0,5.702,5.7425,5.6939,5.7344,509794.0
2017-06-21 10:00:00,7.08,7.1,7.07,7.08,747468.0,5.7344,5.7506,5.7263,5.7344,747468.0
2017-06-21 10:30:00,7.08,7.11,7.07,7.11,367227.0,5.7344,5.7587,5.7263,5.7587,367227.0
2017-06-21 11:00:00,7.1,7.12,7.09,7.11,232451.0,5.7506,5.7668,5.7425,5.7587,232451.0
2017-06-21 11:30:00,7.11,7.15,7.11,7.12,360922.0,5.7587,5.7911,5.7587,5.7668,360922.0
2017-06-21 12:00:00,7.12,7.13,7.11,7.13,102083.0,5.7668,5.7749,5.7587,5.7749,102083.0
2017-06-21 12:30:00,7.12,7.13,7.12,7.13,23531.0,5.7668,5.7749,5.7668,5.7749,23531.0
2017-06-21 13:00:00,7.12,7.15,7.12,7.12,424512.0,5.7668,5.7911,5.7668,5.7668,424512.0
2017-06-21 13:30:00,7.13,7.13,7.11,7.12,134586.0,5.7749,5.7749,5.7587,5.7668,134586.0
2017-06-21 14:00:00,7.12,7.13,7.11,7.13,188151.0,5.7668,5.7749,5.7587,5.7749,188151.0
2017-06-21 14:30:00,7.12,7.14,7.11,7.13,280576.0,5.7668,5.783,5.7587,5.7749,280576.0
2017-06-21 15:00:00,7.14,7.14,7.12,7.14,666290.0,5.783,5.783,5.7668,5.783,666290.0
2017-06-21 15:30:00,7.13,7.14,7.12,7.13,1144616.0,5.7749,5.783,5.7668,5.7749,1144616.0
2017-06-22 09:30:00,7.25,7.27,7.24,7.25,675090.0,5.8721,5.8883,5.864,5.8721,675090.0
2017-06-22 10:00:00,7.26,7.26,7.21,7.21,963407.0,5.8802,5.8802,5.8397,5.8397,963407.0
2017-06-22 10:30:00,7.22,7.25,7.21,7.25,246838.0,5.8478,5.8721,5.8397,5.8721,246838.0
2017-06-22 11:00:00,7.25,7.27,7.24,7.26,323305.0,5.8721,5.8883,5.864,5.8802,323305.0
2017-06-22 11:30:00,7.26,7.26,7.25,7.26,44510.0,5.8802,5.8802,5.8721,5.8802,44510.0
2017-06-22 12:00:00,7.26,7.26,7.25,7.25,52882.0,5.8802,5.8802,5.8721,5.8721,52882.0
2017-06-22 12:30:00,7.25,7.27,7.25,7.26,108984.0,5.8721,5.8883,5.8721,5.8802,108984.0
2017-06-22 13:00:00,7.26,7.27,7.24,7.25,67476.0,5.8802,5.8883,5.864,5.8721,67476.0
2017-06-22 13:30:00,7.24,7.25,7.24,7.24,62087.0,5.864,5.8721,5.864,5.864,62087.0
2017-06-22 14:00:00,7.25,7.25,7.24,7.25,50120.0,5.8721,5.8721,5.864,5.8721,50120.0
2017-06-22 14:30:00,7.24,7.26,7.24,7.26,170464.0,5.864,5.8802,5.864,5.8802,170464.0
2017-06-22 15:00:00,7.26,7.26,7.25,7.26,48355.0,5.8802,5.8802,5.8721,5.8802,48355.0
2017-06-22 15:30:00,7.26,7.26,7.24,7.25,357705.0,5.8802,5.8802,5.864,5.8721,357705.0
2017-06-23 09:30:00,7.25,7.26,7.22,7.25,114436.0,5.8721,5.8802,5.8478,5.8721,114436.0
2017-06-23 10:00:00,7.25,7.25,7.24,7.25,155216.0,5.8721,5.8721,5.864,5.8721,155216.0
2017-06-23 10:30:00,7.25,7.31,7.24,7.28,447976.0,5.8721,5.9207,5.864,5.8964,447976.0
2017-06-23 11:00:00,7.27,7.28,7.27,7.28,58404.0,5.8883,5.8964,5.8883,5.8964,58404.0
2017-06-23 11:30:00,7.28,7.28,7.27,7.28,39511.0,5.8964,5.8964,5.8883,5.8964,39511.0
2017-06-23 12:00:00,7.28,7.28,7.27,7.28,22285.0,5.8964,5.8964,5.8883,5.8964,22285.0
2017-06-23 12:30:00,7.28,7.28,7.26,7.26,48912.0,5.8964,5.8964,5.8802,5.8802,48912.0
2017-06-23 13:00:00,7.27,7.27,7.26,7.27,42042.0,5.8883,5.8883,5.8802,5.8883,42042.0
2017-06-23 13:30:00,7.27,7.27,7.26,7.27,125716.0,5.8883,5.8883,5.8802,5.8883,125716.0
2017-06-23 14:00:00,7.27,7.27,7.26,7.26,100667.0,5.8883,5.8883,5.8802,5.8802,100667.0
2017-06-23 14:30:00,7.26,7.27,7.24,7.25,484811.0,5.8802,5.8883,5.864,5.8721,484811.0
2017-06-23 15:00:00,7.24,7.25,7.23,7.24,174220.0,5.864,5.8721,5.8559,5.864,174220.0
2017-06-23 15:30:00,7.24,7.25,7.23,7.25,591128.0,5.864,5.8721,5.8559,5.8721,591128.0
2017-06-26 09:30:00,7.29,7.3,7.27,7.28,481344.0,5.9045,5.9126,5.8883,5.8964,481344.0
2017-06-26 10:00:00,7.29,7.29,7.24,7.27,656208.0,5.9045,5.9045,5.864,5.8883,656208.0
2017-06-26 10:30:00,7.27,7.27,7.21,7.22,519234.0,5.8883,5.8883,5.8397,5.8478,519234.0
2017-06-26 11:00:00,7.23,7.26,7.22,7.26,429749.0,5.8559,5.8802,5.8478,5.8802,429749.0
2017-06-26 11:30:00,7.25,7.28,7.25,7.27,148369.0,5.8721,5.8964,5.8721,5.8883,148369.0
2017-06-26 12:00:00,7.27,7.27,7.25,7.26,91642.0,5.8883,5.8883,5.8721,5.8802,91642.0
2017-06-26 12:30:00,7.25,7.28,7.25,7.28,125709.0,5.8721,5.8964,5.8721,5.8964,125709.0
2017-06-26 13:00:00,7.28,7.28,7.26,7.26,218839.0,5.8964,5.8964,5.8802,5.8802,218839.0
2017-06-26 13:30:00,7.26,7.27,7.26,7.27,60066.0,5.8802,5.8883,5.8802,5.8883,60066.0
2017-06-26 14:00:00,7.27,7.27,7.24,7.25,239177.0,5.8883,5.8883,5.864,5.8721,239177.0
2017-06-26 14:30:00,7.25,7.25,7.24,7.25,53818.0,5.8721,5.8721,5.864,5.8721,53818.0
2017-06-26 15:00:00,7.25,7.26,7.24,7.25,153233.0,5.8721,5.8802,5.864,5.8721,153233.0
2017-06-26 15:30:00,7.25,7.25,7.24,7.24,396229.0,5.8721,5.8721,5.864,5.864,396229.0
2017-06-27 09:30:00,7.23,7.23,7.18,7.18,516530.0,5.8559,5.8559,5.8154,5.8154,516530.0
2017-06-27 10:00:00,7.19,7.21,7.18,7.19,276996.0,5.8235,5.8397,5.8154,5.8235,276996.0
2017-06-27 10:30:00,7.2,7.2,7.18,7.18,168341.0,5.8316,5.8316,5.8154,5.8154,168341.0
2017-06-27 11:00:00,7.18,7.2,7.18,7.2,480474.0,5.8154,5.8316,5.8154,5.8316,480474.0
2017-06-27 11:30:00,7.2,7.2,7.18,7.2,198625.0,5.8316,5.8316,5.8154,5.8316,198625.0
2017-06-27 12:00:00,7.2,7.2,7.18,7.18,155060.0,5.8316,5.8316,5.8154,5.8154,155060.0
2017-06-27 12:30:00,7.18,7.19,7.15,7.16,105382.0,5.8154,5.8235,5.7911,5.7992,105382.0
2017-06-27 13:00:00,7.16,7.16,7.15,7.16,33458.0,5.7992,5.7992,5.7911,5.7992,33458.0
2017-06-27 13:30:00,7.16,7.17,7.15,7.17,182988.0,5.7992,5.8073,5.7911,5.8073,182988.0
2017-06-27 14:00:00,7.17,7.17,7.15,7.17,265604.0,5.8073,5.8073,5.7911,5.8073,265604.0
2017-06-27 14:30:00,7.17,7.18,7.16,7.17,231952.0,5.8073,5.8154,5.7992,5.8073,231952.0
2017-06-27 15:00:00,7.18,7.18,7.16,7.17,161620.0,5.8154,5.8154,5.7992,5.8073,161620.0
2017-06-27 15:30:00,7.17,7.18,7.16,7.17,516261.0,5.8073,5.8154,5.7992,5.8073,516261.0
2017-06-28 09:30:00,7.15,7.2,7.15,7.19,585005.0,5.7911,5.8316,5.7911,5.8235,585005.0
2017-06-28 10:00:00,7.19,7.22,7.19,7.21,423273.0,5.8235,5.8478,5.8235,5.8397,423273.0
2017-06-28 10:30:00,7.21,7.24,7.21,7.23,520592.0,5.8397,5.864,5.8397,5.8559,520592.0
2017-06-28 11:00:00,7.23,7.23,7.19,7.22,251743.0,5.8559,5.8559,5.8235,5.8478,251743.0
2017-06-28 11:30:00,7.22,7.23,7.22,7.23,14276.0,5.8478,5.8559,5.8478,5.8559,14276.0
2017-06-28 12:00:00,7.23,7.23,7.22,7.23,135812.0,5.8559,5.8559,5.8478,5.8559,135812.0
2017-06-28 12:30:00,7.22,7.27,7.22,7.26,394892.0,5.8478,5.8883,5.8478,5.8802,394892.0
2017-06-28 13:00:00,7.26,7.29,7.24,7.29,257286.0,5.8802,5.9045,5.864,5.9045,257286.0
2017-06-28 13:30:00,7.29,7.3,7.27,7.29,292753.0,5.9045,5.9126,5.8883,5.9045,292753.0
2017-06-28 14:00:00,7.3,7.3,7.28,7.28,127966.0,5.9126,5.9126,5.8964,5.8964,127966.0
2017-06-28 14:30:00,7.29,7.29,7.27,7.27,111680.0,5.9045,5.9045,5.8883,5.8883,111680.0
2017-06-28 15:00:00,7.27,7.3,7.27,7.3,109021.0,5.8883,5.9126,5.8883,5.9126,109021.0
2017-06-28 15:30:00,7.29,7.31,7.29,7.29,672550.0,5.9045,5.9207,5.9045,5.9045,672550.0
2017-06-29 09:30:00,7.24,7.25,7.19,7.2,572781.0,5.864,5.8721,5.8235,5.8316,572781.0
2017-06-29 10:00:00,7.2,7.2,7.15,7.16,298843.0,5.8316,5.8316,5.7911,5.7992,298843.0
2017-06-29 10:30:00,7.16,7.19,7.14,7.19,152758.0,5.7992,5.8235,5.783,5.8235,152758.0
2017-06-29 11:00:00,7.18,7.2,7.14,7.14,123714.0,5.8154,5.8316,5.783,5.783,123714.0
2017-06-29 11:30:00,7.15,7.15,7.13,7.15,64666.0,5.7911,5.7911,5.7749,5.7911,64666.0
2017-06-29 12:00:00,7.15,7.15,7.13,7.14,29857.0,5.7911,5.7911,5.7749,5.783,29857.0
2017-06-29 12:30:00,7.14,7.14,7.12,7.14,69960.0,5.783,5.783,5.7668,5.783,69960.0
2017-06-29 13:00:00,7.14,7.14,7.1,7.11,106794.0,5.783,5.783,5.7506,5.7587,106794.0
2017-06-29 13:30:00,7.11,7.12,7.09,7.09,547403.0,5.7587,5.7668,5.7425,5.7425,547403.0
2017-06-29 14:00:00,7.1,7.11,7.09,7.11,104284.0,5.7506,5.7587,5.7425,5.7587,104284.0
2017-06-29 14:30:00,7.11,7.11,7.1,7.11,34673.0,5.7587,5.7587,5.7506,5.7587,34673.0
2017-06-29 15:00:00,7.11,7.16,7.1,7.13,402175.0,5.7587,5.7992,5.7506,5.7749,402175.0
2017-06-29 15:30:00,7.13,7.14,7.12,7.13,695616.0,5.7749,5.783,5.7668,5.7749,695616.0
2017-06-30 09:30:00,7.17,7.18,7.14,7.15,455715.0,5.8073,5.8154,5.783,5.7911,455715.0
2017-06-30 10:00:00,7.14,7.15,7.12,7.13,225597.0,5.783,5.7911,5.7668,5.7749,225597.0
2017-06-30 10:30:00,7.13,7.13,7.09,7.1,200374.0,5.7749,5.7749,5.7425,5.7506,200374.0
2017-06-30 11:00:00,7.11,7.11,7.09,7.1,140514.0,5.7587,5.7587,5.7425,5.7506,140514.0
2017-06-30 11:30:00,7.1,7.1,7.08,7.08,22169.0,5.7506,5.7506,5.7344,5.7344,22169.0
2017-06-30 12:00:00,7.08,7.12,7.08,7.12,306798.0,5.7344,5.7668,5.7344,5.7668,306798.0
2017-06-30 12:30:00,7.12,7.14,7.12,7.14,419948.0,5.7668,5.783,5.7668,5.783,419948.0
2017-06-30 13:00:00,7.14,7.15,7.13,7.15,48111.0,5.783,5.7911,5.7749,5.7911,48111.0
2017-06-30 13:30:00,7.15,7.2,7.14,7.2,886128.0,5.7911,5.8316,5.783,5.8316,886128.0
2017-06-30 14:00:00,7.2,7.2,7.16,7.17,497619.0,5.8316,5.8316,5.7992,5.8073,497619.0
2017-06-30 14:30:00,7.17,7.19,7.16,7.19,169984.0,5.8073,5.8235,5.7992,5.8235,169984.0
2017-06-30 15:00:00,7.19,7.2,7.18,7.2,528365.0,5.8235,5.8316,5.8154,5.8316,528365.0
2017-06-30 15:30:00,7.19,7.2,7.17,7.18,606645.0,5.8235,5.8316,5.8073,5.8154,606645.0
2017-07-03 09:30:00,7.17,7.18,7.15,7.17,346759.0,5.8073,5.8154,5.7911,5.8073,346759.0
2017-07-03 10:00:00,7.17,7.18,7.16,7.18,22864.0,5.8073,5.8154,5.7992,5.8154,22864.0
2017-07-03 10:30:00,7.18,7.2,7.14,7.15,147637.0,5.8154,5.8316,5.783,5.7911,147637.0
2017-07-03 11:00:00,7.15,7.16,7.14,7.14,82866.0,5.7911,5.7992,5.783,5.783,82866.0
2017-07-03 11:30:00,7.15,7.15,7.13,7.15,80956.0,5.7911,5.7911,5.7749,5.7911,80956.0
2017-07-03 12:00:00,7.14,7.15,7.13,7.14,45963.0,5.783,5.7911,5.7749,5.783,45963.0
2017-07-03 12:30:00,7.14,7.14,7.13,7.14,96318.0,5.783,5.783,5.7749,5.783,96318.0
2017-07-05 09:30:00,7.26,7.26,7.21,7.23,622468.0,5.8802,5.8802,5.8397,5.8559,622468.0
2017-07-05 10:00:00,7.23,7.24,7.22,7.24,256787.0,5.8559,5.864,5.8478,5.864,256787.0
2017-07-05 10:30:00,7.24,7.26,7.23,7.25,589054.0,5.864,5.8802,5.8559,5.8721,589054.0
2017-07-05 11:00:00,7.25,7.26,7.24,7.25,354321.0,5.8721,5.8802,5.864,5.8721,354321.0
2017-07-05 11:30:00,7.25,7.25,7.23,7.24,28104.0,5.8721,5.8721,5.8559,5.864,28104.0
2017-07-05 12:00:00,7.24,7.24,7.22,7.23,425475.0,5.864,5.864,5.8478,5.8559,425475.0
2017-07-05 12:30:00,7.23,7.23,7.2,7.22,310127.0,5.8559,5.8559,5.8316,5.8478,310127.0
2017-07-05 13:00:00,7.22,7.23,7.21,7.23,153957.0,5.8478,5.8559,5.8397,5.8559,153957.0
2017-07-05 13:30:00,7.23,7.23,7.2,7.21,218109.0,5.8559,5.8559,5.8316,5.8397,218109.0
2017-07-05 14:00:00,7.21,7.23,7.19,7.21,374772.0,5.8397,5.8559,5.8235,5.8397,374772.0
2017-07-05 14:30:00,7.2,7.22,7.2,7.21,307288.0,5.8316,5.8478,5.8316,5.8397,307288.0
2017-07-05 15:00:00,7.22,7.22,7.2,7.21,375707.0,5.8478,5.8478,5.8316,5.8397,375707.0
2017-07-05 15:30:00,7.21,7.23,7.2,7.23,1566329.0,5.8397,5.8559,5.8316,5.8559,1566329.0
2017-07-06 09:30:00,7.09,7.11,7.06,7.08,778095.0,5.7425,5.7587,5.7182,5.7344,778095.0
2017-07-06 10:00:00,7.09,7.1,7.07,7.08,489813.0,5.7425,5.7506,5.7263,5.7344,489813.0
2017-07-06 10:30:00,7.08,7.11,7.07,7.11,259779.0,5.7344,5.7587,5.7263,5.7587,259779.0
2017-07-06 11:00:00,7.11,7.14,7.1,7.12,288990.0,5.7587,5.783,5.7506,5.7668,288990.0
2017-07-06 11:30:00,7.12,7.13,7.12,7.13,13792.0,5.7668,5.7749,5.7668,5.7749,13792.0
2017-07-06 12:00:00,7.13,7.14,7.12,7.13,130748.0,5.7749,5.783,5.7668,5.7749,130748.0
2017-07-06 12:30:00,7.12,7.15,7.12,7.15,67587.0,5.7668,5.7911,5.7668,5.7911,67587.0
2017-07-06 13:00:00,7.15,7.16,7.14,7.15,55476.0,5.7911,5.7992,5.783,5.7911,55476.0
2017-07-06 13:30:00,7.15,7.15,7.13,7.15,155543.0,5.7911,5.7911,5.7749,5.7911,155543.0
2017-07-06 14:00:00,7.15,7.15,7.14,7.15,15031.0,5.7911,5.7911,5.783,5.7911,15031.0
2017-07-06 14:30:00,7.15,7.15,7.13,7.14,165903.0,5.7911,5.7911,5.7749,5.783,165903.0
2017-07-06 15:00:00,7.15,7.15,7.12,7.12,91796.0,5.7911,5.7911,5.7668,5.7668,91796.0
2017-07-06 15:30:00,7.12,7.13,7.11,7.13,365573.0,5.7668,5.7749,5.7587,5.7749,365573.0
2017-07-07 09:30:00,7.17,7.18,7.15,7.18,220156.0,5.8073,5.8154,5.7911,5.8154,220156.0
2017-07-07 10:00:00,7.18,7.18,7.15,7.16,158779.0,5.8154,5.8154,5.7911,5.7992,158779.0
2017-07-07 10:30:00,7.16,7.18,7.15,7.18,194564.0,5.7992,5.8154,5.7911,5.8154,194564.0
2017-07-07 11:00:00,7.18,7.19,7.16,7.17,133334.0,5.8154,5.8235,5.7992,5.8073,133334.0
2017-07-07 11:30:00,7.18,7.19,7.17,7.19,19617.0,5.8154,5.8235,5.8073,5.8235,19617.0
2017-07-07 12:00:00,7.19,7.2,7.18,7.2,26560.0,5.8235,5.8316,5.8154,5.8316,26560.0
2017-07-07 12:30:00,7.2,7.21,7.2,7.21,35859.0,5.8316,5.8397,5.8316,5.8397,35859.0
2017-07-07 13:00:00,7.21,7.21,7.19,7.21,81111.0,5.8397,5.8397,5.8235,5.8397,81111.0
2017-07-07 13:30:00,7.2,7.21,7.2,7.21,16968.0,5.8316,5.8397,5.8316,5.8397,16968.0
2017-07-07 14:00:00,7.21,7.21,7.2,7.21,18064.0,5.8397,5.8397,5.8316,5.8397,18064.0
2017-07-07 14:30:00,7.21,7.21,7.2,7.2,19021.0,5.8397,5.8397,5.8316,5.8316,19021.0
2017-07-07 15:00:00,7.21,7.23,7.2,7.22,160034.0,5.8397,5.8559,5.8316,5.8478,160034.0
2017-07-07 15:30:00,7.23,7.23,7.21,7.22,425627.0,5.8559,5.8559,5.8397,5.8478,425627.0
2017-07-10 09:30:00,7.22,7.24,7.21,7.22,235513.0,5.8478,5.864,5.8397,5.8478,235513.0
2017-07-10 10:00:00,7.22,7.24,7.21,7.23,86150.0,5.8478,5.864,5.8397,5.8559,86150.0
2017-07-10 10:30:00,7.23,7.25,7.22,7.25,80671.0,5.8559,5.8721,5.8478,5.8721,80671.0
2017-07-10 11:00:00,7.25,7.25,7.23,7.25,149850.0,5.8721,5.8721,5.8559,5.8721,149850.0
2017-07-10 11:30:00,7.25,7.26,7.23,7.24,208853.0,5.8721,5.8802,5.8559,5.864,208853.0
2017-07-10 12:00:00,7.24,7.24,7.22,7.22,54656.0,5.864,5.864,5.8478,5.8478,54656.0
2017-07-10 12:30:00,7.23,7.23,7.22,7.22,17931.0,5.8559,5.8559,5.8478,5.8478,17931.0
2017-07-10 13:00:00,7.22,7.27,7.22,7.27,270880.0,5.8478,5.8883,5.8478,5.8883,270880.0
2017-07-10 13:30:00,7.27,7.29,7.24,7.28,445696.0,5.8883,5.9045,5.864,5.8964,445696.0
2017-07-10 14:00:00,7.28,7.28,7.26,7.27,161612.0,5.8964,5.8964,5.8802,5.8883,161612.0
2017-07-10 14:30:00,7.26,7.29,7.26,7.28,116147.0,5.8802,5.9045,5.8802,5.8964,116147.0
2017-07-10 15:00:00,7.28,7.28,7.26,7.27,76184.0,5.8964,5.8964,5.8802,5.8883,76184.0
2017-07-10 15:30:00,7.27,7.28,7.26,7.28,655243.0,5.8883,5.8964,5.8802,5.8964,655243.0
2017-07-11 09:30:00,7.3,7.3,7.28,7.29,487439.0,5.9126,5.9126,5.8964,5.9045,487439.0
2017-07-11 10:00:00,7.29,7.32,7.29,7.32,314868.0,5.9045,5.9288,5.9045,5.9288,314868.0
2017-07-11 10:30:00,7.32,7.35,7.31,7.33,264920.0,5.9288,5.9531,5.9207,5.9369,264920.0
2017-07-11 11:00:00,7.33,7.34,7.3,7.31,260841.0,5.9369,5.945,5.9126,5.9207,260841.0
2017-07-11 11:30:00,7.3,7.31,7.29,7.31,179058.0,5.9126,5.9207,5.9045,5.9207,179058.0
2017-07-11 12:00:00,7.3,7.31,7.29,7.29,52723.0,5.9126,5.9207,5.9045,5.9045,52723.0
2017-07-11 12:30:00,7.29,7.31,7.29,7.3,123817.0,5.9045,5.9207,5.9045,5.9126,123817.0
2017-07-11 13:00:00,7.31,7.31,7.3,7.3,26992.0,5.9207,5.9207,5.9126,5.9126,26992.0
2017-07-11 13:30:00,7.3,7.34,7.3,7.33,237612.0,5.9126,5.945,5.9126,5.9369,237612.0
2017-07-11 14:00:00,7.33,7.35,7.32,7.35,238418.0,5.9369,5.9531,5.9288,5.9531,238418.0
2017-07-11 14:30:00,7.35,7.35,7.34,7.35,113924.0,5.9531,5.9531,5.945,5.9531,113924.0
2017-07-11 15:00:00,7.35,7.36,7.34,7.36,172255.0,5.9531,5.9612,5.945,5.9612,172255.0
2017-07-11 15:30:00,7.36,7.37,7.33,7.36,1000528.0,5.9612,5.9693,5.9369,5.9612,1000528.0
2017-07-12 09:30:00,7.4,7.46,7.4,7.45,439228.0,5.9936,6.0422,5.9936,6.0341,439228.0
2017-07-12 10:00:00,7.45,7.46,7.44,7.45,422500.0,6.0341,6.0422,6.026,6.0341,422500.0
2017-07-12 10:30:00,7.45,7.47,7.44,7.46,302392.0,6.0341,6.0503,6.026,6.0422,302392.0
2017-07-12 11:00:00,7.45,7.47,7.43,7.43,179569.0,6.0341,6.0503,6.0179,6.0179,179569.0
2017-07-12 11:30:00,7.43,7.44,7.41,7.42,85595.0,6.0179,6.026,6.0017,6.0098,85595.0
2017-07-12 12:00:00,7.41,7.44,7.41,7.44,107945.0,6.0017,6.026,6.0017,6.026,107945.0
2017-07-12 12:30:00,7.44,7.44,7.43,7.44,36717.0,6.026,6.026,6.0179,6.026,36717.0
2017-07-12 13:00:00,7.44,7.46,7.44,7.46,109377.0,6.026,6.0422,6.026,6.0422,109377.0
2017-07-12 13:30:00,7.45,7.46,7.45,7.45,42850.0,6.0341,6.0422,6.0341,6.0341,42850.0
2017-07-12 14:00:00,7.45,7.47,7.45,7.46,61683.0,6.0341,6.0503,6.0341,6.0422,61683.0
2017-07-12 14:30:00,7.47,7.47,7.46,7.47,42019.0,6.0503,6.0503,6.0422,6.0503,42019.0
2017-07-12 15:00:00,7.46,7.47,7.44,7.44,115163.0,6.0422,6.0503,6.026,6.026,115163.0
2017-07-12 15:30:00,7.45,7.46,7.44,7.46,198274.0,6.0341,6.0422,6.026,6.0422,198274.0
2017-07-13 09:30:00,7.35,7.36,7.31,7.33,642932.0,5.9531,5.9612,5.9207,5.9369,642932.0
2017-07-13 10:00:00,7.32,7.33,7.28,7.31,1361553.0,5.9288,5.9369,5.8964,5.9207,1361553.0
2017-07-13 10:30:00,7.31,7.37,7.3,7.36,620707.0,5.9207,5.9693,5.9126,5.9612,620707.0
2017-07-13 11:00:00,7.35,7.39,7.35,7.37,353875.0,5.9531,5.9855,5.9531,5.9693,353875.0
2017-07-13 11:30:00,7.37,7.37,7.34,7.36,148755.0,5.9693,5.9693,5.945,5.9612,148755.0
2017-07-13 12:00:00,7.37,7.38,7.35,7.37,203902.0,5.9693,5.9774,5.9531,5.9693,203902.0
2017-07-13 12:30:00,7.37,7.38,7.37,7.38,62036.0,5.9693,5.9774,5.9693,5.9774,62036.0
2017-07-13 13:00:00,7.38,7.38,7.36,7.36,124855.0,5.9774,5.9774,5.9612,5.9612,124855.0
2017-07-13 13:30:00,7.36,7.38,7.36,7.37,94295.0,5.9612,5.9774,5.9612,5.9693,94295.0
2017-07-13 14:00:00,7.37,7.39,7.36,7.38,315417.0,5.9693,5.9855,5.9612,5.9774,315417.0
2017-07-13 14:30:00,7.38,7.39,7.37,7.39,99691.0,5.9774,5.9855,5.9693,5.9855,99691.0
2017-07-13 15:00:00,7.39,7.39,7.38,7.38,110110.0,5.9855,5.9855,5.9774,5.9774,110110.0
2017-07-13 15:30:00,7.39,7.4,7.37,7.39,548996.0,5.9855,5.9936,5.9693,5.9855,548996.0
2017-07-14 09:30:00,7.44,7.46,7.41,7.46,325042.0,6.026,6.0422,6.0017,6.0422,325042.0
2017-07-14 10:00:00,7.46,7.46,7.42,7.43,417635.0,6.0422,6.0422,6.0098,6.0179,417635.0
2017-07-14 10:30:00,7.44,7.44,7.41,7.42,228269.0,6.026,6.026,6.0017,6.0098,228269.0
2017-07-14 11:00:00,7.42,7.43,7.39,7.43,321735.0,6.0098,6.0179,5.9855,6.0179,321735.0
2017-07-14 11:30:00,7.43,7.43,7.41,7.42,56835.0,6.0179,6.0179,6.0017,6.0098,56835.0
2017-07-14 12:00:00,7.42,7.42,7.41,7.41,42904.0,6.0098,6.0098,6.0017,6.0017,42904.0
2017-07-14 12:30:00,7.41,7.42,7.41,7.42,53730.0,6.0017,6.0098,6.0017,6.0098,53730.0
2017-07-14 13:00:00,7.41,7.42,7.41,7.41,91491.0,6.0017,6.0098,6.0017,6.0017,91491.0
2017-07-14 13:30:00,7.42,7.43,7.41,7.43,137145.0,6.0098,6.0179,6.0017,6.0179,137145.0
2017-07-14 14:00:00,7.43,7.44,7.42,7.44,113644.0,6.0179,6.026,6.0098,6.026,113644.0
2017-07-14 14:30:00,7.44,7.44,7.43,7.43,92316.0,6.026,6.026,6.0179,6.0179,92316.0
2017-07-14 15:00:00,7.43,7.44,7.42,7.43,248252.0,6.0179,6.026,6.0098,6.0179,248252.0
2017-07-14 15:30:00,7.43,7.44,7.42,7.44,809155.0,6.0179,6.026,6.0098,6.026,809155.0
2017-07-17 09:30:00,7.3,7.32,7.29,7.32,1082442.0,5.9126,5.9288,5.9045,5.9288,1082442.0
2017-07-17 10:00:00,7.32,7.33,7.31,7.33,597239.0,5.9288,5.9369,5.9207,5.9369,597239.0
2017-07-17 10:30:00,7.32,7.33,7.3,7.31,355789.0,5.9288,5.9369,5.9126,5.9207,355789.0
2017-07-17 11:00:00,7.3,7.31,7.27,7.28,337752.0,5.9126,5.9207,5.8883,5.8964,337752.0
2017-07-17 11:30:00,7.28,7.28,7.27,7.27,147260.0,5.8964,5.8964,5.8883,5.8883,147260.0
2017-07-17 12:00:00,7.27,7.28,7.27,7.28,64586.0,5.8883,5.8964,5.8883,5.8964,64586.0
2017-07-17 12:30:00,7.28,7.3,7.27,7.3,263786.0,5.8964,5.9126,5.8883,5.9126,263786.0
2017-07-17 13:00:00,7.29,7.3,7.26,7.28,211907.0,5.9045,5.9126,5.8802,5.8964,211907.0
2017-07-17 13:30:00,7.28,7.28,7.27,7.28,131455.0,5.8964,5.8964,5.8883,5.8964,131455.0
2017-07-17 14:00:00,7.27,7.28,7.24,7.26,321799.0,5.8883,5.8964,5.864,5.8802,321799.0
2017-07-17 14:30:00,7.25,7.27,7.25,7.25,269374.0,5.8721,5.8883,5.8721,5.8721,269374.0
2017-07-17 15:00:00,7.26,7.28,7.25,7.26,367373.0,5.8802,5.8964,5.8721,5.8802,367373.0
2017-07-17 15:30:00,7.26,7.28,7.26,7.28,795016.0,5.8802,5.8964,5.8802,5.8964,795016.0
2017-07-18 09:30:00,6.29,6.31,6.24,6.27,3010086.0,5.0946,5.1108,5.0541,5.0784,3010086.0
2017-07-18 10:00:00,6.27,6.3,6.26,6.27,1637363.0,5.0784,5.1027,5.0703,5.0784,1637363.0
2017-07-18 10:30:00,6.27,6.27,6.2,6.2,2212700.0,5.0784,5.0784,5.0217,5.0217,2212700.0
2017-07-18 11:00:00,6.2,6.21,6.13,6.15,2664736.0,5.0217,5.0298,4.965,4.9812,2664736.0
2017-07-18 11:30:00,6.15,6.19,6.13,6.15,823590.0,4.9812,5.0136,4.965,4.9812,823590.0
2017-07-18 12:00:00,6.16,6.16,6.1,6.11,908946.0,4.9893,4.9893,4.9407,4.9488,908946.0
2017-07-18 12:30:00,6.11,6.11,6.07,6.08,685868.0,4.9488,4.9488,4.9164,4.9245,685868.0
2017-07-18 13:00:00,6.08,6.11,6.07,6.08,746830.0,4.9245,4.9488,4.9164,4.9245,746830.0
2017-07-18 13:30:00,6.08,6.11,6.07,6.11,742790.0,4.9245,4.9488,4.9164,4.9488,742790.0
2017-07-18 14:00:00,6.1,6.11,6.08,6.09,383694.0,4.9407,4.9488,4.9245,4.9326,383694.0
2017-07-18 14:30:00,6.08,6.09,6.04,6.04,974982.0,4.9245,4.9326,4.8921,4.8921,974982.0
2017-07-18 15:00:00,6.04,6.09,6.04,6.07,898041.0,4.8921,4.9326,4.8921,4.9164,898041.0
2017-07-18 15:30:00,6.07,6.07,6.06,6.06,1727466.0,4.9164,4.9164,4.9083,4.9083,1727466.0
2017-07-19 09:30:00,6.15,6.16,6.11,6.12,1007212.0,4.9812,4.9893,4.9488,4.9569,1007212.0
2017-07-19 10:00:00,6.12,6.14,6.11,6.13,2038674.0,4.9569,4.9731,4.9488,4.965,2038674.0
2017-07-19 10:30:00,6.13,6.15,6.12,6.15,802170.0,4.965,4.9812,4.9569,4.9812,802170.0
2017-07-19 11:00:00,6.15,6.2,6.14,6.18,1108480.0,4.9812,5.0217,4.9731,5.0055,1108480.0
2017-07-19 11:30:00,6.18,6.19,6.16,6.17,251722.0,5.0055,5.0136,4.9893,4.9974,251722.0
2017-07-19 12:00:00,6.17,6.17,6.15,6.15,499218.0,4.9974,4.9974,4.9812,4.9812,499218.0
2017-07-19 12:30:00,6.16,6.16,6.13,6.14,255236.0,4.9893,4.9893,4.965,4.9731,255236.0
2017-07-19 13:00:00,6.14,6.14,6.13,6.14,403660.0,4.9731,4.9731,4.965,4.9731,403660.0
2017-07-19 13:30:00,6.14,6.14,6.13,6.14,251863.0,4.9731,4.9731,4.965,4.9731,251863.0
2017-07-19 14:00:00,6.14,6.14,6.13,6.14,408824.0,4.9731,4.9731,4.965,4.9731,408824.0
2017-07-19 14:30:00,6.14,6.14,6.13,6.14,509662.0,4.9731,4.9731,4.965,4.9731,509662.0
2017-07-19 15:00:00,6.14,6.14,6.13,6.14,720764.0,4.9731,4.9731,4.965,4.9731,720764.0
2017-07-19 15:30:00,6.14,6.15,6.13,6.15,2051398.0,4.9731,4.9812,4.965,4.9812,2051398.0
2017-07-20 09:30:00,6.26,6.29,6.24,6.29,3959846.0,5.0703,5.0946,5.0541,5.0946,3959846.0
2017-07-20 10:00:00,6.29,6.32,6.27,6.31,4321980.0,5.0946,5.1189,5.0784,5.1108,4321980.0
2017-07-20 10:30:00,6.31,6.34,6.3,6.33,1435118.0,5.1108,5.1351,5.1027,5.127,1435118.0
2017-07-20 11:00:00,6.34,6.35,6.32,6.33,1420332.0,5.1351,5.1432,5.1189,5.127,1420332.0
2017-07-20 11:30:00,6.32,6.33,6.31,6.31,323859.0,5.1189,5.127,5.1108,5.1108,323859.0
2017-07-20 12:00:00,6.31,6.32,6.3,6.31,247842.0,5.1108,5.1189,5.1027,5.1108,247842.0
2017-07-20 12:30:00,6.31,6.31,6.3,6.31,146658.0,5.1108,5.1108,5.1027,5.1108,146658.0
2017-07-20 13:00:00,6.31,6.31,6.3,6.31,314642.0,5.1108,5.1108,5.1027,5.1108,314642.0
2017-07-20 13:30:00,6.31,6.32,6.3,6.32,317633.0,5.1108,5.1189,5.1027,5.1189,317633.0
2017-07-20 14:00:00,6.32,6.33,6.3,6.31,1038220.0,5.1189,5.127,5.1027,5.1108,1038220.0
2017-07-20 14:30:00,6.31,6.32,6.3,6.32,285389.0,5.1108,5.1189,5.1027,5.1189,285389.0
2017-07-20 15:00:00,6.32,6.33,6.31,6.32,906769.0,5.1189,5.127,5.1108,5.1189,906769.0
2017-07-20 15:30:00,6.32,6.32,6.29,6.29,5015313.0,5.1189,5.1189,5.0946,5.0946,5015313.0
2017-07-21 09:30:00,6.27,6.29,6.25,6.28,848348.0,5.0784,5.0946,5.0622,5.0865,848348.0
2017-07-21 10:00:00,6.28,6.28,6.26,6.28,607751.0,5.0865,5.0865,5.0703,5.0865,607751.0
2017-07-21 10:30:00,6.28,6.3,6.26,6.29,1685872.0,5.0865,5.1027,5.0703,5.0946,1685872.0
2017-07-21 11:00:00,6.28,6.31,6.28,6.3,791369.0,5.0865,5.1108,5.0865,5.1027,791369.0
2017-07-21 11:30:00,6.3,6.31,6.29,6.3,491412.0,5.1027,5.1108,5.0946,5.1027,491412.0
2017-07-21 12:00:00,6.3,6.31,6.3,6.31,225769.0,5.1027,5.1108,5.1027,5.1108,225769.0
2017-07-21 12:30:00,6.31,6.31,6.3,6.3,285245.0,5.1108,5.1108,5.1027,5.1027,285245.0
2017-07-21 13:00:00,6.3,6.31,6.29,6.31,366521.0,5.1027,5.1108,5.0946,5.1108,366521.0
2017-07-21 13:30:00,6.3,6.31,6.3,6.3,33669.0,5.1027,5.1108,5.1027,5.1027,33669.0
2017-07-21 14:00:00,6.31,6.31,6.28,6.29,706060.0,5.1108,5.1108,5.0865,5.0946,706060.0
2017-07-21 14:30:00,6.29,6.3,6.27,6.28,662189.0,5.0946,5.1027,5.0784,5.0865,662189.0
2017-07-21 15:00:00,6.28,6.3,6.27,6.28,831771.0,5.0865,5.1027,5.0784,5.0865,831771.0
2017-07-21 15:30:00,6.28,6.3,6.27,6.29,1391861.0,5.0865,5.1027,5.0784,5.0946,1391861.0
2017-07-24 09:30:00,6.35,6.4,6.35,6.38,879372.0,5.1432,5.1837,5.1432,5.1675,879372.0
2017-07-24 10:00:00,6.38,6.39,6.34,6.34,989281.0,5.1675,5.1756,5.1351,5.1351,989281.0
2017-07-24 10:30:00,6.35,6.37,6.33,6.33,1713801.0,5.1432,5.1594,5.127,5.127,1713801.0
2017-07-24 11:00:00,6.33,6.34,6.32,6.32,694355.0,5.127,5.1351,5.1189,5.1189,694355.0
2017-07-24 11:30:00,6.32,6.32,6.3,6.31,233556.0,5.1189,5.1189,5.1027,5.1108,233556.0
2017-07-24 12:00:00,6.31,6.33,6.3,6.33,236108.0,5.1108,5.127,5.1027,5.127,236108.0
2017-07-24 12:30:00,6.33,6.35,6.32,6.33,306497.0,5.127,5.1432,5.1189,5.127,306497.0
2017-07-24 13:00:00,6.33,6.34,6.32,6.33,376672.0,5.127,5.1351,5.1189,5.127,376672.0
2017-07-24 13:30:00,6.33,6.33,6.32,6.33,145456.0,5.127,5.127,5.1189,5.127,145456.0
2017-07-24 14:00:00,6.33,6.33,6.32,6.33,111302.0,5.127,5.127,5.1189,5.127,111302.0
2017-07-24 14:30:00,6.33,6.34,6.32,6.34,385531.0,5.127,5.1351,5.1189,5.1351,385531.0
2017-07-24 15:00:00,6.34,6.34,6.33,6.34,264144.0,5.1351,5.1351,5.127,5.1351,264144.0
2017-07-24 15:30:00,6.34,6.34,6.32,6.33,849117.0,5.1351,5.1351,5.1189,5.127,849117.0
2017-07-25 09:30:00,6.39,6.42,6.37,6.41,1210521.0,5.1756,5.1999,5.1594,5.1918,1210521.0
2017-07-25 10:00:00,6.41,6.42,6.38,6.39,409081.0,5.1918,5.1999,5.1675,5.1756,409081.0
2017-07-25 10:30:00,6.39,6.39,6.35,6.37,300186.0,5.1756,5.1756,5.1432,5.1594,300186.0
2017-07-25 11:00:00,6.37,6.37,6.34,6.37,744310.0,5.1594,5.1594,5.1351,5.1594,744310.0
2017-07-25 11:30:00,6.37,6.37,6.36,6.37,68956.0,5.1594,5.1594,5.1513,5.1594,68956.0
2017-07-25 12:00:00,6.36,6.37,6.35,6.35,43479.0,5.1513,5.1594,5.1432,5.1432,43479.0
2017-07-25 12:30:00,6.35,6.36,6.35,6.35,21432.0,5.1432,5.1513,5.1432,5.1432,21432.0
2017-07-25 13:00:00,6.36,6.36,6.34,6.35,231652.0,5.1513,5.1513,5.1351,5.1432,231652.0
2017-07-25 13:30:00,6.34,6.35,6.34,6.35,71663.0,5.1351,5.1432,5.1351,5.1432,71663.0
2017-07-25 14:00:00,6.34,6.35,6.34,6.35,128626.0,5.1351,5.1432,5.1351,5.1432,128626.0
2017-07-25 14:30:00,6.35,6.35,6.34,6.35,113543.0,5.1432,5.1432,5.1351,5.1432,113543.0
2017-07-25 15:00:00,6.34,6.36,6.34,6.36,333922.0,5.1351,5.1513,5.1351,5.1513,333922.0
2017-07-25 15:30:00,6.36,6.36,6.34,6.35,809310.0,5.1513,5.1513,5.1351,5.1432,809310.0
2017-07-26 09:30:00,6.3,6.31,6.27,6.3,209788.0,5.1027,5.1108,5.0784,5.1027,209788.0
2017-07-26 10:00:00,6.3,6.32,6.3,6.32,323567.0,5.1027,5.1189,5.1027,5.1189,323567.0
2017-07-26 10:30:00,6.32,6.33,6.3,6.32,238008.0,5.1189,5.127,5.1027,5.1189,238008.0
2017-07-26 11:00:00,6.32,6.32,6.28,6.29,113818.0,5.1189,5.1189,5.0865,5.0946,113818.0
2017-07-26 11:30:00,6.29,6.3,6.27,6.27,170640.0,5.0946,5.1027,5.0784,5.0784,170640.0
2017-07-26 12:00:00,6.27,6.29,6.27,6.29,390711.0,5.0784,5.0946,5.0784,5.0946,390711.0
2017-07-26 12:30:00,6.28,6.29,6.27,6.28,43747.0,5.0865,5.0946,5.0784,5.0865,43747.0
2017-07-26 13:00:00,6.28,6.28,6.27,6.28,86731.0,5.0865,5.0865,5.0784,5.0865,86731.0
2017-07-26 13:30:00,6.28,6.28,6.27,6.28,21059.0,5.0865,5.0865,5.0784,5.0865,21059.0
2017-07-26 14:00:00,6.28,6.3,6.27,6.29,144324.0,5.0865,5.1027,5.0784,5.0946,144324.0
2017-07-26 14:30:00,6.29,6.29,6.28,6.29,34877.0,5.0946,5.0946,5.0865,5.0946,34877.0
2017-07-26 15:00:00,6.29,6.3,6.28,6.3,228029.0,5.0946,5.1027,5.0865,5.1027,228029.0
2017-07-26 15:30:00,6.29,6.31,6.29,6.31,468729.0,5.0946,5.1108,5.0946,5.1108,468729.0
2017-07-27 09:30:00,6.29,6.3,6.25,6.26,311337.0,5.0946,5.1027,5.0622,5.0703,311337.0
2017-07-27 10:00:00,6.25,6.27,6.25,6.27,155219.0,5.0622,5.0784,5.0622,5.0784,155219.0
2017-07-27 10:30:00,6.27,6.29,6.26,6.27,180453.0,5.0784,5.0946,5.0703,5.0784,180453.0
2017-07-27 11:00:00,6.28,6.28,6.24,6.25,227168.0,5.0865,5.0865,5.0541,5.0622,227168.0
2017-07-27 11:30:00,6.26,6.26,6.25,6.26,51150.0,5.0703,5.0703,5.0622,5.0703,51150.0
2017-07-27 12:00:00,6.26,6.26,6.25,6.26,12776.0,5.0703,5.0703,5.0622,5.0703,12776.0
2017-07-27 12:30:00,6.26,6.26,6.21,6.22,259686.0,5.0703,5.0703,5.0298,5.0379,259686.0
2017-07-27 13:00:00,6.22,6.23,6.18,6.19,387768.0,5.0379,5.046,5.0055,5.0136,387768.0
2017-07-27 13:30:00,6.19,6.22,6.18,6.21,282443.0,5.0136,5.0379,5.0055,5.0298,282443.0
2017-07-27 14:00:00,6.21,6.24,6.2,6.21,267709.0,5.0298,5.0541,5.0217,5.0298,267709.0
2017-07-27 14:30:00,6.21,6.22,6.19,6.21,138926.0,5.0298,5.0379,5.0136,5.0298,138926.0
2017-07-27 15:00:00,6.2,6.21,6.2,6.21,47965.0,5.0217,5.0298,5.0217,5.0298,47965.0
2017-07-27 15:30:00,6.21,6.25,6.2,6.25,433096.0,5.0298,5.0622,5.0217,5.0622,433096.0
2017-07-28 09:30:00,6.28,6.31,6.27,6.28,603233.0,5.0865,5.1108,5.0784,5.0865,603233.0
2017-07-28 10:00:00,6.28,6.31,6.28,6.31,1433510.0,5.0865,5.1108,5.0865,5.1108,1433510.0
2017-07-28 10:30:00,6.31,6.32,6.29,6.32,196707.0,5.1108,5.1189,5.0946,5.1189,196707.0
2017-07-28 11:00:00,6.32,6.32,6.3,6.31,149993.0,5.1189,5.1189,5.1027,5.1108,149993.0
2017-07-28 11:30:00,6.3,6.32,6.29,6.31,182432.0,5.1027,5.1189,5.0946,5.1108,182432.0
2017-07-28 12:00:00,6.31,6.31,6.3,6.31,50317.0,5.1108,5.1108,5.1027,5.1108,50317.0
2017-07-28 12:30:00,6.31,6.34,6.3,6.32,355645.0,5.1108,5.1351,5.1027,5.1189,355645.0
2017-07-28 13:00:00,6.32,6.33,6.31,6.33,84881.0,5.1189,5.127,5.1108,5.127,84881.0
2017-07-28 13:30:00,6.33,6.33,6.31,6.32,223761.0,5.127,5.127,5.1108,5.1189,223761.0
2017-07-28 14:00:00,6.32,6.32,6.31,6.32,87104.0,5.1189,5.1189,5.1108,5.1189,87104.0
2017-07-28 14:30:00,6.32,6.32,6.31,6.32,84832.0,5.1189,5.1189,5.1108,5.1189,84832.0
2017-07-28 15:00:00,6.32,6.33,6.31,6.33,153724.0,5.1189,5.127,5.1108,5.127,153724.0
2017-07-28 15:30:00,6.32,6.35,6.31,6.34,861868.0,5.1189,5.1432,5.1108,5.1351,861868.0
2017-07-31 09:30:00,6.37,6.39,6.36,6.38,395080.0,5.1594,5.1756,5.1513,5.1675,395080.0
2017-07-31 10:00:00,6.37,6.4,6.37,6.4,432740.0,5.1594,5.1837,5.1594,5.1837,432740.0
2017-07-31 10:30:00,6.4,6.43,6.39,6.43,306529.0,5.1837,5.208,5.1756,5.208,306529.0
2017-07-31 11:00:00,6.43,6.48,6.42,6.42,1561050.0,5.208,5.2485,5.1999,5.1999,1561050.0
2017-07-31 11:30:00,6.42,6.43,6.42,6.43,86457.0,5.1999,5.208,5.1999,5.208,86457.0
2017-07-31 12:00:00,6.43,6.45,6.42,6.43,202093.0,5.208,5.2242,5.1999,5.208,202093.0
2017-07-31 12:30:00,6.43,6.44,6.42,6.43,208540.0,5.208,5.2161,5.1999,5.208,208540.0
2017-07-31 13:00:00,6.43,6.43,6.41,6.42,117850.0,5.208,5.208,5.1918,5.1999,117850.0
2017-07-31 13:30:00,6.41,6.43,6.41,6.43,223828.0,5.1918,5.208,5.1918,5.208,223828.0
2017-07-31 14:00:00,6.43,6.44,6.42,6.44,270267.0,5.208,5.2161,5.1999,5.2161,270267.0
2017-07-31 14:30:00,6.43,6.44,6.42,6.42,115761.0,5.208,5.2161,5.1999,5.1999,115761.0
2017-07-31 15:00:00,6.43,6.45,6.42,6.45,420146.0,5.208,5.2242,5.1999,5.2242,420146.0
2017-07-31 15:30:00,6.45,6.45,6.42,6.42,889779.0,5.2242,5.2242,5.1999,5.1999,889779.0
2017-08-01 09:30:00,6.39,6.4,6.35,6.37,326408.0,5.1756,5.1837,5.1432,5.1594,326408.0
2017-08-01 10:00:00,6.37,6.39,6.36,6.36,196214.0,5.1594,5.1756,5.1513,5.1513,196214.0
2017-08-01 10:30:00,6.36,6.37,6.34,6.34,181860.0,5.1513,5.1594,5.1351,5.1351,181860.0
2017-08-01 11:00:00,6.35,6.36,6.34,6.34,103232.0,5.1432,5.1513,5.1351,5.1351,103232.0
2017-08-01 11:30:00,6.34,6.35,6.32,6.33,135742.0,5.1351,5.1432,5.1189,5.127,135742.0
2017-08-01 12:00:00,6.33,6.34,6.33,6.33,72598.0,5.127,5.1351,5.127,5.127,72598.0
2017-08-01 12:30:00,6.33,6.34,6.33,6.33,63768.0,5.127,5.1351,5.127,5.127,63768.0
2017-08-01 13:00:00,6.33,6.34,6.32,6.32,84123.0,5.127,5.1351,5.1189,5.1189,84123.0
2017-08-01 13:30:00,6.33,6.33,6.32,6.32,224531.0,5.127,5.127,5.1189,5.1189,224531.0
2017-08-01 14:00:00,6.32,6.34,6.32,6.34,166383.0,5.1189,5.1351,5.1189,5.1351,166383.0
2017-08-01 14:30:00,6.34,6.35,6.33,6.35,165564.0,5.1351,5.1432,5.127,5.1432,165564.0
2017-08-01 15:00:00,6.35,6.35,6.34,6.34,84824.0,5.1432,5.1432,5.1351,5.1351,84824.0
2017-08-01 15:30:00,6.35,6.35,6.34,6.35,177889.0,5.1432,5.1432,5.1351,5.1432,177889.0
2017-08-02 09:30:00,6.35,6.36,6.32,6.34,346948.0,5.1432,5.1513,5.1189,5.1351,346948.0
2017-08-02 10:00:00,6.34,6.34,6.3,6.31,98665.0,5.1351,5.1351,5.1027,5.1108,98665.0
2017-08-02 10:30:00,6.32,6.33,6.29,6.3,199231.0,5.1189,5.127,5.0946,5.1027,199231.0
2017-08-02 11:00:00,6.29,6.32,6.29,6.31,122139.0,5.0946,5.1189,5.0946,5.1108,122139.0
2017-08-02 11:30:00,6.32,6.32,6.31,6.31,18807.0,5.1189,5.1189,5.1108,5.1108,18807.0
2017-08-02 12:00:00,6.31,6.33,6.3,6.32,207741.0,5.1108,5.127,5.1027,5.1189,207741.0
2017-08-02 12:30:00,6.32,6.33,6.31,6.31,49408.0,5.1189,5.127,5.1108,5.1108,49408.0
2017-08-02 13:00:00,6.31,6.35,6.31,6.33,290332.0,5.1108,5.1432,5.1108,5.127,290332.0
2017-08-02 13:30:00,6.33,6.35,6.33,6.34,179203.0,5.127,5.1432,5.127,5.1351,179203.0
2017-08-02 14:00:00,6.35,6.35,6.33,6.35,208390.0,5.1432,5.1432,5.127,5.1432,208390.0
2017-08-02 14:30:00,6.35,6.37,6.33,6.34,338582.0,5.1432,5.1594,5.127,5.1351,338582.0
2017-08-02 15:00:00,6.35,6.35,6.33,6.35,253653.0,5.1432,5.1432,5.127,5.1432,253653.0
2017-08-02 15:30:00,6.35,6.35,6.32,6.34,534439.0,5.1432,5.1432,5.1189,5.1351,534439.0
2017-08-03 09:30:00,6.35,6.36,6.31,6.31,302800.0,5.1432,5.1513,5.1108,5.1108,302800.0
2017-08-03 10:00:00,6.32,6.33,6.29,6.31,173704.0,5.1189,5.127,5.0946,5.1108,173704.0
2017-08-03 10:30:00,6.31,6.31,6.27,6.28,330828.0,5.1108,5.1108,5.0784,5.0865,330828.0
2017-08-03 11:00:00,6.28,6.29,6.27,6.28,225195.0,5.0865,5.0946,5.0784,5.0865,225195.0
2017-08-03 11:30:00,6.28,6.28,6.27,6.28,19892.0,5.0865,5.0865,5.0784,5.0865,19892.0
2017-08-03 12:00:00,6.28,6.28,6.27,6.27,43642.0,5.0865,5.0865,5.0784,5.0784,43642.0
2017-08-03 12:30:00,6.28,6.29,6.27,6.29,75334.0,5.0865,5.0946,5.0784,5.0946,75334.0
2017-08-03 13:00:00,6.29,6.29,6.28,6.29,96590.0,5.0946,5.0946,5.0865,5.0946,96590.0
2017-08-03 13:30:00,6.29,6.29,6.28,6.29,174890.0,5.0946,5.0946,5.0865,5.0946,174890.0
2017-08-03 14:00:00,6.29,6.29,6.28,6.29,124654.0,5.0946,5.0946,5.0865,5.0946,124654.0
2017-08-03 14:30:00,6.29,6.29,6.28,6.29,84952.0,5.0946,5.0946,5.0865,5.0946,84952.0
2017-08-03 15:00:00,6.29,6.29,6.28,6.28,62051.0,5.0946,5.0946,5.0865,5.0865,62051.0
2017-08-03 15:30:00,6.29,6.29,6.27,6.28,298434.0,5.0946,5.0946,5.0784,5.0865,298434.0
2017-08-04 09:30:00,6.3,6.32,6.28,6.28,280192.0,5.1027,5.1189,5.0865,5.0865,280192.0
2017-08-04 10:00:00,6.28,6.29,6.25,6.27,239279.0,5.0865,5.0946,5.0622,5.0784,239279.0
2017-08-04 10:30:00,6.27,6.27,6.24,6.26,301682.0,5.0784,5.0784,5.0541,5.0703,301682.0
2017-08-04 11:00:00,6.25,6.27,6.25,6.26,119064.0,5.0622,5.0784,5.0622,5.0703,119064.0
2017-08-04 11:30:00,6.25,6.27,6.25,6.27,32871.0,5.0622,5.0784,5.0622,5.0784,32871.0
2017-08-04 12:00:00,6.27,6.27,6.26,6.27,15800.0,5.0784,5.0784,5.0703,5.0784,15800.0
2017-08-04 12:30:00,6.27,6.27,6.26,6.27,55803.0,5.0784,5.0784,5.0703,5.0784,55803.0
2017-08-04 13:00:00,6.27,6.27,6.26,6.27,24997.0,5.0784,5.0784,5.0703,5.0784,24997.0
2017-08-04 13:30:00,6.27,6.27,6.25,6.27,208928.0,5.0784,5.0784,5.0622,5.0784,208928.0
2017-08-04 14:00:00,6.27,6.27,6.24,6.25,97585.0,5.0784,5.0784,5.0541,5.0622,97585.0
2017-08-04 14:30:00,6.25,6.26,6.24,6.26,117750.0,5.0622,5.0703,5.0541,5.0703,117750.0
2017-08-04 15:00:00,6.26,6.27,6.25,6.26,229439.0,5.0703,5.0784,5.0622,5.0703,229439.0
2017-08-04 15:30:00,6.25,6.27,6.25,6.27,286350.0,5.0622,5.0784,5.0622,5.0784,286350.0
2017-08-07 09:30:00,6.19,6.21,6.19,6.2,339947.0,5.0136,5.0298,5.0136,5.0217,339947.0
2017-08-07 10:00:00,6.2,6.2,6.18,6.2,191384.0,5.0217,5.0217,5.0055,5.0217,191384.0
2017-08-07 10:30:00,6.19,6.21,6.19,6.2,226714.0,5.0136,5.0298,5.0136,5.0217,226714.0
2017-08-07 11:00:00,6.2,6.21,6.19,6.21,381830.0,5.0217,5.0298,5.0136,5.0298,381830.0
2017-08-07 11:30:00,6.2,6.21,6.2,6.21,9826.0,5.0217,5.0298,5.0217,5.0298,9826.0
2017-08-07 12:00:00,6.21,6.22,6.2,6.21,42581.0,5.0298,5.0379,5.0217,5.0298,42581.0
2017-08-07 12:30:00,6.21,6.23,6.21,6.22,29546.0,5.0298,5.046,5.0298,5.0379,29546.0
2017-08-07 13:00:00,6.22,6.24,6.22,6.24,384522.0,5.0379,5.0541,5.0379,5.0541,384522.0
2017-08-07 13:30:00,6.24,6.24,6.23,6.24,132260.0,5.0541,5.0541,5.046,5.0541,132260.0
2017-08-07 14:00:00,6.23,6.24,6.23,6.24,97952.0,5.046,5.0541,5.046,5.0541,97952.0
2017-08-07 14:30:00,6.24,6.24,6.23,6.24,23726.0,5.0541,5.0541,5.046,5.0541,23726.0
2017-08-07 15:00:00,6.23,6.24,6.23,6.24,31207.0,5.046,5.0541,5.046,5.0541,31207.0
2017-08-07 15:30:00,6.23,6.24,6.23,6.24,458367.0,5.046,5.0541,5.046,5.0541,458367.0
2017-08-08 09:30:00,6.21,6.22,6.2,6.21,391285.0,5.0298,5.0379,5.0217,5.0298,391285.0
2017-08-08 10:00:00,6.21,6.21,6.17,6.18,113169.0,5.0298,5.0298,4.9974,5.0055,113169.0
2017-08-08 10:30:00,6.18,6.19,6.17,6.18,169162.0,5.0055,5.0136,4.9974,5.0055,169162.0
2017-08-08 11:00:00,6.18,6.19,6.17,6.17,206149.0,5.0055,5.0136,4.9974,4.9974,206149.0
2017-08-08 11:30:00,6.17,6.19,6.17,6.19,65854.0,4.9974,5.0136,4.9974,5.0136,65854.0
2017-08-08 12:00:00,6.18,6.19,6.18,6.19,14132.0,5.0055,5.0136,5.0055,5.0136,14132.0
2017-08-08 12:30:00,6.19,6.19,6.18,6.19,21647.0,5.0136,5.0136,5.0055,5.0136,21647.0
2017-08-08 13:00:00,6.19,6.19,6.18,6.19,41053.0,5.0136,5.0136,5.0055,5.0136,41053.0
2017-08-08 13:30:00,6.19,6.19,6.16,6.18,144905.0,5.0136,5.0136,4.9893,5.0055,144905.0
2017-08-08 14:00:00,6.18,6.18,6.17,6.18,16171.0,5.0055,5.0055,4.9974,5.0055,16171.0
2017-08-08 14:30:00,6.18,6.18,6.16,6.17,88648.0,5.0055,5.0055,4.9893,4.9974,88648.0
2017-08-08 15:00:00,6.16,6.17,6.14,6.14,116148.0,4.9893,4.9974,4.9731,4.9731,116148.0
2017-08-08 15:30:00,6.15,6.17,6.13,6.16,1145795.0,4.9812,4.9974,4.965,4.9893,1145795.0
2017-08-09 09:30:00,6.08,6.09,6.05,6.08,571657.0,4.9245,4.9326,4.9002,4.9245,571657.0
2017-08-09 10:00:00,6.08,6.1,6.07,6.09,165394.0,4.9245,4.9407,4.9164,4.9326,165394.0
2017-08-09 10:30:00,6.1,6.11,6.08,6.08,254484.0,4.9407,4.9488,4.9245,4.9245,254484.0
2017-08-09 11:00:00,6.08,6.1,6.08,6.09,185950.0,4.9245,4.9407,4.9245,4.9326,185950.0
2017-08-09 11:30:00,6.1,6.13,6.09,6.12,136132.0,4.9407,4.965,4.9326,4.9569,136132.0
2017-08-09 12:00:00,6.13,6.13,6.1,6.1,81144.0,4.965,4.965,4.9407,4.9407,81144.0
2017-08-09 12:30:00,6.1,6.11,6.1,6.11,10839.0,4.9407,4.9488,4.9407,4.9488,10839.0
2017-08-09 13:00:00,6.11,6.11,6.1,6.1,58870.0,4.9488,4.9488,4.9407,4.9407,58870.0
2017-08-09 13:30:00,6.1,6.11,6.08,6.1,338417.0,4.9407,4.9488,4.9245,4.9407,338417.0
2017-08-09 14:00:00,6.1,6.1,6.09,6.1,17125.0,4.9407,4.9407,4.9326,4.9407,17125.0
2017-08-09 14:30:00,6.1,6.1,6.09,6.1,30248.0,4.9407,4.9407,4.9326,4.9407,30248.0
2017-08-09 15:00:00,6.1,6.1,6.09,6.1,49109.0,4.9407,4.9407,4.9326,4.9407,49109.0
2017-08-09 15:30:00,6.1,6.11,6.09,6.11,406692.0,4.9407,4.9488,4.9326,4.9488,406692.0
2017-08-10 09:30:00,6.04,6.07,6.03,6.07,393197.0,4.8921,4.9164,4.884,4.9164,393197.0
2017-08-10 10:00:00,6.07,6.07,6.03,6.04,329628.0,4.9164,4.9164,4.884,4.8921,329628.0
2017-08-10 10:30:00,6.04,6.09,6.03,6.06,297629.0,4.8921,4.9326,4.884,4.9083,297629.0
2017-08-10 11:00:00,6.06,6.07,6.04,6.06,104298.0,4.9083,4.9164,4.8921,4.9083,104298.0
2017-08-10 11:30:00,6.06,6.06,6.04,6.04,43470.0,4.9083,4.9083,4.8921,4.8921,43470.0
2017-08-10 12:00:00,6.04,6.05,6.04,6.04,27550.0,4.8921,4.9002,4.8921,4.8921,27550.0
2017-08-10 12:30:00,6.04,6.04,6.01,6.03,441924.0,4.8921,4.8921,4.8678,4.884,441924.0
2017-08-10 13:00:00,6.03,6.03,6.02,6.02,94121.0,4.884,4.884,4.8759,4.8759,94121.0
2017-08-10 13:30:00,6.02,6.03,6.01,6.01,214609.0,4.8759,4.884,4.8678,4.8678,214609.0
2017-08-10 14:00:00,6.01,6.03,6.0,6.03,381902.0,4.8678,4.884,4.8597,4.884,381902.0
2017-08-10 14:30:00,6.03,6.04,6.02,6.04,153519.0,4.884,4.8921,4.8759,4.8921,153519.0
2017-08-10 15:00:00,6.04,6.04,6.01,6.02,255204.0,4.8921,4.8921,4.8678,4.8759,255204.0
2017-08-10 15:30:00,6.02,6.02,6.01,6.02,611768.0,4.8759,4.8759,4.8678,4.8759,611768.0
2017-08-11 09:30:00,5.98,5.99,5.95,5.99,257197.0,4.8435,4.8516,4.8192,4.8516,257197.0
2017-08-11 10:00:00,5.98,6.01,5.98,6.0,214800.0,4.8435,4.8678,4.8435,4.8597,214800.0
2017-08-11 10:30:00,6.0,6.0,5.98,5.98,114025.0,4.8597,4.8597,4.8435,4.8435,114025.0
2017-08-11 11:00:00,5.98,5.99,5.97,5.97,159742.0,4.8435,4.8516,4.8354,4.8354,159742.0
2017-08-11 11:30:00,5.97,5.98,5.97,5.98,50295.0,4.8354,4.8435,4.8354,4.8435,50295.0
2017-08-11 12:00:00,5.97,6.0,5.97,5.99,127651.0,4.8354,4.8597,4.8354,4.8516,127651.0
2017-08-11 12:30:00,6.0,6.01,5.99,6.0,81512.0,4.8597,4.8678,4.8516,4.8597,81512.0
2017-08-11 13:00:00,6.0,6.01,5.99,5.99,118373.0,4.8597,4.8678,4.8516,4.8516,118373.0
2017-08-11 13:30:00,6.0,6.0,5.99,5.99,154725.0,4.8597,4.8597,4.8516,4.8516,154725.0
2017-08-11 14:00:00,5.99,6.02,5.98,6.0,189653.0,4.8516,4.8759,4.8435,4.8597,189653.0
2017-08-11 14:30:00,6.0,6.01,5.99,6.0,168673.0,4.8597,4.8678,4.8516,4.8597,168673.0
2017-08-11 15:00:00,5.99,6.01,5.99,6.0,107563.0,4.8516,4.8678,4.8516,4.8597,107563.0
2017-08-11 15:30:00,6.0,6.01,6.0,6.0,205324.0,4.8597,4.8678,4.8597,4.8597,205324.0
2017-08-14 09:30:00,6.06,6.1,6.05,6.1,322721.0,4.9083,4.9407,4.9002,4.9407,322721.0
2017-08-14 10:00:00,6.1,6.1,6.07,6.1,143254.0,4.9407,4.9407,4.9164,4.9407,143254.0
2017-08-14 10:30:00,6.1,6.11,6.09,6.09,151815.0,4.9407,4.9488,4.9326,4.9326,151815.0
2017-08-14 11:00:00,6.09,6.15,6.09,6.13,401934.0,4.9326,4.9812,4.9326,4.965,401934.0
2017-08-14 11:30:00,6.13,6.13,6.12,6.13,8350.0,4.965,4.965,4.9569,4.965,8350.0
2017-08-14 12:00:00,6.12,6.13,6.12,6.12,40391.0,4.9569,4.965,4.9569,4.9569,40391.0
2017-08-14 12:30:00,6.12,6.14,6.12,6.14,141557.0,4.9569,4.9731,4.9569,4.9731,141557.0
2017-08-14 13:00:00,6.13,6.14,6.13,6.14,54768.0,4.965,4.9731,4.965,4.9731,54768.0
2017-08-14 13:30:00,6.14,6.14,6.11,6.11,132056.0,4.9731,4.9731,4.9488,4.9488,132056.0
2017-08-14 14:00:00,6.12,6.12,6.1,6.1,26881.0,4.9569,4.9569,4.9407,4.9407,26881.0
2017-08-14 14:30:00,6.11,6.11,6.09,6.1,77228.0,4.9488,4.9488,4.9326,4.9407,77228.0
2017-08-14 15:00:00,6.1,6.1,6.09,6.1,83459.0,4.9407,4.9407,4.9326,4.9407,83459.0
2017-08-14 15:30:00,6.1,6.11,6.09,6.11,289974.0,4.9407,4.9488,4.9326,4.9488,289974.0
2017-08-15 09:30:00,6.12,6.13,6.1,6.12,387302.0,4.9569,4.965,4.9407,4.9569,387302.0
2017-08-15 10:00:00,6.12,6.12,6.11,6.11,102155.0,4.9569,4.9569,4.9488,4.9488,102155.0
2017-08-15 10:30:00,6.11,6.12,6.09,6.1,110027.0,4.9488,4.9569,4.9326,4.9407,110027.0
2017-08-15 11:00:00,6.09,6.11,6.08,6.09,242658.0,4.9326,4.9488,4.9245,4.9326,242658.0
2017-08-15 11:30:00,6.1,6.1,6.09,6.1,31330.0,4.9407,4.9407,4.9326,4.9407,31330.0
2017-08-15 12:00:00,6.09,6.1,6.09,6.1,13778.0,4.9326,4.9407,4.9326,4.9407,13778.0
2017-08-15 12:30:00,6.1,6.1,6.09,6.1,13986.0,4.9407,4.9407,4.9326,4.9407,13986.0
2017-08-15 13:00:00,6.1,6.1,6.08,6.08,180069.0,4.9407,4.9407,4.9245,4.9245,180069.0
2017-08-15 13:30:00,6.08,6.09,6.08,6.08,21530.0,4.9245,4.9326,4.9245,4.9245,21530.0
2017-08-15 14:00:00,6.09,6.09,6.08,6.09,28111.0,4.9326,4.9326,4.9245,4.9326,28111.0
2017-08-15 14:30:00,6.09,6.09,6.08,6.08,37372.0,4.9326,4.9326,4.9245,4.9245,37372.0
2017-08-15 15:00:00,6.09,6.11,6.08,6.11,149453.0,4.9326,4.9488,4.9245,4.9488,149453.0
2017-08-15 15:30:00,6.11,6.11,6.09,6.1,252872.0,4.9488,4.9488,4.9326,4.9407,252872.0
2017-08-16 09:30:00,6.06,6.07,6.05,6.06,410990.0,4.9083,4.9164,4.9002,4.9083,410990.0
2017-08-16 10:00:00,6.06,6.09,6.05,6.08,275095.0,4.9083,4.9326,4.9002,4.9245,275095.0
2017-08-16 10:30:00,6.08,6.11,6.08,6.11,161404.0,4.9245,4.9488,4.9245,4.9488,161404.0
2017-08-16 11:00:00,6.11,6.11,6.07,6.1,379021.0,4.9488,4.9488,4.9164,4.9407,379021.0
2017-08-16 11:30:00,6.1,6.1,6.09,6.1,9964.0,4.9407,4.9407,4.9326,4.9407,9964.0
2017-08-16 12:00:00,6.1,6.1,6.09,6.1,12972.0,4.9407,4.9407,4.9326,4.9407,12972.0
2017-08-16 12:30:00,6.1,6.1,6.09,6.1,12689.0,4.9407,4.9407,4.9326,4.9407,12689.0
2017-08-16 13:00:00,6.1,6.11,6.09,6.1,105182.0,4.9407,4.9488,4.9326,4.9407,105182.0
2017-08-16 13:30:00,6.1,6.11,6.09,6.11,62251.0,4.9407,4.9488,4.9326,4.9488,62251.0
2017-08-16 14:00:00,6.11,6.11,6.1,6.11,35330.0,4.9488,4.9488,4.9407,4.9488,35330.0
2017-08-16 14:30:00,6.11,6.11,6.1,6.11,123532.0,4.9488,4.9488,4.9407,4.9488,123532.0
2017-08-16 15:00:00,6.11,6.11,6.09,6.1,158819.0,4.9488,4.9488,4.9326,4.9407,158819.0
2017-08-16 15:30:00,6.1,6.11,6.09,6.11,554751.0,4.9407,4.9488,4.9326,4.9488,554751.0
2017-08-17 09:30:00,6.09,6.11,6.07,6.08,305905.0,4.9326,4.9488,4.9164,4.9245,305905.0
2017-08-17 10:00:00,6.08,6.08,6.03,6.06,474055.0,4.9245,4.9245,4.884,4.9083,474055.0
2017-08-17 10:30:00,6.06,6.06,6.04,6.06,181527.0,4.9083,4.9083,4.8921,4.9083,181527.0
2017-08-17 11:00:00,6.06,6.08,6.05,6.07,332567.0,4.9083,4.9245,4.9002,4.9164,332567.0
2017-08-17 11:30:00,6.06,6.07,6.05,6.06,28631.0,4.9083,4.9164,4.9002,4.9083,28631.0
2017-08-17 12:00:00,6.05,6.06,6.04,6.04,36635.0,4.9002,4.9083,4.8921,4.8921,36635.0
2017-08-17 12:30:00,6.04,6.05,6.02,6.04,182648.0,4.8921,4.9002,4.8759,4.8921,182648.0
2017-08-17 13:00:00,6.04,6.04,6.02,6.02,55226.0,4.8921,4.8921,4.8759,4.8759,55226.0
2017-08-17 13:30:00,6.03,6.03,6.02,6.03,33731.0,4.884,4.884,4.8759,4.884,33731.0
2017-08-17 14:00:00,6.03,6.03,6.01,6.02,74401.0,4.884,4.884,4.8678,4.8759,74401.0
2017-08-17 14:30:00,6.02,6.02,6.01,6.02,21182.0,4.8759,4.8759,4.8678,4.8759,21182.0
2017-08-17 15:00:00,6.02,6.02,6.0,6.0,211054.0,4.8759,4.8759,4.8597,4.8597,211054.0
2017-08-17 15:30:00,6.0,6.01,5.99,6.0,410992.0,4.8597,4.8678,4.8516,4.8597,410992.0
2017-08-18 09:30:00,6.0,6.0,5.97,5.98,369870.0,4.8597,4.8597,4.8354,4.8435,369870.0
2017-08-18 10:00:00,5.98,6.01,5.98,6.0,304627.0,4.8435,4.8678,4.8435,4.8597,304627.0
2017-08-18 10:30:00,6.0,6.01,5.99,6.01,137513.0,4.8597,4.8678,4.8516,4.8678,137513.0
2017-08-18 11:00:00,6.0,6.01,5.99,6.0,75267.0,4.8597,4.8678,4.8516,4.8597,75267.0
2017-08-18 11:30:00,6.0,6.0,5.99,6.0,40984.0,4.8597,4.8597,4.8516,4.8597,40984.0
2017-08-18 12:00:00,6.0,6.01,5.99,6.01,74163.0,4.8597,4.8678,4.8516,4.8678,74163.0
2017-08-18 12:30:00,6.01,6.03,6.0,6.01,135802.0,4.8678,4.884,4.8597,4.8678,135802.0
2017-08-18 13:00:00,6.02,6.02,6.0,6.0,39046.0,4.8759,4.8759,4.8597,4.8597,39046.0
2017-08-18 13:30:00,6.0,6.01,5.98,6.0,185641.0,4.8597,4.8678,4.8435,4.8597,185641.0
2017-08-18 14:00:00,5.99,6.0,5.99,6.0,12789.0,4.8516,4.8597,4.8516,4.8597,12789.0
2017-08-18 14:30:00,6.0,6.0,5.99,5.99,24676.0,4.8597,4.8597,4.8516,4.8516,24676.0
2017-08-18 15:00:00,6.0,6.0,5.99,6.0,59711.0,4.8597,4.8597,4.8516,4.8597,59711.0
2017-08-18 15:30:00,6.0,6.01,5.99,6.0,281678.0,4.8597,4.8678,4.8516,4.8597,281678.0
2017-08-21 09:30:00,5.94,5.96,5.93,5.94,819581.0,4.8111,4.8273,4.803,4.8111,819581.0
2017-08-21 10:00:00,5.94,5.94,5.92,5.94,293168.0,4.8111,4.8111,4.7949,4.8111,293168.0
2017-08-21 10:30:00,5.94,5.95,5.93,5.94,69999.0,4.8111,4.8192,4.803,4.8111,69999.0
2017-08-21 11:00:00,5.94,5.96,5.93,5.95,156227.0,4.8111,4.8273,4.803,4.8192,156227.0
2017-08-21 11:30:00,5.96,5.97,5.95,5.95,74650.0,4.8273,4.8354,4.8192,4.8192,74650.0
2017-08-21 12:00:00,5.96,5.97,5.95,5.95,84088.0,4.8273,4.8354,4.8192,4.8192,84088.0
2017-08-21 12:30:00,5.95,5.96,5.95,5.96,37981.0,4.8192,4.8273,4.8192,4.8273,37981.0
2017-08-21 13:00:00,5.96,5.96,5.94,5.95,42615.0,4.8273,4.8273,4.8111,4.8192,42615.0
2017-08-21 13:30:00,5.95,5.95,5.93,5.94,51965.0,4.8192,4.8192,4.803,4.8111,51965.0
2017-08-21 14:00:00,5.94,5.94,5.93,5.94,28078.0,4.8111,4.8111,4.803,4.8111,28078.0
2017-08-21 14:30:00,5.94,5.94,5.91,5.93,257578.0,4.8111,4.8111,4.7868,4.803,257578.0
2017-08-21 15:00:00,5.93,5.93,5.9,5.92,389676.0,4.803,4.803,4.7787,4.7949,389676.0
2017-08-21 15:30:00,5.92,5.93,5.9,5.92,620740.0,4.7949,4.803,4.7787,4.7949,620740.0
2017-08-22 09:30:00,5.9,5.91,5.88,5.88,512430.0,4.7787,4.7868,4.7625,4.7625,512430.0
2017-08-22 10:00:00,5.88,5.9,5.87,5.89,360926.0,4.7625,4.7787,4.7544,4.7706,360926.0
2017-08-22 10:30:00,5.88,5.9,5.87,5.9,372128.0,4.7625,4.7787,4.7544,4.7787,372128.0
2017-08-22 11:00:00,5.9,5.9,5.87,5.89,259782.0,4.7787,4.7787,4.7544,4.7706,259782.0
2017-08-22 11:30:00,5.89,5.89,5.87,5.87,89254.0,4.7706,4.7706,4.7544,4.7544,89254.0
2017-08-22 12:00:00,5.87,5.88,5.87,5.87,27410.0,4.7544,4.7625,4.7544,4.7544,27410.0
2017-08-22 12:30:00,5.87,5.88,5.86,5.87,81235.0,4.7544,4.7625,4.7463,4.7544,81235.0
2017-08-22 13:00:00,5.87,5.88,5.86,5.88,100179.0,4.7544,4.7625,4.7463,4.7625,100179.0
2017-08-22 13:30:00,5.87,5.89,5.87,5.89,32961.0,4.7544,4.7706,4.7544,4.7706,32961.0
2017-08-22 14:00:00,5.89,5.9,5.88,5.9,198494.0,4.7706,4.7787,4.7625,4.7787,198494.0
2017-08-22 14:30:00,5.9,5.92,5.89,5.9,375937.0,4.7787,4.7949,4.7706,4.7787,375937.0
2017-08-22 15:00:00,5.9,5.91,5.89,5.91,206265.0,4.7787,4.7868,4.7706,4.7868,206265.0
2017-08-22 15:30:00,5.91,5.92,5.9,5.91,523549.0,4.7868,4.7949,4.7787,4.7868,523549.0
2017-08-23 09:30:00,5.95,5.97,5.94,5.96,242063.0,4.8192,4.8354,4.8111,4.8273,242063.0
2017-08-23 10:00:00,5.96,5.97,5.91,5.93,198327.0,4.8273,4.8354,4.7868,4.803,198327.0
2017-08-23 10:30:00,5.93,5.95,5.92,5.95,86310.0,4.803,4.8192,4.7949,4.8192,86310.0
2017-08-23 11:00:00,5.95,5.96,5.94,5.96,94035.0,4.8192,4.8273,4.8111,4.8273,94035.0
2017-08-23 11:30:00,5.96,5.97,5.95,5.97,79770.0,4.8273,4.8354,4.8192,4.8354,79770.0
2017-08-23 12:00:00,5.97,5.97,5.96,5.96,12840.0,4.8354,4.8354,4.8273,4.8273,12840.0
2017-08-23 12:30:00,5.96,5.97,5.95,5.96,92790.0,4.8273,4.8354,4.8192,4.8273,92790.0
2017-08-23 13:00:00,5.96,5.97,5.96,5.96,9587.0,4.8273,4.8354,4.8273,4.8273,9587.0
2017-08-23 13:30:00,5.96,5.97,5.94,5.96,138505.0,4.8273,4.8354,4.8111,4.8273,138505.0
2017-08-23 14:00:00,5.96,5.96,5.95,5.96,15058.0,4.8273,4.8273,4.8192,4.8273,15058.0
2017-08-23 14:30:00,5.96,5.97,5.95,5.96,40228.0,4.8273,4.8354,4.8192,4.8273,40228.0
2017-08-23 15:00:00,5.97,5.97,5.96,5.96,31990.0,4.8354,4.8354,4.8273,4.8273,31990.0
2017-08-23 15:30:00,5.96,5.99,5.96,5.97,428007.0,4.8273,4.8516,4.8273,4.8354,428007.0
2017-08-24 09:30:00,5.89,5.91,5.88,5.91,461216.0,4.7706,4.7868,4.7625,4.7868,461216.0
2017-08-24 10:00:00,5.91,5.92,5.9,5.92,198336.0,4.7868,4.7949,4.7787,4.7949,198336.0
2017-08-24 10:30:00,5.92,5.92,5.9,5.91,245330.0,4.7949,4.7949,4.7787,4.7868,245330.0
2017-08-24 11:00:00,5.91,5.91,5.89,5.91,174103.0,4.7868,4.7868,4.7706,4.7868,174103.0
2017-08-24 11:30:00,5.91,5.91,5.9,5.91,25795.0,4.7868,4.7868,4.7787,4.7868,25795.0
2017-08-24 12:00:00,5.91,5.91,5.9,5.9,14600.0,4.7868,4.7868,4.7787,4.7787,14600.0
2017-08-24 12:30:00,5.91,5.91,5.9,5.9,31208.0,4.7868,4.7868,4.7787,4.7787,31208.0
2017-08-24 13:00:00,5.9,5.92,5.89,5.92,239705.0,4.7787,4.7949,4.7706,4.7949,239705.0
2017-08-24 13:30:00,5.92,5.92,5.91,5.92,16988.0,4.7949,4.7949,4.7868,4.7949,16988.0
2017-08-24 14:00:00,5.92,5.92,5.9,5.91,154927.0,4.7949,4.7949,4.7787,4.7868,154927.0
2017-08-24 14:30:00,5.91,5.92,5.9,5.92,32617.0,4.7868,4.7949,4.7787,4.7949,32617.0
2017-08-24 15:00:00,5.92,5.92,5.9,5.91,79407.0,4.7949,4.7949,4.7787,4.7868,79407.0
2017-08-24 15:30:00,5.91,5.91,5.9,5.9,180801.0,4.7868,4.7868,4.7787,4.7787,180801.0
2017-08-25 09:30:00,5.91,5.92,5.89,5.91,344112.0,4.7868,4.7949,4.7706,4.7868,344112.0
2017-08-25 10:00:00,5.91,5.94,5.91,5.94,284808.0,4.7868,4.8111,4.7868,4.8111,284808.0
2017-08-25 10:30:00,5.94,5.94,5.91,5.92,229799.0,4.8111,4.8111,4.7868,4.7949,229799.0
2017-08-25 11:00:00,5.92,5.93,5.9,5.91,285444.0,4.7949,4.803,4.7787,4.7868,285444.0
2017-08-25 11:30:00,5.91,5.93,5.91,5.93,29441.0,4.7868,4.803,4.7868,4.803,29441.0
2017-08-25 12:00:00,5.93,5.93,5.92,5.92,19677.0,4.803,4.803,4.7949,4.7949,19677.0
2017-08-25 12:30:00,5.93,5.93,5.92,5.93,16184.0,4.803,4.803,4.7949,4.803,16184.0
2017-08-25 13:00:00,5.93,5.94,5.92,5.94,49621.0,4.803,4.8111,4.7949,4.8111,49621.0
2017-08-25 13:30:00,5.94,5.94,5.93,5.94,30477.0,4.8111,4.8111,4.803,4.8111,30477.0
2017-08-25 14:00:00,5.94,5.94,5.92,5.93,146083.0,4.8111,4.8111,4.7949,4.803,146083.0
2017-08-25 14:30:00,5.93,5.93,5.92,5.93,44961.0,4.803,4.803,4.7949,4.803,44961.0
2017-08-25 15:00:00,5.93,5.95,5.92,5.94,150733.0,4.803,4.8192,4.7949,4.8111,150733.0
2017-08-25 15:30:00,5.94,5.94,5.92,5.93,232672.0,4.8111,4.8111,4.7949,4.803,232672.0
2017-08-28 09:30:00,5.89,5.9,5.88,5.89,251944.0,4.7706,4.7787,4.7625,4.7706,251944.0
2017-08-28 10:00:00,5.89,5.9,5.88,5.9,102570.0,4.7706,4.7787,4.7625,4.7787,102570.0
2017-08-28 10:30:00,5.9,5.91,5.88,5.9,220204.0,4.7787,4.7868,4.7625,4.7787,220204.0
2017-08-28 11:00:00,5.91,5.93,5.9,5.93,147870.0,4.7868,4.803,4.7787,4.803,147870.0
2017-08-28 11:30:00,5.93,5.94,5.92,5.94,94134.0,4.803,4.8111,4.7949,4.8111,94134.0
2017-08-28 12:00:00,5.94,5.94,5.92,5.93,68366.0,4.8111,4.8111,4.7949,4.803,68366.0
2017-08-28 12:30:00,5.92,5.93,5.92,5.93,39862.0,4.7949,4.803,4.7949,4.803,39862.0
2017-08-28 13:00:00,5.93,5.94,5.92,5.92,315606.0,4.803,4.8111,4.7949,4.7949,315606.0
2017-08-28 13:30:00,5.93,5.93,5.92,5.93,43040.0,4.803,4.803,4.7949,4.803,43040.0
2017-08-28 14:00:00,5.93,5.94,5.92,5.94,87709.0,4.803,4.8111,4.7949,4.8111,87709.0
2017-08-28 14:30:00,5.94,5.94,5.92,5.93,88869.0,4.8111,4.8111,4.7949,4.803,88869.0
2017-08-28 15:00:00,5.93,5.93,5.92,5.93,68147.0,4.803,4.803,4.7949,4.803,68147.0
2017-08-28 15:30:00,5.93,5.94,5.92,5.94,573854.0,4.803,4.8111,4.7949,4.8111,573854.0
2017-08-29 09:30:00,5.76,5.77,5.75,5.76,356275.0,4.6653,4.6734,4.6572,4.6653,356275.0
2017-08-29 10:00:00,5.75,5.78,5.75,5.78,269597.0,4.6572,4.6815,4.6572,4.6815,269597.0
2017-08-29 10:30:00,5.77,5.8,5.77,5.8,403287.0,4.6734,4.6977,4.6734,4.6977,403287.0
2017-08-29 11:00:00,5.8,5.82,5.79,5.81,189833.0,4.6977,4.7139,4.6896,4.7058,189833.0
2017-08-29 11:30:00,5.81,5.83,5.8,5.81,223861.0,4.7058,4.722,4.6977,4.7058,223861.0
2017-08-29 12:00:00,5.81,5.82,5.81,5.82,35340.0,4.7058,4.7139,4.7058,4.7139,35340.0
2017-08-29 12:30:00,5.82,5.85,5.81,5.85,639147.0,4.7139,4.7382,4.7058,4.7382,639147.0
2017-08-29 13:00:00,5.85,5.85,5.84,5.85,38298.0,4.7382,4.7382,4.7301,4.7382,38298.0
2017-08-29 13:30:00,5.85,5.85,5.84,5.85,43690.0,4.7382,4.7382,4.7301,4.7382,43690.0
2017-08-29 14:00:00,5.85,5.85,5.84,5.84,83340.0,4.7382,4.7382,4.7301,4.7301,83340.0
2017-08-29 14:30:00,5.85,5.85,5.84,5.85,49470.0,4.7382,4.7382,4.7301,4.7382,49470.0
2017-08-29 15:00:00,5.85,5.85,5.84,5.85,87879.0,4.7382,4.7382,4.7301,4.7382,87879.0
2017-08-29 15:30:00,5.85,5.85,5.84,5.85,521254.0,4.7382,4.7382,4.7301,4.7382,521254.0
2017-08-30 09:30:00,5.87,5.87,5.85,5.86,187012.0,4.7544,4.7544,4.7382,4.7463,187012.0
2017-08-30 10:00:00,5.86,5.86,5.85,5.86,39972.0,4.7463,4.7463,4.7382,4.7463,39972.0
2017-08-30 10:30:00,5.86,5.87,5.85,5.87,53688.0,4.7463,4.7544,4.7382,4.7544,53688.0
2017-08-30 11:00:00,5.87,5.87,5.85,5.87,102261.0,4.7544,4.7544,4.7382,4.7544,102261.0
2017-08-30 11:30:00,5.86,5.88,5.86,5.87,67986.0,4.7463,4.7625,4.7463,4.7544,67986.0
2017-08-30 12:00:00,5.87,5.88,5.87,5.87,35254.0,4.7544,4.7625,4.7544,4.7544,35254.0
2017-08-30 12:30:00,5.88,5.88,5.87,5.88,43385.0,4.7625,4.7625,4.7544,4.7625,43385.0
2017-08-30 13:00:00,5.87,5.88,5.87,5.87,75263.0,4.7544,4.7625,4.7544,4.7544,75263.0
2017-08-30 13:30:00,5.88,5.89,5.87,5.89,100043.0,4.7625,4.7706,4.7544,4.7706,100043.0
2017-08-30 14:00:00,5.89,5.89,5.88,5.89,50314.0,4.7706,4.7706,4.7625,4.7706,50314.0
2017-08-30 14:30:00,5.89,5.89,5.88,5.89,49591.0,4.7706,4.7706,4.7625,4.7706,49591.0
2017-08-30 15:00:00,5.89,5.9,5.88,5.9,112604.0,4.7706,4.7787,4.7625,4.7787,112604.0
2017-08-30 15:30:00,5.9,5.9,5.89,5.89,193771.0,4.7787,4.7787,4.7706,4.7706,193771.0
2017-08-31 09:30:00,5.79,5.81,5.78,5.8,379746.0,4.6896,4.7058,4.6815,4.6977,379746.0
2017-08-31 10:00:00,5.81,5.81,5.79,5.8,99925.0,4.7058,4.7058,4.6896,4.6977,99925.0
2017-08-31 10:30:00,5.8,5.82,5.78,5.82,325120.0,4.6977,4.7139,4.6815,4.7139,325120.0
2017-08-31 11:00:00,5.82,5.84,5.81,5.84,172864.0,4.7139,4.7301,4.7058,4.7301,172864.0
2017-08-31 11:30:00,5.84,5.84,5.83,5.83,83913.0,4.7301,4.7301,4.722,4.722,83913.0
2017-08-31 12:00:00,5.83,5.84,5.83,5.83,50125.0,4.722,4.7301,4.722,4.722,50125.0
2017-08-31 12:30:00,5.83,5.84,5.83,5.83,100992.0,4.722,4.7301,4.722,4.722,100992.0
2017-08-31 13:00:00,5.83,5.84,5.82,5.83,160770.0,4.722,4.7301,4.7139,4.722,160770.0
2017-08-31 13:30:00,5.82,5.83,5.82,5.83,42860.0,4.7139,4.722,4.7139,4.722,42860.0
2017-08-31 14:00:00,5.83,5.84,5.82,5.84,86720.0,4.722,4.7301,4.7139,4.7301,86720.0
2017-08-31 14:30:00,5.84,5.84,5.83,5.83,55251.0,4.7301,4.7301,4.722,4.722,55251.0
2017-08-31 15:00:00,5.83,5.84,5.83,5.83,44753.0,4.722,4.7301,4.722,4.722,44753.0
2017-08-31 15:30:00,5.83,5.84,5.83,5.84,254336.0,4.722,4.7301,4.722,4.7301,254336.0
2017-09-01 09:30:00,5.82,5.83,5.79,5.79,280261.0,4.7139,4.722,4.6896,4.6896,280261.0
2017-09-01 10:00:00,5.79,5.8,5.78,5.79,140296.0,4.6896,4.6977,4.6815,4.6896,140296.0
2017-09-01 10:30:00,5.78,5.8,5.78,5.79,315850.0,4.6815,4.6977,4.6815,4.6896,315850.0
2017-09-01 11:00:00,5.79,5.8,5.78,5.79,647053.0,4.6896,4.6977,4.6815,4.6896,647053.0
2017-09-01 11:30:00,5.78,5.79,5.77,5.79,185506.0,4.6815,4.6896,4.6734,4.6896,185506.0
2017-09-01 12:00:00,5.79,5.8,5.78,5.79,56729.0,4.6896,4.6977,4.6815,4.6896,56729.0
2017-09-01 12:30:00,5.8,5.81,5.79,5.81,67881.0,4.6977,4.7058,4.6896,4.7058,67881.0
2017-09-01 13:00:00,5.8,5.81,5.8,5.81,29212.0,4.6977,4.7058,4.6977,4.7058,29212.0
2017-09-01 13:30:00,5.8,5.81,5.8,5.8,44650.0,4.6977,4.7058,4.6977,4.6977,44650.0
2017-09-01 14:00:00,5.8,5.81,5.8,5.81,49699.0,4.6977,4.7058,4.6977,4.7058,49699.0
2017-09-01 14:30:00,5.8,5.81,5.8,5.8,54981.0,4.6977,4.7058,4.6977,4.6977,54981.0
2017-09-01 15:00:00,5.81,5.81,5.8,5.81,65754.0,4.7058,4.7058,4.6977,4.7058,65754.0
2017-09-01 15:30:00,5.81,5.82,5.8,5.82,358896.0,4.7058,4.7139,4.6977,4.7139,358896.0
2017-09-05 09:30:00,5.8,5.81,5.78,5.78,353917.0,4.6977,4.7058,4.6815,4.6815,353917.0
2017-09-05 10:00:00,5.78,5.8,5.78,5.79,155763.0,4.6815,4.6977,4.6815,4.6896,155763.0
2017-09-05 10:30:00,5.79,5.8,5.77,5.79,257183.0,4.6896,4.6977,4.6734,4.6896,257183.0
2017-09-05 11:00:00,5.79,5.79,5.77,5.79,199044.0,4.6896,4.6896,4.6734,4.6896,199044.0
2017-09-05 11:30:00,5.79,5.79,5.78,5.79,16746.0,4.6896,4.6896,4.6815,4.6896,16746.0
2017-09-05 12:00:00,5.78,5.79,5.76,5.76,78220.0,4.6815,4.6896,4.6653,4.6653,78220.0
2017-09-05 12:30:00,5.76,5.76,5.74,5.75,99791.0,4.6653,4.6653,4.6491,4.6572,99791.0
2017-09-05 13:00:00,5.75,5.75,5.73,5.74,72132.0,4.6572,4.6572,4.641,4.6491,72132.0
2017-09-05 13:30:00,5.74,5.74,5.73,5.74,58277.0,4.6491,4.6491,4.641,4.6491,58277.0
2017-09-05 14:00:00,5.74,5.75,5.73,5.75,149347.0,4.6491,4.6572,4.641,4.6572,149347.0
2017-09-05 14:30:00,5.75,5.75,5.74,5.75,71801.0,4.6572,4.6572,4.6491,4.6572,71801.0
2017-09-05 15:00:00,5.75,5.75,5.74,5.75,77245.0,4.6572,4.6572,4.6491,4.6572,77245.0
2017-09-05 15:30:00,5.75,5.75,5.73,5.74,609405.0,4.6572,4.6572,4.641,4.6491,609405.0
2017-09-06 09:30:00,5.71,5.73,5.7,5.71,593761.0,4.6248,4.641,4.6167,4.6248,593761.0
2017-09-06 10:00:00,5.71,5.73,5.7,5.71,147166.0,4.6248,4.641,4.6167,4.6248,147166.0
2017-09-06 10:30:00,5.71,5.72,5.7,5.71,122360.0,4.6248,4.6329,4.6167,4.6248,122360.0
2017-09-06 11:00:00,5.71,5.72,5.71,5.71,63502.0,4.6248,4.6329,4.6248,4.6248,63502.0
2017-09-06 11:30:00,5.71,5.73,5.71,5.72,56086.0,4.6248,4.641,4.6248,4.6329,56086.0
2017-09-06 12:00:00,5.73,5.73,5.72,5.73,16345.0,4.641,4.641,4.6329,4.641,16345.0
2017-09-06 12:30:00,5.73,5.74,5.72,5.74,139849.0,4.641,4.6491,4.6329,4.6491,139849.0
2017-09-06 13:00:00,5.74,5.75,5.73,5.74,75633.0,4.6491,4.6572,4.641,4.6491,75633.0
2017-09-06 13:30:00,5.75,5.75,5.73,5.74,107523.0,4.6572,4.6572,4.641,4.6491,107523.0
2017-09-06 14:00:00,5.73,5.74,5.73,5.74,26078.0,4.641,4.6491,4.641,4.6491,26078.0
2017-09-06 14:30:00,5.73,5.74,5.73,5.74,33035.0,4.641,4.6491,4.641,4.6491,33035.0
2017-09-06 15:00:00,5.74,5.75,5.73,5.74,597572.0,4.6491,4.6572,4.641,4.6491,597572.0
2017-09-06 15:30:00,5.74,5.74,5.72,5.73,277124.0,4.6491,4.6491,4.6329,4.641,277124.0
2017-09-07 09:30:00,5.79,5.81,5.78,5.8,227425.0,4.6896,4.7058,4.6815,4.6977,227425.0
2017-09-07 10:00:00,5.79,5.8,5.77,5.78,312801.0,4.6896,4.6977,4.6734,4.6815,312801.0
2017-09-07 10:30:00,5.77,5.79,5.77,5.78,233236.0,4.6734,4.6896,4.6734,4.6815,233236.0
2017-09-07 11:00:00,5.78,5.78,5.76,5.78,312935.0,4.6815,4.6815,4.6653,4.6815,312935.0
2017-09-07 11:30:00,5.78,5.78,5.77,5.78,26795.0,4.6815,4.6815,4.6734,4.6815,26795.0
2017-09-07 12:00:00,5.78,5.78,5.77,5.78,27895.0,4.6815,4.6815,4.6734,4.6815,27895.0
2017-09-07 12:30:00,5.78,5.78,5.77,5.78,41988.0,4.6815,4.6815,4.6734,4.6815,41988.0
2017-09-07 13:00:00,5.78,5.78,5.77,5.77,24000.0,4.6815,4.6815,4.6734,4.6734,24000.0
2017-09-07 13:30:00,5.78,5.78,5.77,5.78,143555.0,4.6815,4.6815,4.6734,4.6815,143555.0
2017-09-07 14:00:00,5.78,5.78,5.77,5.78,128101.0,4.6815,4.6815,4.6734,4.6815,128101.0
2017-09-07 14:30:00,5.77,5.78,5.77,5.77,19996.0,4.6734,4.6815,4.6734,4.6734,19996.0
2017-09-07 15:00:00,5.78,5.79,5.77,5.79,145565.0,4.6815,4.6896,4.6734,4.6896,145565.0
2017-09-07 15:30:00,5.79,5.8,5.78,5.8,125463.0,4.6896,4.6977,4.6815,4.6977,125463.0
2017-09-08 09:30:00,5.77,5.77,5.74,5.75,267965.0,4.6734,4.6734,4.6491,4.6572,267965.0
2017-09-08 10:00:00,5.74,5.75,5.72,5.73,168446.0,4.6491,4.6572,4.6329,4.641,168446.0
2017-09-08 10:30:00,5.73,5.73,5.72,5.72,39982.0,4.641,4.641,4.6329,4.6329,39982.0
2017-09-08 11:00:00,5.72,5.74,5.72,5.73,181116.0,4.6329,4.6491,4.6329,4.641,181116.0
2017-09-08 11:30:00,5.73,5.74,5.73,5.73,19092.0,4.641,4.6491,4.641,4.641,19092.0
2017-09-08 12:00:00,5.73,5.74,5.72,5.73,60356.0,4.641,4.6491,4.6329,4.641,60356.0
2017-09-08 12:30:00,5.74,5.74,5.73,5.74,21483.0,4.6491,4.6491,4.641,4.6491,21483.0
2017-09-08 13:00:00,5.74,5.74,5.73,5.73,25148.0,4.6491,4.6491,4.641,4.641,25148.0
2017-09-08 13:30:00,5.74,5.75,5.73,5.74,80368.0,4.6491,4.6572,4.641,4.6491,80368.0
2017-09-08 14:00:00,5.75,5.75,5.73,5.73,46596.0,4.6572,4.6572,4.641,4.641,46596.0
2017-09-08 14:30:00,5.74,5.74,5.73,5.73,38866.0,4.6491,4.6491,4.641,4.641,38866.0
2017-09-08 15:00:00,5.74,5.74,5.73,5.73,31222.0,4.6491,4.6491,4.641,4.641,31222.0
2017-09-08 15:30:00,5.73,5.74,5.72,5.73,301209.0,4.641,4.6491,4.6329,4.641,301209.0
2017-09-11 09:30:00,5.78,5.78,5.76,5.77,158806.0,4.6815,4.6815,4.6653,4.6734,158806.0
2017-09-11 10:00:00,5.77,5.79,5.77,5.77,365141.0,4.6734,4.6896,4.6734,4.6734,365141.0
2017-09-11 10:30:00,5.78,5.78,5.75,5.77,149577.0,4.6815,4.6815,4.6572,4.6734,149577.0
2017-09-11 11:00:00,5.76,5.77,5.75,5.75,48064.0,4.6653,4.6734,4.6572,4.6572,48064.0
2017-09-11 11:30:00,5.75,5.76,5.75,5.75,52426.0,4.6572,4.6653,4.6572,4.6572,52426.0
2017-09-11 12:00:00,5.75,5.76,5.75,5.75,56014.0,4.6572,4.6653,4.6572,4.6572,56014.0
2017-09-11 12:30:00,5.75,5.78,5.75,5.78,75214.0,4.6572,4.6815,4.6572,4.6815,75214.0
2017-09-11 13:00:00,5.78,5.78,5.77,5.78,14460.0,4.6815,4.6815,4.6734,4.6815,14460.0
2017-09-11 13:30:00,5.78,5.78,5.77,5.77,23727.0,4.6815,4.6815,4.6734,4.6734,23727.0
2017-09-11 14:00:00,5.77,5.78,5.77,5.77,39390.0,4.6734,4.6815,4.6734,4.6734,39390.0
2017-09-11 14:30:00,5.78,5.78,5.77,5.77,63581.0,4.6815,4.6815,4.6734,4.6734,63581.0
2017-09-11 15:00:00,5.77,5.78,5.77,5.78,128017.0,4.6734,4.6815,4.6734,4.6815,128017.0
2017-09-11 15:30:00,5.78,5.78,5.75,5.75,796856.0,4.6815,4.6815,4.6572,4.6572,796856.0
2017-09-12 09:30:00,5.76,5.79,5.76,5.76,117346.0,4.6653,4.6896,4.6653,4.6653,117346.0
2017-09-12 10:00:00,5.77,5.78,5.76,5.78,118754.0,4.6734,4.6815,4.6653,4.6815,118754.0
2017-09-12 10:30:00,5.78,5.79,5.77,5.79,63166.0,4.6815,4.6896,4.6734,4.6896,63166.0
2017-09-12 11:00:00,5.79,5.81,5.78,5.8,146179.0,4.6896,4.7058,4.6815,4.6977,146179.0
2017-09-12 11:30:00,5.81,5.81,5.79,5.81,65937.0,4.7058,4.7058,4.6896,4.7058,65937.0
2017-09-12 12:00:00,5.81,5.82,5.8,5.82,192393.0,4.7058,4.7139,4.6977,4.7139,192393.0
2017-09-12 12:30:00,5.82,5.84,5.81,5.84,239835.0,4.7139,4.7301,4.7058,4.7301,239835.0
2017-09-12 13:00:00,5.84,5.88,5.84,5.86,234083.0,4.7301,4.7625,4.7301,4.7463,234083.0
2017-09-12 13:30:00,5.86,5.87,5.84,5.84,81575.0,4.7463,4.7544,4.7301,4.7301,81575.0
2017-09-12 14:00:00,5.85,5.86,5.84,5.85,73989.0,4.7382,4.7463,4.7301,4.7382,73989.0
2017-09-12 14:30:00,5.85,5.85,5.84,5.85,26521.0,4.7382,4.7382,4.7301,4.7382,26521.0
2017-09-12 15:00:00,5.85,5.85,5.82,5.83,98760.0,4.7382,4.7382,4.7139,4.722,98760.0
2017-09-12 15:30:00,5.83,5.83,5.82,5.82,214194.0,4.722,4.722,4.7139,4.7139,214194.0
2017-09-13 09:30:00,5.72,5.73,5.71,5.73,528540.0,4.6329,4.641,4.6248,4.641,528540.0
2017-09-13 10:00:00,5.73,5.73,5.7,5.71,324368.0,4.641,4.641,4.6167,4.6248,324368.0
2017-09-13 10:30:00,5.71,5.72,5.7,5.71,335145.0,4.6248,4.6329,4.6167,4.6248,335145.0
2017-09-13 11:00:00,5.71,5.72,5.7,5.71,303534.0,4.6248,4.6329,4.6167,4.6248,303534.0
2017-09-13 11:30:00,5.71,5.73,5.71,5.72,329238.0,4.6248,4.641,4.6248,4.6329,329238.0
2017-09-13 12:00:00,5.72,5.73,5.72,5.73,25353.0,4.6329,4.641,4.6329,4.641,25353.0
2017-09-13 12:30:00,5.73,5.73,5.71,5.71,136715.0,4.641,4.641,4.6248,4.6248,136715.0
2017-09-13 13:00:00,5.71,5.72,5.71,5.71,29070.0,4.6248,4.6329,4.6248,4.6248,29070.0
2017-09-13 13:30:00,5.72,5.72,5.71,5.71,280115.0,4.6329,4.6329,4.6248,4.6248,280115.0
2017-09-13 14:00:00,5.72,5.72,5.7,5.71,126852.0,4.6329,4.6329,4.6167,4.6248,126852.0
2017-09-13 14:30:00,5.71,5.72,5.69,5.72,405518.0,4.6248,4.6329,4.6086,4.6329,405518.0
2017-09-13 15:00:00,5.72,5.73,5.71,5.72,529409.0,4.6329,4.641,4.6248,4.6329,529409.0
2017-09-13 15:30:00,5.72,5.74,5.72,5.74,638000.0,4.6329,4.6491,4.6329,4.6491,638000.0
2017-09-14 09:30:00,5.66,5.68,5.65,5.68,570334.0,4.5843,4.6005,4.5762,4.6005,570334.0
2017-09-14 10:00:00,5.68,5.68,5.66,5.68,194365.0,4.6005,4.6005,4.5843,4.6005,194365.0
2017-09-14 10:30:00,5.68,5.7,5.67,5.7,126530.0,4.6005,4.6167,4.5924,4.6167,126530.0
2017-09-14 11:00:00,5.7,5.71,5.68,5.71,205757.0,4.6167,4.6248,4.6005,4.6248,205757.0
2017-09-14 11:30:00,5.71,5.71,5.7,5.71,12643.0,4.6248,4.6248,4.6167,4.6248,12643.0
2017-09-14 12:00:00,5.71,5.72,5.69,5.71,125881.0,4.6248,4.6329,4.6086,4.6248,125881.0
2017-09-14 12:30:00,5.71,5.72,5.71,5.71,9913.0,4.6248,4.6329,4.6248,4.6248,9913.0
2017-09-14 13:00:00,5.71,5.72,5.71,5.71,19650.0,4.6248,4.6329,4.6248,4.6248,19650.0
2017-09-14 13:30:00,5.71,5.72,5.7,5.71,80617.0,4.6248,4.6329,4.6167,4.6248,80617.0
2017-09-14 14:00:00,5.7,5.71,5.7,5.71,52496.0,4.6167,4.6248,4.6167,4.6248,52496.0
2017-09-14 14:30:00,5.71,5.73,5.71,5.73,129830.0,4.6248,4.641,4.6248,4.641,129830.0
2017-09-14 15:00:00,5.73,5.73,5.71,5.71,276970.0,4.641,4.641,4.6248,4.6248,276970.0
2017-09-14 15:30:00,5.71,5.72,5.7,5.71,445574.0,4.6248,4.6329,4.6167,4.6248,445574.0
2017-09-15 09:30:00,5.72,5.76,5.72,5.75,349333.0,4.6329,4.6653,4.6329,4.6572,349333.0
2017-09-15 10:00:00,5.75,5.76,5.73,5.75,184310.0,4.6572,4.6653,4.641,4.6572,184310.0
2017-09-15 10:30:00,5.75,5.75,5.73,5.74,155754.0,4.6572,4.6572,4.641,4.6491,155754.0
2017-09-15 11:00:00,5.74,5.76,5.73,5.75,867215.0,4.6491,4.6653,4.641,4.6572,867215.0
2017-09-15 11:30:00,5.75,5.77,5.75,5.77,28441.0,4.6572,4.6734,4.6572,4.6734,28441.0
2017-09-15 12:00:00,5.77,5.77,5.76,5.77,23909.0,4.6734,4.6734,4.6653,4.6734,23909.0
2017-09-15 12:30:00,5.77,5.77,5.76,5.76,27935.0,4.6734,4.6734,4.6653,4.6653,27935.0
2017-09-15 13:00:00,5.77,5.77,5.73,5.75,251441.0,4.6734,4.6734,4.641,4.6572,251441.0
2017-09-15 13:30:00,5.75,5.76,5.74,5.75,85402.0,4.6572,4.6653,4.6491,4.6572,85402.0
2017-09-15 14:00:00,5.75,5.76,5.75,5.75,38608.0,4.6572,4.6653,4.6572,4.6572,38608.0
2017-09-15 14:30:00,5.76,5.77,5.75,5.76,194596.0,4.6653,4.6734,4.6572,4.6653,194596.0
2017-09-15 15:00:00,5.77,5.77,5.74,5.75,160596.0,4.6734,4.6734,4.6491,4.6572,160596.0
2017-09-15 15:30:00,5.75,5.76,5.74,5.75,464656.0,4.6572,4.6653,4.6491,4.6572,464656.0
2017-09-18 09:30:00,5.76,5.78,5.75,5.78,170979.0,4.6653,4.6815,4.6572,4.6815,170979.0
2017-09-18 10:00:00,5.78,5.78,5.76,5.76,111500.0,4.6815,4.6815,4.6653,4.6653,111500.0
2017-09-18 10:30:00,5.76,5.76,5.73,5.75,440297.0,4.6653,4.6653,4.641,4.6572,440297.0
2017-09-18 11:00:00,5.74,5.75,5.72,5.74,222685.0,4.6491,4.6572,4.6329,4.6491,222685.0
2017-09-18 11:30:00,5.74,5.74,5.71,5.71,79698.0,4.6491,4.6491,4.6248,4.6248,79698.0
2017-09-18 12:00:00,5.71,5.73,5.71,5.72,46977.0,4.6248,4.641,4.6248,4.6329,46977.0
2017-09-18 12:30:00,5.73,5.73,5.71,5.71,53828.0,4.641,4.641,4.6248,4.6248,53828.0
2017-09-18 13:00:00,5.72,5.74,5.72,5.73,77668.0,4.6329,4.6491,4.6329,4.641,77668.0
2017-09-18 13:30:00,5.73,5.73,5.71,5.71,148625.0,4.641,4.641,4.6248,4.6248,148625.0
2017-09-18 14:00:00,5.71,5.72,5.71,5.71,99841.0,4.6248,4.6329,4.6248,4.6248,99841.0
2017-09-18 14:30:00,5.71,5.73,5.71,5.73,78596.0,4.6248,4.641,4.6248,4.641,78596.0
2017-09-18 15:00:00,5.72,5.73,5.72,5.72,78862.0,4.6329,4.641,4.6329,4.6329,78862.0
2017-09-18 15:30:00,5.72,5.73,5.71,5.72,625785.0,4.6329,4.641,4.6248,4.6329,625785.0
2017-09-19 09:30:00,5.7,5.72,5.69,5.71,253934.0,4.6167,4.6329,4.6086,4.6248,253934.0
2017-09-19 10:00:00,5.71,5.72,5.7,5.71,311265.0,4.6248,4.6329,4.6167,4.6248,311265.0
2017-09-19 10:30:00,5.71,5.72,5.67,5.68,343138.0,4.6248,4.6329,4.5924,4.6005,343138.0
2017-09-19 11:00:00,5.67,5.7,5.67,5.7,895205.0,4.5924,4.6167,4.5924,4.6167,895205.0
2017-09-19 11:30:00,5.7,5.7,5.67,5.68,307877.0,4.6167,4.6167,4.5924,4.6005,307877.0
2017-09-19 12:00:00,5.68,5.68,5.67,5.68,38859.0,4.6005,4.6005,4.5924,4.6005,38859.0
2017-09-19 12:30:00,5.68,5.68,5.67,5.68,37522.0,4.6005,4.6005,4.5924,4.6005,37522.0
2017-09-19 13:00:00,5.68,5.68,5.66,5.67,416787.0,4.6005,4.6005,4.5843,4.5924,416787.0
2017-09-19 13:30:00,5.67,5.68,5.67,5.67,12604.0,4.5924,4.6005,4.5924,4.5924,12604.0
2017-09-19 14:00:00,5.67,5.68,5.67,5.68,35553.0,4.5924,4.6005,4.5924,4.6005,35553.0
2017-09-19 14:30:00,5.68,5.69,5.67,5.68,237610.0,4.6005,4.6086,4.5924,4.6005,237610.0
2017-09-19 15:00:00,5.68,5.68,5.67,5.68,163187.0,4.6005,4.6005,4.5924,4.6005,163187.0
2017-09-19 15:30:00,5.68,5.68,5.67,5.68,632688.0,4.6005,4.6005,4.5924,4.6005,632688.0
2017-09-20 09:30:00,5.63,5.64,5.6,5.61,485773.0,4.56,4.5681,4.5357,4.5438,485773.0
2017-09-20 10:00:00,5.61,5.62,5.58,5.58,588705.0,4.5438,4.5519,4.5195,4.5195,588705.0
2017-09-20 10:30:00,5.58,5.59,5.56,5.57,433353.0,4.5195,4.5276,4.5033,4.5114,433353.0
2017-09-20 11:00:00,5.57,5.57,5.53,5.56,435511.0,4.5114,4.5114,4.479,4.5033,435511.0
2017-09-20 11:30:00,5.55,5.55,5.54,5.54,137596.0,4.4952,4.4952,4.4871,4.4871,137596.0
2017-09-20 12:00:00,5.54,5.57,5.54,5.57,247254.0,4.4871,4.5114,4.4871,4.5114,247254.0
2017-09-20 12:30:00,5.57,5.58,5.56,5.58,258879.0,4.5114,4.5195,4.5033,4.5195,258879.0
2017-09-20 13:00:00,5.58,5.59,5.55,5.55,246124.0,4.5195,4.5276,4.4952,4.4952,246124.0
2017-09-20 13:30:00,5.55,5.57,5.55,5.57,258818.0,4.4952,4.5114,4.4952,4.5114,258818.0
2017-09-20 14:00:00,5.57,5.57,5.54,5.54,439051.0,4.5114,4.5114,4.4871,4.4871,439051.0
2017-09-20 14:30:00,5.54,5.59,5.54,5.58,1494185.0,4.4871,4.5276,4.4871,4.5195,1494185.0
2017-09-20 15:00:00,5.58,5.62,5.58,5.62,555976.0,4.5195,4.5519,4.5195,4.5519,555976.0
2017-09-20 15:30:00,5.62,5.62,5.6,5.6,1049349.0,4.5519,4.5519,4.5357,4.5357,1049349.0
2017-09-21 09:30:00,5.53,5.55,5.52,5.54,404780.0,4.479,4.4952,4.4709,4.4871,404780.0
2017-09-21 10:00:00,5.54,5.54,5.52,5.53,334670.0,4.4871,4.4871,4.4709,4.479,334670.0
2017-09-21 10:30:00,5.53,5.54,5.52,5.54,125293.0,4.479,4.4871,4.4709,4.4871,125293.0
2017-09-21 11:00:00,5.54,5.56,5.53,5.56,384252.0,4.4871,4.5033,4.479,4.5033,384252.0
2017-09-21 11:30:00,5.55,5.56,5.54,5.56,100790.0,4.4952,4.5033,4.4871,4.5033,100790.0
2017-09-21 12:00:00,5.56,5.66,5.55,5.65,1785189.0,4.5033,4.5843,4.4952,4.5762,1785189.0
2017-09-21 12:30:00,5.65,5.66,5.62,5.65,925367.0,4.5762,4.5843,4.5519,4.5762,925367.0
2017-09-21 13:00:00,5.66,5.66,5.65,5.65,188327.0,4.5843,4.5843,4.5762,4.5762,188327.0
2017-09-21 13:30:00,5.65,5.66,5.63,5.66,372169.0,4.5762,4.5843,4.56,4.5843,372169.0
2017-09-21 14:00:00,5.65,5.69,5.64,5.66,279492.0,4.5762,4.6086,4.5681,4.5843,279492.0
2017-09-21 14:30:00,5.66,5.68,5.66,5.67,900731.0,4.5843,4.6005,4.5843,4.5924,900731.0
2017-09-21 15:00:00,5.67,5.68,5.66,5.68,606819.0,4.5924,4.6005,4.5843,4.6005,606819.0
2017-09-21 15:30:00,5.68,5.71,5.67,5.67,1246007.0,4.6005,4.6248,4.5924,4.5924,1246007.0
2017-09-22 09:30:00,5.63,5.66,5.61,5.65,1280139.0,4.56,4.5843,4.5438,4.5762,1280139.0
2017-09-22 10:00:00,5.65,5.66,5.63,5.65,498967.0,4.5762,4.5843,4.56,4.5762,498967.0
2017-09-22 10:30:00,5.65,5.66,5.64,5.65,712311.0,4.5762,4.5843,4.5681,4.5762,712311.0
2017-09-22 11:00:00,5.65,5.66,5.64,5.66,561684.0,4.5762,4.5843,4.5681,4.5843,561684.0
2017-09-22 11:30:00,5.66,5.69,5.65,5.69,134770.0,4.5843,4.6086,4.5762,4.6086,134770.0
2017-09-22 12:00:00,5.69,5.69,5.67,5.68,331373.0,4.6086,4.6086,4.5924,4.6005,331373.0
2017-09-22 12:30:00,5.68,5.69,5.67,5.69,488498.0,4.6005,4.6086,4.5924,4.6086,488498.0
2017-09-22 13:00:00,5.69,5.69,5.67,5.68,236395.0,4.6086,4.6086,4.5924,4.6005,236395.0
2017-09-22 13:30:00,5.68,5.69,5.67,5.69,221494.0,4.6005,4.6086,4.5924,4.6086,221494.0
2017-09-22 14:00:00,5.69,5.69,5.67,5.67,380505.0,4.6086,4.6086,4.5924,4.5924,380505.0
2017-09-22 14:30:00,5.68,5.69,5.67,5.69,1053804.0,4.6005,4.6086,4.5924,4.6086,1053804.0
2017-09-22 15:00:00,5.69,5.71,5.67,5.69,1998958.0,4.6086,4.6248,4.5924,4.6086,1998958.0
2017-09-22 15:30:00,5.7,5.7,5.67,5.67,1437835.0,4.6167,4.6167,4.5924,4.5924,1437835.0
2017-09-25 09:30:00,5.65,5.68,5.64,5.67,714204.0,4.5762,4.6005,4.5681,4.5924,714204.0
2017-09-25 10:00:00,5.67,5.7,5.65,5.69,3458474.0,4.5924,4.6167,4.5762,4.6086,3458474.0
2017-09-25 10:30:00,5.69,5.7,5.67,5.68,559241.0,4.6086,4.6167,4.5924,4.6005,559241.0
2017-09-25 11:00:00,5.68,5.69,5.66,5.68,1090122.0,4.6005,4.6086,4.5843,4.6005,1090122.0
2017-09-25 11:30:00,5.68,5.69,5.66,5.69,1439242.0,4.6005,4.6086,4.5843,4.6086,1439242.0
2017-09-25 12:00:00,5.69,5.71,5.68,5.7,1626470.0,4.6086,4.6248,4.6005,4.6167,1626470.0
2017-09-25 12:30:00,5.69,5.7,5.69,5.7,41612.0,4.6086,4.6167,4.6086,4.6167,41612.0
2017-09-25 13:00:00,5.7,5.72,5.69,5.71,220001.0,4.6167,4.6329,4.6086,4.6248,220001.0
2017-09-25 13:30:00,5.71,5.71,5.68,5.7,490626.0,4.6248,4.6248,4.6005,4.6167,490626.0
2017-09-25 14:00:00,5.7,5.71,5.69,5.7,218092.0,4.6167,4.6248,4.6086,4.6167,218092.0
2017-09-25 14:30:00,5.7,5.7,5.68,5.69,833550.0,4.6167,4.6167,4.6005,4.6086,833550.0
2017-09-25 15:00:00,5.69,5.7,5.68,5.7,1336957.0,4.6086,4.6167,4.6005,4.6167,1336957.0
2017-09-25 15:30:00,5.69,5.72,5.68,5.7,2678334.0,4.6086,4.6329,4.6005,4.6167,2678334.0
2017-09-26 09:30:00,5.68,5.73,5.67,5.7,1800296.0,4.6005,4.641,4.5924,4.6167,1800296.0
2017-09-26 10:00:00,5.71,5.71,5.69,5.71,494449.0,4.6248,4.6248,4.6086,4.6248,494449.0
2017-09-26 10:30:00,5.71,5.73,5.69,5.71,2801886.0,4.6248,4.641,4.6086,4.6248,2801886.0
2017-09-26 11:00:00,5.71,5.72,5.69,5.71,3202951.0,4.6248,4.6329,4.6086,4.6248,3202951.0
2017-09-26 11:30:00,5.71,5.72,5.7,5.71,490527.0,4.6248,4.6329,4.6167,4.6248,490527.0
2017-09-26 12:00:00,5.71,5.74,5.7,5.71,1203784.0,4.6248,4.6491,4.6167,4.6248,1203784.0
2017-09-26 12:30:00,5.7,5.72,5.68,5.71,181130.0,4.6167,4.6329,4.6005,4.6248,181130.0
2017-09-26 13:00:00,5.71,5.71,5.7,5.7,572973.0,4.6248,4.6248,4.6167,4.6167,572973.0
2017-09-26 13:30:00,5.7,5.72,5.7,5.71,164449.0,4.6167,4.6329,4.6167,4.6248,164449.0
2017-09-26 14:00:00,5.71,5.72,5.71,5.71,62534.0,4.6248,4.6329,4.6248,4.6248,62534.0
2017-09-26 14:30:00,5.71,5.73,5.7,5.72,236410.0,4.6248,4.641,4.6167,4.6329,236410.0
2017-09-26 15:00:00,5.72,5.73,5.71,5.72,207651.0,4.6329,4.641,4.6248,4.6329,207651.0
2017-09-26 15:30:00,5.73,5.73,5.71,5.73,703017.0,4.641,4.641,4.6248,4.641,703017.0
2017-09-27 09:30:00,5.68,5.69,5.66,5.67,717291.0,4.6005,4.6086,4.5843,4.5924,717291.0
2017-09-27 10:00:00,5.67,5.68,5.63,5.65,2117436.0,4.5924,4.6005,4.56,4.5762,2117436.0
2017-09-27 10:30:00,5.65,5.66,5.63,5.65,1889048.0,4.5762,4.5843,4.56,4.5762,1889048.0
2017-09-27 11:00:00,5.66,5.67,5.64,5.66,2779235.0,4.5843,4.5924,4.5681,4.5843,2779235.0
2017-09-27 11:30:00,5.67,5.67,5.65,5.65,124339.0,4.5924,4.5924,4.5762,4.5762,124339.0
2017-09-27 12:00:00,5.66,5.69,5.65,5.69,667246.0,4.5843,4.6086,4.5762,4.6086,667246.0
2017-09-27 12:30:00,5.69,5.7,5.68,5.69,252580.0,4.6086,4.6167,4.6005,4.6086,252580.0
2017-09-27 13:00:00,5.68,5.69,5.66,5.67,294558.0,4.6005,4.6086,4.5843,4.5924,294558.0
2017-09-27 13:30:00,5.68,5.68,5.66,5.66,368573.0,4.6005,4.6005,4.5843,4.5843,368573.0
2017-09-27 14:00:00,5.66,5.69,5.66,5.68,454849.0,4.5843,4.6086,4.5843,4.6005,454849.0
2017-09-27 14:30:00,5.68,5.69,5.65,5.65,445334.0,4.6005,4.6086,4.5762,4.5762,445334.0
2017-09-27 15:00:00,5.66,5.68,5.65,5.67,280964.0,4.5843,4.6005,4.5762,4.5924,280964.0
2017-09-27 15:30:00,5.67,5.67,5.65,5.66,984129.0,4.5924,4.5924,4.5762,4.5843,984129.0
2017-09-28 09:30:00,5.67,5.69,5.67,5.69,2520507.0,4.5924,4.6086,4.5924,4.6086,2520507.0
2017-09-28 10:00:00,5.69,5.7,5.66,5.68,2740997.0,4.6086,4.6167,4.5843,4.6005,2740997.0
2017-09-28 10:30:00,5.67,5.7,5.67,5.69,3554040.0,4.5924,4.6167,4.5924,4.6086,3554040.0
2017-09-28 11:00:00,5.7,5.73,5.69,5.72,1395426.0,4.6167,4.641,4.6086,4.6329,1395426.0
2017-09-28 11:30:00,5.72,5.74,5.71,5.73,578995.0,4.6329,4.6491,4.6248,4.641,578995.0
2017-09-28 12:00:00,5.74,5.75,5.72,5.75,347208.0,4.6491,4.6572,4.6329,4.6572,347208.0
2017-09-28 12:30:00,5.75,5.76,5.72,5.73,284181.0,4.6572,4.6653,4.6329,4.641,284181.0
2017-09-28 13:00:00,5.73,5.75,5.72,5.73,602979.0,4.641,4.6572,4.6329,4.641,602979.0
2017-09-28 13:30:00,5.73,5.74,5.71,5.74,283436.0,4.641,4.6491,4.6248,4.6491,283436.0
2017-09-28 14:00:00,5.73,5.75,5.72,5.73,177123.0,4.641,4.6572,4.6329,4.641,177123.0
2017-09-28 14:30:00,5.73,5.74,5.72,5.73,179292.0,4.641,4.6491,4.6329,4.641,179292.0
2017-09-28 15:00:00,5.74,5.74,5.73,5.73,103395.0,4.6491,4.6491,4.641,4.641,103395.0
2017-09-28 15:30:00,5.74,5.74,5.72,5.74,1739083.0,4.6491,4.6491,4.6329,4.6491,1739083.0
2017-09-29 09:30:00,5.77,5.77,5.74,5.75,498313.0,4.6734,4.6734,4.6491,4.6572,498313.0
2017-09-29 10:00:00,5.75,5.75,5.7,5.72,554629.0,4.6572,4.6572,4.6167,4.6329,554629.0
2017-09-29 10:30:00,5.72,5.73,5.71,5.72,449799.0,4.6329,4.641,4.6248,4.6329,449799.0
2017-09-29 11:00:00,5.71,5.75,5.71,5.74,518932.0,4.6248,4.6572,4.6248,4.6491,518932.0
2017-09-29 11:30:00,5.74,5.75,5.73,5.75,29313.0,4.6491,4.6572,4.641,4.6572,29313.0
2017-09-29 12:00:00,5.75,5.75,5.74,5.75,31243.0,4.6572,4.6572,4.6491,4.6572,31243.0
2017-09-29 12:30:00,5.75,5.75,5.74,5.74,34855.0,4.6572,4.6572,4.6491,4.6491,34855.0
2017-09-29 13:00:00,5.75,5.75,5.73,5.75,124913.0,4.6572,4.6572,4.641,4.6572,124913.0
2017-09-29 13:30:00,5.75,5.75,5.74,5.74,24401.0,4.6572,4.6572,4.6491,4.6491,24401.0
2017-09-29 14:00:00,5.75,5.75,5.74,5.74,75145.0,4.6572,4.6572,4.6491,4.6491,75145.0
2017-09-29 14:30:00,5.74,5.75,5.74,5.75,147764.0,4.6491,4.6572,4.6491,4.6572,147764.0
2017-09-29 15:00:00,5.75,5.75,5.74,5.75,25607.0,4.6572,4.6572,4.6491,4.6572,25607.0
2017-09-29 15:30:00,5.75,5.76,5.74,5.75,542010.0,4.6572,4.6653,4.6491,4.6572,542010.0
2017-10-02 09:30:00,5.73,5.77,5.73,5.74,881121.0,4.641,4.6734,4.641,4.6491,881121.0
2017-10-02 10:00:00,5.74,5.77,5.74,5.76,375629.0,4.6491,4.6734,4.6491,4.6653,375629.0
2017-10-02 10:30:00,5.76,5.77,5.74,5.75,265085.0,4.6653,4.6734,4.6491,4.6572,265085.0
2017-10-02 11:00:00,5.75,5.76,5.71,5.73,625855.0,4.6572,4.6653,4.6248,4.641,625855.0
2017-10-02 11:30:00,5.73,5.75,5.72,5.73,748529.0,4.641,4.6572,4.6329,4.641,748529.0
2017-10-02 12:00:00,5.73,5.74,5.73,5.73,25200.0,4.641,4.6491,4.641,4.641,25200.0
2017-10-02 12:30:00,5.74,5.75,5.73,5.75,92651.0,4.6491,4.6572,4.641,4.6572,92651.0
2017-10-02 13:00:00,5.75,5.75,5.73,5.73,148947.0,4.6572,4.6572,4.641,4.641,148947.0
2017-10-02 13:30:00,5.73,5.75,5.73,5.75,140516.0,4.641,4.6572,4.641,4.6572,140516.0
2017-10-02 14:00:00,5.75,5.76,5.74,5.75,161138.0,4.6572,4.6653,4.6491,4.6572,161138.0
2017-10-02 14:30:00,5.75,5.76,5.75,5.76,20895.0,4.6572,4.6653,4.6572,4.6653,20895.0
2017-10-02 15:00:00,5.75,5.77,5.75,5.75,103427.0,4.6572,4.6734,4.6572,4.6572,103427.0
2017-10-02 15:30:00,5.75,5.76,5.75,5.75,262835.0,4.6572,4.6653,4.6572,4.6572,262835.0
2017-10-03 09:30:00,5.64,5.65,5.62,5.62,3971966.0,4.5681,4.5762,4.5519,4.5519,3971966.0
2017-10-03 10:00:00,5.63,5.64,5.62,5.63,1298545.0,4.56,4.5681,4.5519,4.56,1298545.0
2017-10-03 10:30:00,5.63,5.64,5.62,5.62,803540.0,4.56,4.5681,4.5519,4.5519,803540.0
2017-10-03 11:00:00,5.63,5.63,5.61,5.63,1418060.0,4.56,4.56,4.5438,4.56,1418060.0
2017-10-03 11:30:00,5.63,5.63,5.6,5.61,1084049.0,4.56,4.56,4.5357,4.5438,1084049.0
2017-10-03 12:00:00,5.6,5.62,5.6,5.62,256350.0,4.5357,4.5519,4.5357,4.5519,256350.0
2017-10-03 12:30:00,5.62,5.62,5.61,5.61,168161.0,4.5519,4.5519,4.5438,4.5438,168161.0
2017-10-03 13:00:00,5.62,5.62,5.61,5.62,65976.0,4.5519,4.5519,4.5438,4.5519,65976.0
2017-10-03 13:30:00,5.62,5.62,5.6,5.6,389683.0,4.5519,4.5519,4.5357,4.5357,389683.0
2017-10-03 14:00:00,5.61,5.61,5.6,5.61,91838.0,4.5438,4.5438,4.5357,4.5438,91838.0
2017-10-03 14:30:00,5.61,5.62,5.6,5.62,260347.0,4.5438,4.5519,4.5357,4.5519,260347.0
2017-10-03 15:00:00,5.62,5.62,5.61,5.62,154168.0,4.5519,4.5519,4.5438,4.5519,154168.0
2017-10-03 15:30:00,5.62,5.64,5.61,5.64,1032301.0,4.5519,4.5681,4.5438,4.5681,1032301.0
2017-10-04 09:30:00,5.58,5.59,5.57,5.58,783495.0,4.5195,4.5276,4.5114,4.5195,783495.0
2017-10-04 10:00:00,5.58,5.59,5.56,5.58,273122.0,4.5195,4.5276,4.5033,4.5195,273122.0
2017-10-04 10:30:00,5.58,5.59,5.57,5.58,124800.0,4.5195,4.5276,4.5114,4.5195,124800.0
2017-10-04 11:00:00,5.58,5.6,5.57,5.59,654914.0,4.5195,4.5357,4.5114,4.5276,654914.0
2017-10-04 11:30:00,5.6,5.61,5.59,5.61,200862.0,4.5357,4.5438,4.5276,4.5438,200862.0
2017-10-04 12:00:00,5.61,5.61,5.6,5.61,36429.0,4.5438,4.5438,4.5357,4.5438,36429.0
2017-10-04 12:30:00,5.61,5.61,5.6,5.61,39888.0,4.5438,4.5438,4.5357,4.5438,39888.0
2017-10-04 13:00:00,5.61,5.61,5.6,5.6,11456.0,4.5438,4.5438,4.5357,4.5357,11456.0
2017-10-04 13:30:00,5.61,5.62,5.59,5.61,1848801.0,4.5438,4.5519,4.5276,4.5438,1848801.0
2017-10-04 14:00:00,5.61,5.62,5.6,5.6,472110.0,4.5438,4.5519,4.5357,4.5357,472110.0
2017-10-04 14:30:00,5.6,5.61,5.6,5.6,83666.0,4.5357,4.5438,4.5357,4.5357,83666.0
2017-10-04 15:00:00,5.6,5.62,5.6,5.61,112968.0,4.5357,4.5519,4.5357,4.5438,112968.0
2017-10-04 15:30:00,5.61,5.62,5.59,5.6,742865.0,4.5438,4.5519,4.5276,4.5357,742865.0
2017-10-05 09:30:00,5.66,5.7,5.66,5.68,243690.0,4.5843,4.6167,4.5843,4.6005,243690.0
2017-10-05 10:00:00,5.69,5.69,5.66,5.68,792715.0,4.6086,4.6086,4.5843,4.6005,792715.0
2017-10-05 10:30:00,5.68,5.68,5.67,5.67,482663.0,4.6005,4.6005,4.5924,4.5924,482663.0
2017-10-05 11:00:00,5.67,5.68,5.66,5.68,2011341.0,4.5924,4.6005,4.5843,4.6005,2011341.0
2017-10-05 11:30:00,5.67,5.7,5.67,5.69,144612.0,4.5924,4.6167,4.5924,4.6086,144612.0
2017-10-05 12:00:00,5.7,5.7,5.69,5.7,357389.0,4.6167,4.6167,4.6086,4.6167,357389.0
2017-10-05 12:30:00,5.69,5.7,5.69,5.7,42095.0,4.6086,4.6167,4.6086,4.6167,42095.0
2017-10-05 13:00:00,5.69,5.7,5.69,5.7,160750.0,4.6086,4.6167,4.6086,4.6167,160750.0
2017-10-05 13:30:00,5.7,5.71,5.69,5.71,206445.0,4.6167,4.6248,4.6086,4.6248,206445.0
2017-10-05 14:00:00,5.71,5.72,5.7,5.7,364883.0,4.6248,4.6329,4.6167,4.6167,364883.0
2017-10-05 14:30:00,5.7,5.71,5.68,5.69,338323.0,4.6167,4.6248,4.6005,4.6086,338323.0
2017-10-05 15:00:00,5.69,5.69,5.68,5.69,175093.0,4.6086,4.6086,4.6005,4.6086,175093.0
2017-10-05 15:30:00,5.69,5.69,5.67,5.67,1437919.0,4.6086,4.6086,4.5924,4.5924,1437919.0
2017-10-06 09:30:00,5.68,5.72,5.68,5.72,592364.0,4.6005,4.6329,4.6005,4.6329,592364.0
2017-10-06 10:00:00,5.72,5.73,5.71,5.71,426423.0,4.6329,4.641,4.6248,4.6248,426423.0
2017-10-06 10:30:00,5.71,5.72,5.7,5.71,508458.0,4.6248,4.6329,4.6167,4.6248,508458.0
2017-10-06 11:00:00,5.71,5.73,5.71,5.73,440191.0,4.6248,4.641,4.6248,4.641,440191.0
2017-10-06 11:30:00,5.73,5.73,5.71,5.72,69736.0,4.641,4.641,4.6248,4.6329,69736.0
2017-10-06 12:00:00,5.71,5.72,5.71,5.72,36413.0,4.6248,4.6329,4.6248,4.6329,36413.0
2017-10-06 12:30:00,5.72,5.72,5.71,5.71,85923.0,4.6329,4.6329,4.6248,4.6248,85923.0
2017-10-06 13:00:00,5.71,5.72,5.71,5.72,123844.0,4.6248,4.6329,4.6248,4.6329,123844.0
2017-10-06 13:30:00,5.72,5.72,5.71,5.71,34337.0,4.6329,4.6329,4.6248,4.6248,34337.0
2017-10-06 14:00:00,5.71,5.73,5.71,5.73,166766.0,4.6248,4.641,4.6248,4.641,166766.0
2017-10-06 14:30:00,5.73,5.73,5.72,5.73,115296.0,4.641,4.641,4.6329,4.641,115296.0
2017-10-06 15:00:00,5.73,5.73,5.72,5.73,109470.0,4.641,4.641,4.6329,4.641,109470.0
2017-10-06 15:30:00,5.73,5.74,5.72,5.74,444454.0,4.641,4.6491,4.6329,4.6491,444454.0
2017-10-09 09:30:00,5.91,5.93,5.88,5.89,798100.0,4.7868,4.803,4.7625,4.7706,798100.0
2017-10-09 10:00:00,5.89,5.89,5.88,5.89,301290.0,4.7706,4.7706,4.7625,4.7706,301290.0
2017-10-09 10:30:00,5.89,5.9,5.88,5.9,307898.0,4.7706,4.7787,4.7625,4.7787,307898.0
2017-10-09 11:00:00,5.9,5.92,5.88,5.88,273515.0,4.7787,4.7949,4.7625,4.7625,273515.0
2017-10-09 11:30:00,5.88,5.89,5.88,5.89,84485.0,4.7625,4.7706,4.7625,4.7706,84485.0
2017-10-09 12:00:00,5.88,5.89,5.88,5.89,21081.0,4.7625,4.7706,4.7625,4.7706,21081.0
2017-10-09 12:30:00,5.88,5.89,5.88,5.89,26866.0,4.7625,4.7706,4.7625,4.7706,26866.0
2017-10-09 13:00:00,5.89,5.89,5.88,5.88,41185.0,4.7706,4.7706,4.7625,4.7625,41185.0
2017-10-09 13:30:00,5.88,5.89,5.88,5.88,39183.0,4.7625,4.7706,4.7625,4.7625,39183.0
2017-10-09 14:00:00,5.88,5.91,5.88,5.88,1300817.0,4.7625,4.7868,4.7625,4.7625,1300817.0
2017-10-09 14:30:00,5.89,5.9,5.88,5.89,385088.0,4.7706,4.7787,4.7625,4.7706,385088.0
2017-10-09 15:00:00,5.89,5.9,5.88,5.89,418667.0,4.7706,4.7787,4.7625,4.7706,418667.0
2017-10-09 15:30:00,5.89,5.9,5.88,5.9,1148082.0,4.7706,4.7787,4.7625,4.7787,1148082.0
2017-10-10 09:30:00,5.91,5.92,5.89,5.89,419292.0,4.7868,4.7949,4.7706,4.7706,419292.0
2017-10-10 10:00:00,5.89,5.9,5.82,5.83,476599.0,4.7706,4.7787,4.7139,4.722,476599.0
2017-10-10 10:30:00,5.83,5.85,5.81,5.82,254696.0,4.722,4.7382,4.7058,4.7139,254696.0
2017-10-10 11:00:00,5.82,5.82,5.79,5.81,220668.0,4.7139,4.7139,4.6896,4.7058,220668.0
2017-10-10 11:30:00,5.8,5.81,5.8,5.8,18499.0,4.6977,4.7058,4.6977,4.6977,18499.0
2017-10-10 12:00:00,5.81,5.81,5.79,5.8,111512.0,4.7058,4.7058,4.6896,4.6977,111512.0
2017-10-10 12:30:00,5.8,5.81,5.79,5.81,51737.0,4.6977,4.7058,4.6896,4.7058,51737.0
2017-10-10 13:00:00,5.81,5.82,5.8,5.82,85146.0,4.7058,4.7139,4.6977,4.7139,85146.0
2017-10-10 13:30:00,5.82,5.83,5.81,5.83,95323.0,4.7139,4.722,4.7058,4.722,95323.0
2017-10-10 14:00:00,5.83,5.83,5.82,5.83,116550.0,4.722,4.722,4.7139,4.722,116550.0
2017-10-10 14:30:00,5.83,5.83,5.82,5.83,26969.0,4.722,4.722,4.7139,4.722,26969.0
2017-10-10 15:00:00,5.82,5.83,5.82,5.83,195769.0,4.7139,4.722,4.7139,4.722,195769.0
2017-10-10 15:30:00,5.82,5.83,5.81,5.82,487147.0,4.7139,4.722,4.7058,4.7139,487147.0
2017-10-11 09:30:00,5.76,5.77,5.75,5.75,207308.0,4.6653,4.6734,4.6572,4.6572,207308.0
2017-10-11 10:00:00,5.75,5.76,5.75,5.75,74238.0,4.6572,4.6653,4.6572,4.6572,74238.0
2017-10-11 10:30:00,5.75,5.76,5.75,5.76,25795.0,4.6572,4.6653,4.6572,4.6653,25795.0
2017-10-11 11:00:00,5.75,5.77,5.75,5.76,95800.0,4.6572,4.6734,4.6572,4.6653,95800.0
2017-10-11 11:30:00,5.76,5.77,5.75,5.75,42423.0,4.6653,4.6734,4.6572,4.6572,42423.0
2017-10-11 12:00:00,5.76,5.76,5.75,5.75,108626.0,4.6653,4.6653,4.6572,4.6572,108626.0
2017-10-11 12:30:00,5.75,5.76,5.75,5.76,33027.0,4.6572,4.6653,4.6572,4.6653,33027.0
2017-10-11 13:00:00,5.75,5.76,5.75,5.75,19751.0,4.6572,4.6653,4.6572,4.6572,19751.0
2017-10-11 13:30:00,5.75,5.76,5.75,5.75,35516.0,4.6572,4.6653,4.6572,4.6572,35516.0
2017-10-11 14:00:00,5.76,5.78,5.75,5.76,246371.0,4.6653,4.6815,4.6572,4.6653,246371.0
2017-10-11 14:30:00,5.76,5.78,5.76,5.78,109875.0,4.6653,4.6815,4.6653,4.6815,109875.0
2017-10-11 15:00:00,5.78,5.79,5.77,5.78,200108.0,4.6815,4.6896,4.6734,4.6815,200108.0
2017-10-11 15:30:00,5.78,5.79,5.76,5.76,591417.0,4.6815,4.6896,4.6653,4.6653,591417.0
2017-10-12 09:30:00,5.75,5.77,5.74,5.75,299520.0,4.6572,4.6734,4.6491,4.6572,299520.0
2017-10-12 10:00:00,5.75,5.76,5.74,5.74,131842.0,4.6572,4.6653,4.6491,4.6491,131842.0
2017-10-12 10:30:00,5.75,5.77,5.74,5.77,161274.0,4.6572,4.6734,4.6491,4.6734,161274.0
2017-10-12 11:00:00,5.77,5.77,5.75,5.77,213868.0,4.6734,4.6734,4.6572,4.6734,213868.0
2017-10-12 11:30:00,5.77,5.78,5.76,5.77,52525.0,4.6734,4.6815,4.6653,4.6734,52525.0
2017-10-12 12:00:00,5.78,5.78,5.76,5.77,110021.0,4.6815,4.6815,4.6653,4.6734,110021.0
2017-10-12 12:30:00,5.77,5.77,5.76,5.76,24442.0,4.6734,4.6734,4.6653,4.6653,24442.0
2017-10-12 13:00:00,5.77,5.77,5.76,5.77,24983.0,4.6734,4.6734,4.6653,4.6734,24983.0
2017-10-12 13:30:00,5.77,5.78,5.76,5.78,40045.0,4.6734,4.6815,4.6653,4.6815,40045.0
2017-10-12 14:00:00,5.78,5.79,5.76,5.76,193054.0,4.6815,4.6896,4.6653,4.6653,193054.0
2017-10-12 14:30:00,5.76,5.77,5.74,5.75,174843.0,4.6653,4.6734,4.6491,4.6572,174843.0
2017-10-12 15:00:00,5.76,5.76,5.75,5.75,39471.0,4.6653,4.6653,4.6572,4.6572,39471.0
2017-10-12 15:30:00,5.75,5.76,5.74,5.74,326757.0,4.6572,4.6653,4.6491,4.6491,326757.0
2017-10-13 09:30:00,5.99,5.99,5.95,5.96,568059.0,4.8516,4.8516,4.8192,4.8273,568059.0
2017-10-13 10:00:00,5.95,5.96,5.94,5.94,436208.0,4.8192,4.8273,4.8111,4.8111,436208.0
2017-10-13 10:30:00,5.95,5.99,5.94,5.97,310568.0,4.8192,4.8516,4.8111,4.8354,310568.0
2017-10-13 11:00:00,5.97,5.98,5.95,5.96,134994.0,4.8354,4.8435,4.8192,4.8273,134994.0
2017-10-13 11:30:00,5.96,5.96,5.95,5.96,64996.0,4.8273,4.8273,4.8192,4.8273,64996.0
2017-10-13 12:00:00,5.96,5.96,5.95,5.96,40900.0,4.8273,4.8273,4.8192,4.8273,40900.0
2017-10-13 12:30:00,5.96,5.97,5.95,5.96,150796.0,4.8273,4.8354,4.8192,4.8273,150796.0
2017-10-13 13:00:00,5.96,5.96,5.95,5.96,59925.0,4.8273,4.8273,4.8192,4.8273,59925.0
2017-10-13 13:30:00,5.95,5.96,5.95,5.96,49689.0,4.8192,4.8273,4.8192,4.8273,49689.0
2017-10-13 14:00:00,5.96,5.96,5.95,5.96,64711.0,4.8273,4.8273,4.8192,4.8273,64711.0
2017-10-13 14:30:00,5.95,5.96,5.95,5.96,115169.0,4.8192,4.8273,4.8192,4.8273,115169.0
2017-10-13 15:00:00,5.96,5.96,5.95,5.96,131038.0,4.8273,4.8273,4.8192,4.8273,131038.0
2017-10-13 15:30:00,5.96,5.96,5.95,5.95,445809.0,4.8273,4.8273,4.8192,4.8192,445809.0
2017-10-16 09:30:00,5.96,5.96,5.92,5.93,714768.0,4.8273,4.8273,4.7949,4.803,714768.0
2017-10-16 10:00:00,5.93,5.94,5.92,5.93,265348.0,4.803,4.8111,4.7949,4.803,265348.0
2017-10-16 10:30:00,5.93,5.95,5.92,5.95,163048.0,4.803,4.8192,4.7949,4.8192,163048.0
2017-10-16 11:00:00,5.95,5.95,5.91,5.93,165721.0,4.8192,4.8192,4.7868,4.803,165721.0
2017-10-16 11:30:00,5.93,5.94,5.91,5.92,49851.0,4.803,4.8111,4.7868,4.7949,49851.0
2017-10-16 12:00:00,5.92,5.94,5.91,5.93,106281.0,4.7949,4.8111,4.7868,4.803,106281.0
2017-10-16 12:30:00,5.92,5.93,5.91,5.92,124493.0,4.7949,4.803,4.7868,4.7949,124493.0
2017-10-16 13:00:00,5.92,5.93,5.91,5.92,138316.0,4.7949,4.803,4.7868,4.7949,138316.0
2017-10-16 13:30:00,5.92,5.93,5.91,5.92,69092.0,4.7949,4.803,4.7868,4.7949,69092.0
2017-10-16 14:00:00,5.92,5.93,5.91,5.93,83915.0,4.7949,4.803,4.7868,4.803,83915.0
2017-10-16 14:30:00,5.93,5.93,5.91,5.92,116271.0,4.803,4.803,4.7868,4.7949,116271.0
2017-10-16 15:00:00,5.92,5.92,5.9,5.92,113412.0,4.7949,4.7949,4.7787,4.7949,113412.0
2017-10-16 15:30:00,5.92,5.92,5.91,5.92,286545.0,4.7949,4.7949,4.7868,4.7949,286545.0
2017-10-17 09:30:00,5.9,5.91,5.89,5.9,113800.0,4.7787,4.7868,4.7706,4.7787,113800.0
2017-10-17 10:00:00,5.9,5.91,5.89,5.9,95915.0,4.7787,4.7868,4.7706,4.7787,95915.0
2017-10-17 10:30:00,5.9,5.91,5.89,5.9,128798.0,4.7787,4.7868,4.7706,4.7787,128798.0
2017-10-17 11:00:00,5.91,5.91,5.89,5.91,521661.0,4.7868,4.7868,4.7706,4.7868,521661.0
2017-10-17 11:30:00,5.91,5.91,5.89,5.89,74678.0,4.7868,4.7868,4.7706,4.7706,74678.0
2017-10-17 12:00:00,5.89,5.9,5.88,5.88,35479.0,4.7706,4.7787,4.7625,4.7625,35479.0
2017-10-17 12:30:00,5.88,5.89,5.87,5.89,151700.0,4.7625,4.7706,4.7544,4.7706,151700.0
2017-10-17 13:00:00,5.89,5.89,5.88,5.89,51173.0,4.7706,4.7706,4.7625,4.7706,51173.0
2017-10-17 13:30:00,5.88,5.88,5.87,5.88,349638.0,4.7625,4.7625,4.7544,4.7625,349638.0
2017-10-17 14:00:00,5.88,5.88,5.87,5.87,113072.0,4.7625,4.7625,4.7544,4.7544,113072.0
2017-10-17 14:30:00,5.87,5.89,5.86,5.89,429182.0,4.7544,4.7706,4.7463,4.7706,429182.0
2017-10-17 15:00:00,5.89,5.91,5.88,5.9,388665.0,4.7706,4.7868,4.7625,4.7787,388665.0
2017-10-17 15:30:00,5.9,5.9,5.88,5.89,528236.0,4.7787,4.7787,4.7625,4.7706,528236.0
2017-10-18 09:30:00,6.03,6.07,6.01,6.04,749320.0,4.884,4.9164,4.8678,4.8921,749320.0
2017-10-18 10:00:00,6.04,6.05,6.0,6.01,337410.0,4.8921,4.9002,4.8597,4.8678,337410.0
2017-10-18 10:30:00,6.01,6.01,5.98,5.98,145346.0,4.8678,4.8678,4.8435,4.8435,145346.0
2017-10-18 11:00:00,5.98,6.0,5.96,5.99,347303.0,4.8435,4.8597,4.8273,4.8516,347303.0
2017-10-18 11:30:00,5.99,5.99,5.97,5.98,69140.0,4.8516,4.8516,4.8354,4.8435,69140.0
2017-10-18 12:00:00,5.98,5.98,5.97,5.98,41011.0,4.8435,4.8435,4.8354,4.8435,41011.0
2017-10-18 12:30:00,5.98,5.98,5.97,5.98,28992.0,4.8435,4.8435,4.8354,4.8435,28992.0
2017-10-18 13:00:00,5.98,5.99,5.97,5.98,185436.0,4.8435,4.8516,4.8354,4.8435,185436.0
2017-10-18 13:30:00,5.98,5.99,5.98,5.99,242352.0,4.8435,4.8516,4.8435,4.8516,242352.0
2017-10-18 14:00:00,5.99,5.99,5.97,5.99,362348.0,4.8516,4.8516,4.8354,4.8516,362348.0
2017-10-18 14:30:00,5.99,5.99,5.98,5.99,142715.0,4.8516,4.8516,4.8435,4.8516,142715.0
2017-10-18 15:00:00,5.99,6.0,5.98,6.0,228170.0,4.8516,4.8597,4.8435,4.8597,228170.0
2017-10-18 15:30:00,6.0,6.0,5.98,5.98,875096.0,4.8597,4.8597,4.8435,4.8435,875096.0
2017-10-19 09:30:00,5.91,5.94,5.89,5.92,1499719.0,4.7868,4.8111,4.7706,4.7949,1499719.0
2017-10-19 10:00:00,5.92,5.92,5.88,5.91,875021.0,4.7949,4.7949,4.7625,4.7868,875021.0
2017-10-19 10:30:00,5.9,5.95,5.9,5.95,770566.0,4.7787,4.8192,4.7787,4.8192,770566.0
2017-10-19 11:00:00,5.95,5.97,5.93,5.96,1109486.0,4.8192,4.8354,4.803,4.8273,1109486.0
2017-10-19 11:30:00,5.96,5.96,5.94,5.95,332632.0,4.8273,4.8273,4.8111,4.8192,332632.0
2017-10-19 12:00:00,5.95,5.95,5.93,5.95,166838.0,4.8192,4.8192,4.803,4.8192,166838.0
2017-10-19 12:30:00,5.95,5.96,5.94,5.95,194647.0,4.8192,4.8273,4.8111,4.8192,194647.0
2017-10-19 13:00:00,5.95,5.95,5.93,5.94,534302.0,4.8192,4.8192,4.803,4.8111,534302.0
2017-10-19 13:30:00,5.94,5.95,5.93,5.94,110569.0,4.8111,4.8192,4.803,4.8111,110569.0
2017-10-19 14:00:00,5.94,5.94,5.93,5.94,106788.0,4.8111,4.8111,4.803,4.8111,106788.0
2017-10-19 14:30:00,5.94,5.94,5.92,5.92,370545.0,4.8111,4.8111,4.7949,4.7949,370545.0
2017-10-19 15:00:00,5.92,5.93,5.89,5.89,366671.0,4.7949,4.803,4.7706,4.7706,366671.0
2017-10-19 15:30:00,5.89,5.91,5.89,5.9,805951.0,4.7706,4.7868,4.7706,4.7787,805951.0
2017-10-20 09:30:00,6.37,6.49,6.35,6.46,3963425.0,5.1594,5.2566,5.1432,5.2323,3963425.0
2017-10-20 10:00:00,6.45,6.47,6.41,6.43,1729082.0,5.2242,5.2404,5.1918,5.208,1729082.0
2017-10-20 10:30:00,6.44,6.47,6.4,6.41,1596674.0,5.2161,5.2404,5.1837,5.1918,1596674.0
2017-10-20 11:00:00,6.41,6.44,6.39,6.42,792315.0,5.1918,5.2161,5.1756,5.1999,792315.0
2017-10-20 11:30:00,6.42,6.43,6.4,6.43,367959.0,5.1999,5.208,5.1837,5.208,367959.0
2017-10-20 12:00:00,6.43,6.44,6.42,6.44,303249.0,5.208,5.2161,5.1999,5.2161,303249.0
2017-10-20 12:30:00,6.44,6.45,6.43,6.45,439298.0,5.2161,5.2242,5.208,5.2242,439298.0
2017-10-20 13:00:00,6.45,6.46,6.44,6.45,629833.0,5.2242,5.2323,5.2161,5.2242,629833.0
2017-10-20 13:30:00,6.46,6.46,6.45,6.46,154400.0,5.2323,5.2323,5.2242,5.2323,154400.0
2017-10-20 14:00:00,6.46,6.46,6.43,6.45,640031.0,5.2323,5.2323,5.208,5.2242,640031.0
2017-10-20 14:30:00,6.44,6.45,6.44,6.44,116008.0,5.2161,5.2242,5.2161,5.2161,116008.0
2017-10-20 15:00:00,6.45,6.45,6.44,6.45,257732.0,5.2242,5.2242,5.2161,5.2242,257732.0
2017-10-20 15:30:00,6.45,6.46,6.44,6.45,1327532.0,5.2242,5.2323,5.2161,5.2242,1327532.0
2017-10-23 09:30:00,6.38,6.43,6.38,6.43,432543.0,5.1675,5.208,5.1675,5.208,432543.0
2017-10-23 10:00:00,6.43,6.45,6.42,6.45,312185.0,5.208,5.2242,5.1999,5.2242,312185.0
2017-10-23 10:30:00,6.45,6.48,6.44,6.48,830247.0,5.2242,5.2485,5.2161,5.2485,830247.0
2017-10-23 11:00:00,6.48,6.49,6.45,6.47,598543.0,5.2485,5.2566,5.2242,5.2404,598543.0
2017-10-23 11:30:00,6.46,6.49,6.46,6.49,234233.0,5.2323,5.2566,5.2323,5.2566,234233.0
2017-10-23 12:00:00,6.49,6.49,6.45,6.48,506129.0,5.2566,5.2566,5.2242,5.2485,506129.0
2017-10-23 12:30:00,6.48,6.48,6.43,6.44,965079.0,5.2485,5.2485,5.208,5.2161,965079.0
2017-10-23 13:00:00,6.44,6.45,6.43,6.45,271789.0,5.2161,5.2242,5.208,5.2242,271789.0
2017-10-23 13:30:00,6.45,6.46,6.43,6.45,334337.0,5.2242,5.2323,5.208,5.2242,334337.0
2017-10-23 14:00:00,6.45,6.46,6.44,6.46,134333.0,5.2242,5.2323,5.2161,5.2323,134333.0
2017-10-23 14:30:00,6.46,6.46,6.45,6.46,429204.0,5.2323,5.2323,5.2242,5.2323,429204.0
2017-10-23 15:00:00,6.46,6.47,6.45,6.46,588995.0,5.2323,5.2404,5.2242,5.2323,588995.0
2017-10-23 15:30:00,6.46,6.46,6.44,6.45,1376725.0,5.2323,5.2323,5.2161,5.2242,1376725.0
2017-10-24 09:30:00,6.47,6.5,6.47,6.49,725156.0,5.2404,5.2647,5.2404,5.2566,725156.0
2017-10-24 10:00:00,6.49,6.51,6.48,6.51,158616.0,5.2566,5.2728,5.2485,5.2728,158616.0
2017-10-24 10:30:00,6.51,6.53,6.5,6.51,472851.0,5.2728,5.289,5.2647,5.2728,472851.0
2017-10-24 11:00:00,6.51,6.53,6.5,6.52,762210.0,5.2728,5.289,5.2647,5.2809,762210.0
2017-10-24 11:30:00,6.52,6.54,6.51,6.54,121617.0,5.2809,5.2971,5.2728,5.2971,121617.0
2017-10-24 12:00:00,6.54,6.54,6.52,6.53,190808.0,5.2971,5.2971,5.2809,5.289,190808.0
2017-10-24 12:30:00,6.53,6.53,6.52,6.53,115694.0,5.289,5.289,5.2809,5.289,115694.0
2017-10-24 13:00:00,6.53,6.54,6.52,6.53,575844.0,5.289,5.2971,5.2809,5.289,575844.0
2017-10-24 13:30:00,6.53,6.53,6.52,6.53,153046.0,5.289,5.289,5.2809,5.289,153046.0
2017-10-24 14:00:00,6.53,6.53,6.52,6.53,215339.0,5.289,5.289,5.2809,5.289,215339.0
2017-10-24 14:30:00,6.53,6.55,6.52,6.54,556160.0,5.289,5.3052,5.2809,5.2971,556160.0
2017-10-24 15:00:00,6.54,6.55,6.53,6.53,338913.0,5.2971,5.3052,5.289,5.289,338913.0
2017-10-24 15:30:00,6.54,6.54,6.51,6.52,1070208.0,5.2971,5.2971,5.2728,5.2809,1070208.0
2017-10-25 09:30:00,6.59,6.61,6.58,6.6,455940.0,5.3375,5.3537,5.3294,5.3456,455940.0
2017-10-25 10:00:00,6.6,6.6,6.57,6.6,440436.0,5.3456,5.3456,5.3214,5.3456,440436.0
2017-10-25 10:30:00,6.6,6.6,6.55,6.56,271694.0,5.3456,5.3456,5.3052,5.3133,271694.0
2017-10-25 11:00:00,6.55,6.57,6.53,6.57,774724.0,5.3052,5.3214,5.289,5.3214,774724.0
2017-10-25 11:30:00,6.57,6.58,6.56,6.57,122761.0,5.3214,5.3294,5.3133,5.3214,122761.0
2017-10-25 12:00:00,6.57,6.57,6.55,6.57,142772.0,5.3214,5.3214,5.3052,5.3214,142772.0
2017-10-25 12:30:00,6.56,6.59,6.55,6.58,202574.0,5.3133,5.3375,5.3052,5.3294,202574.0
2017-10-25 13:00:00,6.58,6.59,6.57,6.58,61060.0,5.3294,5.3375,5.3214,5.3294,61060.0
2017-10-25 13:30:00,6.58,6.59,6.57,6.58,147194.0,5.3294,5.3375,5.3214,5.3294,147194.0
2017-10-25 14:00:00,6.59,6.6,6.58,6.58,186897.0,5.3375,5.3456,5.3294,5.3294,186897.0
2017-10-25 14:30:00,6.59,6.59,6.58,6.58,67784.0,5.3375,5.3375,5.3294,5.3294,67784.0
2017-10-25 15:00:00,6.59,6.6,6.58,6.6,176731.0,5.3375,5.3456,5.3294,5.3456,176731.0
2017-10-25 15:30:00,6.6,6.6,6.57,6.57,511276.0,5.3456,5.3456,5.3214,5.3214,511276.0
2017-10-26 09:30:00,6.13,6.14,6.1,6.11,798803.0,4.965,4.9731,4.9407,4.9488,798803.0
2017-10-26 10:00:00,6.1,6.13,6.1,6.1,494205.0,4.9407,4.965,4.9407,4.9407,494205.0
2017-10-26 10:30:00,6.1,6.14,6.1,6.12,361893.0,4.9407,4.9731,4.9407,4.9569,361893.0
2017-10-26 11:00:00,6.12,6.2,6.11,6.2,457821.0,4.9569,5.0217,4.9488,5.0217,457821.0
2017-10-26 11:30:00,6.2,6.2,6.19,6.2,95662.0,5.0217,5.0217,5.0136,5.0217,95662.0
2017-10-26 12:00:00,6.2,6.2,6.19,6.2,158198.0,5.0217,5.0217,5.0136,5.0217,158198.0
2017-10-26 12:30:00,6.2,6.2,6.19,6.2,146070.0,5.0217,5.0217,5.0136,5.0217,146070.0
2017-10-26 13:00:00,6.2,6.2,6.18,6.19,169194.0,5.0217,5.0217,5.0055,5.0136,169194.0
2017-10-26 13:30:00,6.19,6.19,6.18,6.19,48969.0,5.0136,5.0136,5.0055,5.0136,48969.0
2017-10-26 14:00:00,6.19,6.2,6.18,6.19,130511.0,5.0136,5.0217,5.0055,5.0136,130511.0
2017-10-26 14:30:00,6.19,6.2,6.17,6.18,222838.0,5.0136,5.0217,4.9974,5.0055,222838.0
2017-10-26 15:00:00,6.18,6.18,6.15,6.16,435293.0,5.0055,5.0055,4.9812,4.9893,435293.0
2017-10-26 15:30:00,6.16,6.16,6.11,6.12,2153474.0,4.9893,4.9893,4.9488,4.9569,2153474.0
2017-10-27 09:30:00,6.18,6.2,6.15,6.17,806129.0,5.0055,5.0217,4.9812,4.9974,806129.0
2017-10-27 10:00:00,6.16,6.19,6.15,6.16,951297.0,4.9893,5.0136,4.9812,4.9893,951297.0
2017-10-27 10:30:00,6.15,6.16,6.12,6.13,996236.0,4.9812,4.9893,4.9569,4.965,996236.0
2017-10-27 11:00:00,6.12,6.18,6.12,6.18,590886.0,4.9569,5.0055,4.9569,5.0055,590886.0
2017-10-27 11:30:00,6.18,6.18,6.15,6.16,183393.0,5.0055,5.0055,4.9812,4.9893,183393.0
2017-10-27 12:00:00,6.15,6.16,6.14,6.16,211773.0,4.9812,4.9893,4.9731,4.9893,211773.0
2017-10-27 12:30:00,6.16,6.16,6.15,6.16,40475.0,4.9893,4.9893,4.9812,4.9893,40475.0
2017-10-27 13:00:00,6.16,6.17,6.15,6.17,38199.0,4.9893,4.9974,4.9812,4.9974,38199.0
2017-10-27 13:30:00,6.16,6.17,6.16,6.17,149094.0,4.9893,4.9974,4.9893,4.9974,149094.0
2017-10-27 14:00:00,6.17,6.17,6.16,6.16,92291.0,4.9974,4.9974,4.9893,4.9893,92291.0
2017-10-27 14:30:00,6.17,6.19,6.16,6.19,212797.0,4.9974,5.0136,4.9893,5.0136,212797.0
2017-10-27 15:00:00,6.19,6.21,6.18,6.2,321126.0,5.0136,5.0298,5.0055,5.0217,321126.0
2017-10-27 15:30:00,6.2,6.21,6.19,6.21,821086.0,5.0217,5.0298,5.0136,5.0298,821086.0
2017-10-30 09:30:00,6.16,6.19,6.15,6.18,604187.0,4.9893,5.0136,4.9812,5.0055,604187.0
2017-10-30 10:00:00,6.18,6.18,6.16,6.18,149741.0,5.0055,5.0055,4.9893,5.0055,149741.0
2017-10-30 10:30:00,6.17,6.18,6.17,6.18,63114.0,4.9974,5.0055,4.9974,5.0055,63114.0
2017-10-30 11:00:00,6.18,6.18,6.16,6.17,161716.0,5.0055,5.0055,4.9893,4.9974,161716.0
2017-10-30 11:30:00,6.17,6.17,6.15,6.16,392122.0,4.9974,4.9974,4.9812,4.9893,392122.0
2017-10-30 12:00:00,6.16,6.17,6.15,6.16,440585.0,4.9893,4.9974,4.9812,4.9893,440585.0
2017-10-30 12:30:00,6.16,6.19,6.15,6.18,279312.0,4.9893,5.0136,4.9812,5.0055,279312.0
2017-10-30 13:00:00,6.18,6.18,6.17,6.17,76447.0,5.0055,5.0055,4.9974,4.9974,76447.0
2017-10-30 13:30:00,6.18,6.18,6.17,6.18,53444.0,5.0055,5.0055,4.9974,5.0055,53444.0
2017-10-30 14:00:00,6.18,6.18,6.17,6.18,37265.0,5.0055,5.0055,4.9974,5.0055,37265.0
2017-10-30 14:30:00,6.18,6.18,6.17,6.17,96089.0,5.0055,5.0055,4.9974,4.9974,96089.0
2017-10-30 15:00:00,6.18,6.18,6.17,6.18,38309.0,5.0055,5.0055,4.9974,5.0055,38309.0
2017-10-30 15:30:00,6.18,6.18,6.17,6.17,241915.0,5.0055,5.0055,4.9974,4.9974,241915.0
2017-10-31 09:30:00,6.29,6.3,6.25,6.25,441607.0,5.0946,5.1027,5.0622,5.0622,441607.0
2017-10-31 10:00:00,6.25,6.26,6.24,6.25,174229.0,5.0622,5.0703,5.0541,5.0622,174229.0
2017-10-31 10:30:00,6.25,6.27,6.24,6.27,96573.0,5.0622,5.0784,5.0541,5.0784,96573.0
2017-10-31 11:00:00,6.27,6.27,6.26,6.27,48857.0,5.0784,5.0784,5.0703,5.0784,48857.0
2017-10-31 11:30:00,6.27,6.27,6.26,6.27,19853.0,5.0784,5.0784,5.0703,5.0784,19853.0
2017-10-31 12:00:00,6.27,6.27,6.25,6.25,90665.0,5.0784,5.0784,5.0622,5.0622,90665.0
2017-10-31 12:30:00,6.26,6.26,6.25,6.25,49687.0,5.0703,5.0703,5.0622,5.0622,49687.0
2017-10-31 13:00:00,6.25,6.26,6.25,6.26,18133.0,5.0622,5.0703,5.0622,5.0703,18133.0
2017-10-31 13:30:00,6.25,6.26,6.25,6.25,67338.0,5.0622,5.0703,5.0622,5.0622,67338.0
2017-10-31 14:00:00,6.25,6.26,6.25,6.26,290735.0,5.0622,5.0703,5.0622,5.0703,290735.0
2017-10-31 14:30:00,6.25,6.26,6.24,6.24,134319.0,5.0622,5.0703,5.0541,5.0541,134319.0
2017-10-31 15:00:00,6.24,6.25,6.24,6.25,146115.0,5.0541,5.0622,5.0541,5.0622,146115.0
2017-10-31 15:30:00,6.25,6.25,6.24,6.25,879224.0,5.0622,5.0622,5.0541,5.0622,879224.0
2017-11-01 09:30:00,6.28,6.3,6.27,6.3,209300.0,5.0865,5.1027,5.0784,5.1027,209300.0
2017-11-01 10:00:00,6.3,6.31,6.29,6.31,81526.0,5.1027,5.1108,5.0946,5.1108,81526.0
2017-11-01 10:30:00,6.31,6.31,6.28,6.29,78279.0,5.1108,5.1108,5.0865,5.0946,78279.0
2017-11-01 11:00:00,6.29,6.31,6.28,6.31,193041.0,5.0946,5.1108,5.0865,5.1108,193041.0
2017-11-01 11:30:00,6.31,6.31,6.29,6.29,117414.0,5.1108,5.1108,5.0946,5.0946,117414.0
2017-11-01 12:00:00,6.3,6.3,6.28,6.3,131694.0,5.1027,5.1027,5.0865,5.1027,131694.0
2017-11-01 12:30:00,6.3,6.3,6.28,6.28,82123.0,5.1027,5.1027,5.0865,5.0865,82123.0
2017-11-01 13:00:00,6.28,6.29,6.26,6.27,112119.0,5.0865,5.0946,5.0703,5.0784,112119.0
2017-11-01 13:30:00,6.27,6.28,6.27,6.28,104158.0,5.0784,5.0865,5.0784,5.0865,104158.0
2017-11-01 14:00:00,6.28,6.3,6.27,6.28,90755.0,5.0865,5.1027,5.0784,5.0865,90755.0
2017-11-01 14:30:00,6.27,6.28,6.27,6.28,22735.0,5.0784,5.0865,5.0784,5.0865,22735.0
2017-11-01 15:00:00,6.28,6.28,6.27,6.28,56900.0,5.0865,5.0865,5.0784,5.0865,56900.0
2017-11-01 15:30:00,6.27,6.28,6.27,6.28,479462.0,5.0784,5.0865,5.0784,5.0865,479462.0
2017-11-02 09:30:00,6.3,6.32,6.3,6.32,93795.0,5.1027,5.1189,5.1027,5.1189,93795.0
2017-11-02 10:00:00,6.32,6.33,6.3,6.31,258073.0,5.1189,5.127,5.1027,5.1108,258073.0
2017-11-02 10:30:00,6.31,6.33,6.3,6.33,89858.0,5.1108,5.127,5.1027,5.127,89858.0
2017-11-02 11:00:00,6.33,6.34,6.32,6.32,153177.0,5.127,5.1351,5.1189,5.1189,153177.0
2017-11-02 11:30:00,6.32,6.33,6.32,6.33,148399.0,5.1189,5.127,5.1189,5.127,148399.0
2017-11-02 12:00:00,6.33,6.34,6.32,6.34,79927.0,5.127,5.1351,5.1189,5.1351,79927.0
2017-11-02 12:30:00,6.33,6.34,6.33,6.33,46032.0,5.127,5.1351,5.127,5.127,46032.0
2017-11-02 13:00:00,6.33,6.34,6.32,6.32,114974.0,5.127,5.1351,5.1189,5.1189,114974.0
2017-11-02 13:30:00,6.32,6.33,6.32,6.32,36489.0,5.1189,5.127,5.1189,5.1189,36489.0
2017-11-02 14:00:00,6.32,6.33,6.31,6.32,74604.0,5.1189,5.127,5.1108,5.1189,74604.0
2017-11-02 14:30:00,6.32,6.32,6.3,6.32,146468.0,5.1189,5.1189,5.1027,5.1189,146468.0
2017-11-02 15:00:00,6.32,6.32,6.31,6.32,88053.0,5.1189,5.1189,5.1108,5.1189,88053.0
2017-11-02 15:30:00,6.31,6.33,6.31,6.33,237514.0,5.1108,5.127,5.1108,5.127,237514.0
2017-11-03 09:30:00,6.37,6.37,6.29,6.29,225928.0,5.1594,5.1594,5.0946,5.0946,225928.0
2017-11-03 10:00:00,6.29,6.29,6.28,6.29,57220.0,5.0946,5.0946,5.0865,5.0946,57220.0
2017-11-03 10:30:00,6.28,6.29,6.28,6.29,27218.0,5.0865,5.0946,5.0865,5.0946,27218.0
2017-11-03 11:00:00,6.28,6.29,6.28,6.29,36856.0,5.0865,5.0946,5.0865,5.0946,36856.0
2017-11-03 11:30:00,6.28,6.29,6.28,6.29,27924.0,5.0865,5.0946,5.0865,5.0946,27924.0
2017-11-03 12:00:00,6.29,6.3,6.28,6.29,152213.0,5.0946,5.1027,5.0865,5.0946,152213.0
2017-11-03 12:30:00,6.29,6.31,6.29,6.29,174138.0,5.0946,5.1108,5.0946,5.0946,174138.0
2017-11-03 13:00:00,6.29,6.3,6.29,6.29,21787.0,5.0946,5.1027,5.0946,5.0946,21787.0
2017-11-03 13:30:00,6.29,6.31,6.29,6.3,428444.0,5.0946,5.1108,5.0946,5.1027,428444.0
2017-11-03 14:00:00,6.29,6.3,6.29,6.29,62545.0,5.0946,5.1027,5.0946,5.0946,62545.0
2017-11-03 14:30:00,6.3,6.32,6.29,6.32,422749.0,5.1027,5.1189,5.0946,5.1189,422749.0
2017-11-03 15:00:00,6.31,6.32,6.31,6.32,50071.0,5.1108,5.1189,5.1108,5.1189,50071.0
2017-11-03 15:30:00,6.31,6.33,6.31,6.32,464130.0,5.1108,5.127,5.1108,5.1189,464130.0
2017-11-06 09:30:00,6.45,6.5,6.43,6.46,487985.0,5.2242,5.2647,5.208,5.2323,487985.0
2017-11-06 10:00:00,6.46,6.47,6.45,6.47,245925.0,5.2323,5.2404,5.2242,5.2404,245925.0
2017-11-06 10:30:00,6.47,6.49,6.46,6.48,263808.0,5.2404,5.2566,5.2323,5.2485,263808.0
2017-11-06 11:00:00,6.48,6.49,6.46,6.47,192337.0,5.2485,5.2566,5.2323,5.2404,192337.0
2017-11-06 11:30:00,6.46,6.49,6.46,6.48,308361.0,5.2323,5.2566,5.2323,5.2485,308361.0
2017-11-06 12:00:00,6.48,6.53,6.48,6.52,642928.0,5.2485,5.289,5.2485,5.2809,642928.0
2017-11-06 12:30:00,6.52,6.54,6.51,6.53,214768.0,5.2809,5.2971,5.2728,5.289,214768.0
2017-11-06 13:00:00,6.53,6.55,6.52,6.54,522209.0,5.289,5.3052,5.2809,5.2971,522209.0
2017-11-06 13:30:00,6.54,6.56,6.54,6.56,338343.0,5.2971,5.3133,5.2971,5.3133,338343.0
2017-11-06 14:00:00,6.56,6.56,6.55,6.55,38100.0,5.3133,5.3133,5.3052,5.3052,38100.0
2017-11-06 14:30:00,6.55,6.56,6.53,6.54,142894.0,5.3052,5.3133,5.289,5.2971,142894.0
2017-11-06 15:00:00,6.54,6.54,6.52,6.52,184907.0,5.2971,5.2971,5.2809,5.2809,184907.0
2017-11-06 15:30:00,6.52,6.53,6.51,6.52,686872.0,5.2809,5.289,5.2728,5.2809,686872.0
2017-11-07 09:30:00,6.46,6.49,6.45,6.46,1705276.0,5.2323,5.2566,5.2242,5.2323,1705276.0
2017-11-07 10:00:00,6.47,6.48,6.44,6.47,580564.0,5.2404,5.2485,5.2161,5.2404,580564.0
2017-11-07 10:30:00,6.47,6.48,6.45,6.46,239162.0,5.2404,5.2485,5.2242,5.2323,239162.0
2017-11-07 11:00:00,6.47,6.48,6.45,6.47,429830.0,5.2404,5.2485,5.2242,5.2404,429830.0
2017-11-07 11:30:00,6.48,6.48,6.46,6.47,90130.0,5.2485,5.2485,5.2323,5.2404,90130.0
2017-11-07 12:00:00,6.47,6.47,6.46,6.47,37079.0,5.2404,5.2404,5.2323,5.2404,37079.0
2017-11-07 12:30:00,6.47,6.48,6.46,6.47,96133.0,5.2404,5.2485,5.2323,5.2404,96133.0
2017-11-07 13:00:00,6.48,6.48,6.47,6.48,34688.0,5.2485,5.2485,5.2404,5.2485,34688.0
2017-11-07 13:30:00,6.48,6.48,6.45,6.48,488994.0,5.2485,5.2485,5.2242,5.2485,488994.0
2017-11-07 14:00:00,6.48,6.48,6.46,6.47,125414.0,5.2485,5.2485,5.2323,5.2404,125414.0
2017-11-07 14:30:00,6.46,6.47,6.45,6.47,151780.0,5.2323,5.2404,5.2242,5.2404,151780.0
2017-11-07 15:00:00,6.46,6.46,6.45,6.46,154817.0,5.2323,5.2323,5.2242,5.2323,154817.0
2017-11-07 15:30:00,6.46,6.48,6.45,6.48,1187721.0,5.2323,5.2485,5.2242,5.2485,1187721.0
2017-11-08 09:30:00,6.38,6.38,6.25,6.27,1468637.0,5.1675,5.1675,5.0622,5.0784,1468637.0
2017-11-08 10:00:00,6.27,6.3,6.24,6.29,1460289.0,5.0784,5.1027,5.0541,5.0946,1460289.0
2017-11-08 10:30:00,6.28,6.28,6.21,6.25,521280.0,5.0865,5.0865,5.0298,5.0622,521280.0
2017-11-08 11:00:00,6.25,6.27,6.24,6.27,215257.0,5.0622,5.0784,5.0541,5.0784,215257.0
2017-11-08 11:30:00,6.27,6.27,6.25,6.26,118238.0,5.0784,5.0784,5.0622,5.0703,118238.0
2017-11-08 12:00:00,6.26,6.26,6.24,6.25,222398.0,5.0703,5.0703,5.0541,5.0622,222398.0
2017-11-08 12:30:00,6.25,6.25,6.24,6.25,56184.0,5.0622,5.0622,5.0541,5.0622,56184.0
2017-11-08 13:00:00,6.25,6.27,6.24,6.26,343162.0,5.0622,5.0784,5.0541,5.0703,343162.0
2017-11-08 13:30:00,6.26,6.26,6.25,6.25,90966.0,5.0703,5.0703,5.0622,5.0622,90966.0
2017-11-08 14:00:00,6.26,6.26,6.25,6.25,88968.0,5.0703,5.0703,5.0622,5.0622,88968.0
2017-11-08 14:30:00,6.25,6.27,6.25,6.27,178600.0,5.0622,5.0784,5.0622,5.0784,178600.0
2017-11-08 15:00:00,6.27,6.27,6.26,6.27,251683.0,5.0784,5.0784,5.0703,5.0784,251683.0
2017-11-08 15:30:00,6.27,6.28,6.26,6.27,444414.0,5.0784,5.0865,5.0703,5.0784,444414.0
2017-11-09 09:30:00,6.05,6.07,6.03,6.04,873981.0,4.9002,4.9164,4.884,4.8921,873981.0
2017-11-09 10:00:00,6.04,6.07,6.03,6.07,619767.0,4.8921,4.9164,4.884,4.9164,619767.0
2017-11-09 10:30:00,6.06,6.07,6.03,6.04,467737.0,4.9083,4.9164,4.884,4.8921,467737.0
2017-11-09 11:00:00,6.04,6.05,6.01,6.03,670877.0,4.8921,4.9002,4.8678,4.884,670877.0
2017-11-09 11:30:00,6.03,6.03,6.02,6.02,1540379.0,4.884,4.884,4.8759,4.8759,1540379.0
2017-11-09 12:00:00,6.02,6.03,6.0,6.0,183535.0,4.8759,4.884,4.8597,4.8597,183535.0
2017-11-09 12:30:00,6.0,6.01,5.98,5.98,302867.0,4.8597,4.8678,4.8435,4.8435,302867.0
2017-11-09 13:00:00,5.99,6.0,5.98,6.0,234154.0,4.8516,4.8597,4.8435,4.8597,234154.0
2017-11-09 13:30:00,6.0,6.0,5.99,6.0,87432.0,4.8597,4.8597,4.8516,4.8597,87432.0
2017-11-09 14:00:00,6.0,6.0,5.99,6.0,96570.0,4.8597,4.8597,4.8516,4.8597,96570.0
2017-11-09 14:30:00,6.0,6.0,5.99,6.0,191806.0,4.8597,4.8597,4.8516,4.8597,191806.0
2017-11-09 15:00:00,5.99,6.0,5.98,5.99,769974.0,4.8516,4.8597,4.8435,4.8516,769974.0
2017-11-09 15:30:00,5.99,6.0,5.98,5.99,1330120.0,4.8516,4.8597,4.8435,4.8516,1330120.0
2017-11-10 09:30:00,6.0,6.0,5.97,5.99,291755.0,4.8597,4.8597,4.8354,4.8516,291755.0
2017-11-10 10:00:00,5.99,6.01,5.98,6.01,698516.0,4.8516,4.8678,4.8435,4.8678,698516.0
2017-11-10 10:30:00,6.0,6.01,5.98,5.99,312215.0,4.8597,4.8678,4.8435,4.8516,312215.0
2017-11-10 11:00:00,5.99,6.0,5.98,5.99,194678.0,4.8516,4.8597,4.8435,4.8516,194678.0
2017-11-10 11:30:00,5.98,5.99,5.98,5.99,45212.0,4.8435,4.8516,4.8435,4.8516,45212.0
2017-11-10 12:00:00,5.99,5.99,5.98,5.98,96411.0,4.8516,4.8516,4.8435,4.8435,96411.0
2017-11-10 12:30:00,5.98,5.99,5.98,5.98,85273.0,4.8435,4.8516,4.8435,4.8435,85273.0
2017-11-10 13:00:00,5.99,6.0,5.98,6.0,39297.0,4.8516,4.8597,4.8435,4.8597,39297.0
2017-11-10 13:30:00,6.0,6.01,5.99,5.99,106790.0,4.8597,4.8678,4.8516,4.8516,106790.0
2017-11-10 14:00:00,5.99,6.01,5.99,6.0,86532.0,4.8516,4.8678,4.8516,4.8597,86532.0
2017-11-10 14:30:00,6.01,6.02,6.0,6.02,53494.0,4.8678,4.8759,4.8597,4.8759,53494.0
2017-11-10 15:00:00,6.02,6.02,6.01,6.01,52197.0,4.8759,4.8759,4.8678,4.8678,52197.0
2017-11-10 15:30:00,6.01,6.02,6.01,6.02,261738.0,4.8678,4.8759,4.8678,4.8759,261738.0
2017-11-13 09:30:00,6.0,6.01,5.99,6.0,160136.0,4.8597,4.8678,4.8516,4.8597,160136.0
2017-11-13 10:00:00,6.0,6.02,5.99,6.01,117038.0,4.8597,4.8759,4.8516,4.8678,117038.0
2017-11-13 10:30:00,6.01,6.02,6.0,6.01,136869.0,4.8678,4.8759,4.8597,4.8678,136869.0
2017-11-13 11:00:00,6.01,6.02,6.0,6.0,168535.0,4.8678,4.8759,4.8597,4.8597,168535.0
2017-11-13 11:30:00,6.01,6.01,6.0,6.0,110891.0,4.8678,4.8678,4.8597,4.8597,110891.0
2017-11-13 12:00:00,6.0,6.01,6.0,6.0,26441.0,4.8597,4.8678,4.8597,4.8597,26441.0
2017-11-13 12:30:00,6.0,6.01,6.0,6.0,57672.0,4.8597,4.8678,4.8597,4.8597,57672.0
2017-11-13 13:00:00,6.0,6.01,5.99,5.99,55622.0,4.8597,4.8678,4.8516,4.8516,55622.0
2017-11-13 13:30:00,6.0,6.0,5.99,6.0,56370.0,4.8597,4.8597,4.8516,4.8597,56370.0
2017-11-13 14:00:00,6.0,6.01,5.99,6.0,70760.0,4.8597,4.8678,4.8516,4.8597,70760.0
2017-11-13 14:30:00,6.0,6.01,6.0,6.0,32128.0,4.8597,4.8678,4.8597,4.8597,32128.0
2017-11-13 15:00:00,6.0,6.02,6.0,6.01,69618.0,4.8597,4.8759,4.8597,4.8678,69618.0
2017-11-13 15:30:00,6.02,6.02,6.0,6.01,400598.0,4.8759,4.8759,4.8597,4.8678,400598.0
2017-11-14 09:30:00,5.98,5.98,5.96,5.96,616361.0,4.8435,4.8435,4.8273,4.8273,616361.0
2017-11-14 10:00:00,5.96,5.97,5.94,5.95,247598.0,4.8273,4.8354,4.8111,4.8192,247598.0
2017-11-14 10:30:00,5.95,5.97,5.94,5.95,215001.0,4.8192,4.8354,4.8111,4.8192,215001.0
2017-11-14 11:00:00,5.96,5.96,5.94,5.96,483143.0,4.8273,4.8273,4.8111,4.8273,483143.0
2017-11-14 11:30:00,5.96,5.96,5.95,5.96,84142.0,4.8273,4.8273,4.8192,4.8273,84142.0
2017-11-14 12:00:00,5.96,5.96,5.94,5.95,151236.0,4.8273,4.8273,4.8111,4.8192,151236.0
2017-11-14 12:30:00,5.95,5.95,5.94,5.95,108488.0,4.8192,4.8192,4.8111,4.8192,108488.0
2017-11-14 13:00:00,5.95,5.95,5.94,5.95,46140.0,4.8192,4.8192,4.8111,4.8192,46140.0
2017-11-14 13:30:00,5.95,5.95,5.94,5.95,85049.0,4.8192,4.8192,4.8111,4.8192,85049.0
2017-11-14 14:00:00,5.95,5.95,5.94,5.94,309728.0,4.8192,4.8192,4.8111,4.8111,309728.0
2017-11-14 14:30:00,5.95,5.95,5.94,5.95,290850.0,4.8192,4.8192,4.8111,4.8192,290850.0
2017-11-14 15:00:00,5.95,5.95,5.94,5.95,168167.0,4.8192,4.8192,4.8111,4.8192,168167.0
2017-11-14 15:30:00,5.95,5.95,5.94,5.95,614695.0,4.8192,4.8192,4.8111,4.8192,614695.0
2017-11-15 09:30:00,5.9,5.9,5.84,5.84,335671.0,4.7787,4.7787,4.7301,4.7301,335671.0
2017-11-15 10:00:00,5.84,5.88,5.84,5.87,387182.0,4.7301,4.7625,4.7301,4.7544,387182.0
2017-11-15 10:30:00,5.88,5.9,5.86,5.9,135796.0,4.7625,4.7787,4.7463,4.7787,135796.0
2017-11-15 11:00:00,5.89,5.91,5.88,5.89,254192.0,4.7706,4.7868,4.7625,4.7706,254192.0
2017-11-15 11:30:00,5.89,5.89,5.88,5.89,47260.0,4.7706,4.7706,4.7625,4.7706,47260.0
2017-11-15 12:00:00,5.89,5.89,5.88,5.89,75588.0,4.7706,4.7706,4.7625,4.7706,75588.0
2017-11-15 12:30:00,5.89,5.89,5.88,5.89,24857.0,4.7706,4.7706,4.7625,4.7706,24857.0
2017-11-15 13:00:00,5.89,5.9,5.88,5.9,89219.0,4.7706,4.7787,4.7625,4.7787,89219.0
2017-11-15 13:30:00,5.9,5.91,5.88,5.89,323028.0,4.7787,4.7868,4.7625,4.7706,323028.0
2017-11-15 14:00:00,5.9,5.9,5.89,5.9,106041.0,4.7787,4.7787,4.7706,4.7787,106041.0
2017-11-15 14:30:00,5.9,5.9,5.89,5.89,39032.0,4.7787,4.7787,4.7706,4.7706,39032.0
2017-11-15 15:00:00,5.9,5.9,5.87,5.87,179274.0,4.7787,4.7787,4.7544,4.7544,179274.0
2017-11-15 15:30:00,5.88,5.89,5.86,5.87,513049.0,4.7625,4.7706,4.7463,4.7544,513049.0
2017-11-16 09:30:00,6.05,6.07,6.03,6.07,624918.0,4.9002,4.9164,4.884,4.9164,624918.0
2017-11-16 10:00:00,6.07,6.08,6.03,6.04,237758.0,4.9164,4.9245,4.884,4.8921,237758.0
2017-11-16 10:30:00,6.04,6.07,6.03,6.05,159469.0,4.8921,4.9164,4.884,4.9002,159469.0
2017-11-16 11:00:00,6.06,6.07,6.05,6.06,263097.0,4.9083,4.9164,4.9002,4.9083,263097.0
2017-11-16 11:30:00,6.06,6.06,6.05,6.06,41380.0,4.9083,4.9083,4.9002,4.9083,41380.0
2017-11-16 12:00:00,6.05,6.07,6.05,6.06,73057.0,4.9002,4.9164,4.9002,4.9083,73057.0
2017-11-16 12:30:00,6.07,6.07,6.06,6.06,21404.0,4.9164,4.9164,4.9083,4.9083,21404.0
2017-11-16 13:00:00,6.06,6.07,6.06,6.07,20194.0,4.9083,4.9164,4.9083,4.9164,20194.0
2017-11-16 13:30:00,6.06,6.07,6.06,6.07,46408.0,4.9083,4.9164,4.9083,4.9164,46408.0
2017-11-16 14:00:00,6.07,6.08,6.06,6.08,98491.0,4.9164,4.9245,4.9083,4.9245,98491.0
2017-11-16 14:30:00,6.08,6.1,6.07,6.1,197896.0,4.9245,4.9407,4.9164,4.9407,197896.0
2017-11-16 15:00:00,6.1,6.1,6.08,6.09,193493.0,4.9407,4.9407,4.9245,4.9326,193493.0
2017-11-16 15:30:00,6.1,6.1,6.08,6.08,471710.0,4.9407,4.9407,4.9245,4.9245,471710.0
2017-11-17 09:30:00,6.1,6.11,6.05,6.06,341566.0,4.9407,4.9488,4.9002,4.9083,341566.0
2017-11-17 10:00:00,6.07,6.08,6.05,6.06,156429.0,4.9164,4.9245,4.9002,4.9083,156429.0
2017-11-17 10:30:00,6.05,6.06,6.04,6.06,229893.0,4.9002,4.9083,4.8921,4.9083,229893.0
2017-11-17 11:00:00,6.06,6.07,6.04,6.07,272571.0,4.9083,4.9164,4.8921,4.9164,272571.0
2017-11-17 11:30:00,6.07,6.08,6.05,6.08,207484.0,4.9164,4.9245,4.9002,4.9245,207484.0
2017-11-17 12:00:00,6.08,6.08,6.07,6.08,30064.0,4.9245,4.9245,4.9164,4.9245,30064.0
2017-11-17 12:30:00,6.08,6.08,6.07,6.08,15900.0,4.9245,4.9245,4.9164,4.9245,15900.0
2017-11-17 13:00:00,6.08,6.08,6.07,6.08,28200.0,4.9245,4.9245,4.9164,4.9245,28200.0
2017-11-17 13:30:00,6.08,6.08,6.07,6.08,41028.0,4.9245,4.9245,4.9164,4.9245,41028.0
2017-11-17 14:00:00,6.08,6.08,6.07,6.08,40798.0,4.9245,4.9245,4.9164,4.9245,40798.0
2017-11-17 14:30:00,6.08,6.09,6.07,6.09,53547.0,4.9245,4.9326,4.9164,4.9326,53547.0
2017-11-17 15:00:00,6.08,6.09,6.08,6.08,57505.0,4.9245,4.9326,4.9245,4.9245,57505.0
2017-11-17 15:30:00,6.08,6.09,6.07,6.08,244051.0,4.9245,4.9326,4.9164,4.9245,244051.0
2017-11-20 09:30:00,6.11,6.14,6.11,6.14,368305.0,4.9488,4.9731,4.9488,4.9731,368305.0
2017-11-20 10:00:00,6.14,6.15,6.13,6.14,120256.0,4.9731,4.9812,4.965,4.9731,120256.0
2017-11-20 10:30:00,6.14,6.18,6.14,6.18,230382.0,4.9731,5.0055,4.9731,5.0055,230382.0
2017-11-20 11:00:00,6.18,6.21,6.17,6.2,220761.0,5.0055,5.0298,4.9974,5.0217,220761.0
2017-11-20 11:30:00,6.21,6.21,6.2,6.21,84822.0,5.0298,5.0298,5.0217,5.0298,84822.0
2017-11-20 12:00:00,6.21,6.21,6.19,6.2,128853.0,5.0298,5.0298,5.0136,5.0217,128853.0
2017-11-20 12:30:00,6.2,6.2,6.17,6.19,246281.0,5.0217,5.0217,4.9974,5.0136,246281.0
2017-11-20 13:00:00,6.19,6.2,6.18,6.2,71740.0,5.0136,5.0217,5.0055,5.0217,71740.0
2017-11-20 13:30:00,6.2,6.2,6.19,6.19,46999.0,5.0217,5.0217,5.0136,5.0136,46999.0
2017-11-20 14:00:00,6.19,6.2,6.19,6.2,67131.0,5.0136,5.0217,5.0136,5.0217,67131.0
2017-11-20 14:30:00,6.2,6.2,6.19,6.19,82985.0,5.0217,5.0217,5.0136,5.0136,82985.0
2017-11-20 15:00:00,6.2,6.2,6.19,6.2,58658.0,5.0217,5.0217,5.0136,5.0217,58658.0
2017-11-20 15:30:00,6.2,6.2,6.18,6.19,300735.0,5.0217,5.0217,5.0055,5.0136,300735.0
2017-11-21 09:30:00,6.37,6.44,6.37,6.44,900537.0,5.1594,5.2161,5.1594,5.2161,900537.0
2017-11-21 10:00:00,6.44,6.44,6.41,6.42,209311.0,5.2161,5.2161,5.1918,5.1999,209311.0
2017-11-21 10:30:00,6.42,6.44,6.42,6.43,629990.0,5.1999,5.2161,5.1999,5.208,629990.0
2017-11-21 11:00:00,6.43,6.46,6.43,6.45,385907.0,5.208,5.2323,5.208,5.2242,385907.0
2017-11-21 11:30:00,6.46,6.46,6.45,6.45,68350.0,5.2323,5.2323,5.2242,5.2242,68350.0
2017-11-21 12:00:00,6.46,6.46,6.45,6.45,46612.0,5.2323,5.2323,5.2242,5.2242,46612.0
2017-11-21 12:30:00,6.45,6.46,6.44,6.44,80824.0,5.2242,5.2323,5.2161,5.2161,80824.0
2017-11-21 13:00:00,6.44,6.45,6.44,6.45,30062.0,5.2161,5.2242,5.2161,5.2242,30062.0
2017-11-21 13:30:00,6.44,6.45,6.44,6.45,49715.0,5.2161,5.2242,5.2161,5.2242,49715.0
2017-11-21 14:00:00,6.44,6.45,6.43,6.44,83157.0,5.2161,5.2242,5.208,5.2161,83157.0
2017-11-21 14:30:00,6.44,6.44,6.43,6.44,48192.0,5.2161,5.2161,5.208,5.2161,48192.0
2017-11-21 15:00:00,6.43,6.44,6.43,6.43,101227.0,5.208,5.2161,5.208,5.208,101227.0
2017-11-21 15:30:00,6.44,6.44,6.42,6.43,475415.0,5.2161,5.2161,5.1999,5.208,475415.0
2017-11-22 09:30:00,6.39,6.4,6.38,6.4,333674.0,5.1756,5.1837,5.1675,5.1837,333674.0
2017-11-22 10:00:00,6.4,6.4,6.38,6.39,184192.0,5.1837,5.1837,5.1675,5.1756,184192.0
2017-11-22 10:30:00,6.4,6.4,6.38,6.39,397641.0,5.1837,5.1837,5.1675,5.1756,397641.0
2017-11-22 11:00:00,6.39,6.4,6.38,6.38,196480.0,5.1756,5.1837,5.1675,5.1675,196480.0
2017-11-22 11:30:00,6.38,6.39,6.38,6.39,63106.0,5.1675,5.1756,5.1675,5.1756,63106.0
2017-11-22 12:00:00,6.38,6.39,6.37,6.39,113177.0,5.1675,5.1756,5.1594,5.1756,113177.0
2017-11-22 12:30:00,6.39,6.39,6.38,6.38,27214.0,5.1756,5.1756,5.1675,5.1675,27214.0
2017-11-22 13:00:00,6.38,6.39,6.38,6.38,22617.0,5.1675,5.1756,5.1675,5.1675,22617.0
2017-11-22 13:30:00,6.39,6.39,6.38,6.38,13782.0,5.1756,5.1756,5.1675,5.1675,13782.0
2017-11-22 14:00:00,6.38,6.4,6.38,6.4,92872.0,5.1675,5.1837,5.1675,5.1837,92872.0
2017-11-22 14:30:00,6.4,6.4,6.39,6.4,69540.0,5.1837,5.1837,5.1756,5.1837,69540.0
2017-11-22 15:00:00,6.39,6.4,6.39,6.4,66761.0,5.1756,5.1837,5.1756,5.1837,66761.0
2017-11-22 15:30:00,6.39,6.4,6.39,6.39,271293.0,5.1756,5.1837,5.1756,5.1756,271293.0
2017-11-24 09:30:00,6.46,6.46,6.43,6.44,173873.0,5.2323,5.2323,5.208,5.2161,173873.0
2017-11-24 10:00:00,6.43,6.44,6.41,6.42,72149.0,5.208,5.2161,5.1918,5.1999,72149.0
2017-11-24 10:30:00,6.42,6.43,6.41,6.43,163685.0,5.1999,5.208,5.1918,5.208,163685.0
2017-11-24 11:00:00,6.43,6.45,6.42,6.45,427645.0,5.208,5.2242,5.1999,5.2242,427645.0
2017-11-24 11:30:00,6.45,6.45,6.44,6.45,19490.0,5.2242,5.2242,5.2161,5.2242,19490.0
2017-11-24 12:00:00,6.44,6.45,6.44,6.44,63326.0,5.2161,5.2242,5.2161,5.2161,63326.0
2017-11-24 12:30:00,6.44,6.45,6.44,6.45,151363.0,5.2161,5.2242,5.2161,5.2242,151363.0
2017-11-27 09:30:00,6.42,6.45,6.4,6.42,357389.0,5.1999,5.2242,5.1837,5.1999,357389.0
2017-11-27 10:00:00,6.42,6.44,6.42,6.43,54340.0,5.1999,5.2161,5.1999,5.208,54340.0
2017-11-27 10:30:00,6.43,6.44,6.42,6.43,85886.0,5.208,5.2161,5.1999,5.208,85886.0
2017-11-27 11:00:00,6.43,6.44,6.39,6.4,369280.0,5.208,5.2161,5.1756,5.1837,369280.0
2017-11-27 11:30:00,6.4,6.4,6.39,6.39,51778.0,5.1837,5.1837,5.1756,5.1756,51778.0
2017-11-27 12:00:00,6.39,6.4,6.38,6.38,172810.0,5.1756,5.1837,5.1675,5.1675,172810.0
2017-11-27 12:30:00,6.38,6.39,6.38,6.38,25232.0,5.1675,5.1756,5.1675,5.1675,25232.0
2017-11-27 13:00:00,6.38,6.4,6.38,6.39,80586.0,5.1675,5.1837,5.1675,5.1756,80586.0
2017-11-27 13:30:00,6.39,6.4,6.39,6.39,56317.0,5.1756,5.1837,5.1756,5.1756,56317.0
2017-11-27 14:00:00,6.39,6.4,6.39,6.4,56367.0,5.1756,5.1837,5.1756,5.1837,56367.0
2017-11-27 14:30:00,6.39,6.4,6.39,6.39,71971.0,5.1756,5.1837,5.1756,5.1756,71971.0
2017-11-27 15:00:00,6.39,6.4,6.39,6.39,30576.0,5.1756,5.1837,5.1756,5.1756,30576.0
2017-11-27 15:30:00,6.39,6.4,6.39,6.39,206410.0,5.1756,5.1837,5.1756,5.1756,206410.0
2017-11-28 09:30:00,6.42,6.44,6.39,6.4,238684.0,5.1999,5.2161,5.1756,5.1837,238684.0
2017-11-28 10:00:00,6.4,6.41,6.39,6.41,63273.0,5.1837,5.1918,5.1756,5.1918,63273.0
2017-11-28 10:30:00,6.41,6.42,6.4,6.41,98878.0,5.1918,5.1999,5.1837,5.1918,98878.0
2017-11-28 11:00:00,6.4,6.42,6.4,6.42,88186.0,5.1837,5.1999,5.1837,5.1999,88186.0
2017-11-28 11:30:00,6.42,6.43,6.41,6.43,45004.0,5.1999,5.208,5.1918,5.208,45004.0
2017-11-28 12:00:00,6.43,6.44,6.42,6.43,74098.0,5.208,5.2161,5.1999,5.208,74098.0
2017-11-28 12:30:00,6.44,6.44,6.43,6.44,34030.0,5.2161,5.2161,5.208,5.2161,34030.0
2017-11-28 13:00:00,6.44,6.46,6.43,6.44,215395.0,5.2161,5.2323,5.208,5.2161,215395.0
2017-11-28 13:30:00,6.44,6.44,6.41,6.42,127995.0,5.2161,5.2161,5.1918,5.1999,127995.0
2017-11-28 14:00:00,6.42,6.44,6.4,6.44,159279.0,5.1999,5.2161,5.1837,5.2161,159279.0
2017-11-28 14:30:00,6.44,6.45,6.43,6.44,106608.0,5.2161,5.2242,5.208,5.2161,106608.0
2017-11-28 15:00:00,6.44,6.45,6.43,6.45,74337.0,5.2161,5.2242,5.208,5.2242,74337.0
2017-11-28 15:30:00,6.45,6.45,6.44,6.44,184729.0,5.2242,5.2242,5.2161,5.2161,184729.0
2017-11-29 09:30:00,6.45,6.45,6.4,6.41,179119.0,5.2242,5.2242,5.1837,5.1918,179119.0
2017-11-29 10:00:00,6.41,6.42,6.37,6.38,196428.0,5.1918,5.1999,5.1594,5.1675,196428.0
2017-11-29 10:30:00,6.38,6.4,6.37,6.38,99439.0,5.1675,5.1837,5.1594,5.1675,99439.0
2017-11-29 11:00:00,6.38,6.39,6.31,6.34,1156960.0,5.1675,5.1756,5.1108,5.1351,1156960.0
2017-11-29 11:30:00,6.34,6.34,6.3,6.3,187595.0,5.1351,5.1351,5.1027,5.1027,187595.0
2017-11-29 12:00:00,6.3,6.33,6.3,6.33,121231.0,5.1027,5.127,5.1027,5.127,121231.0
2017-11-29 12:30:00,6.33,6.34,6.32,6.33,49394.0,5.127,5.1351,5.1189,5.127,49394.0
2017-11-29 13:00:00,6.33,6.35,6.33,6.35,66779.0,5.127,5.1432,5.127,5.1432,66779.0
2017-11-29 13:30:00,6.35,6.35,6.33,6.34,118193.0,5.1432,5.1432,5.127,5.1351,118193.0
2017-11-29 14:00:00,6.34,6.34,6.33,6.33,116898.0,5.1351,5.1351,5.127,5.127,116898.0
2017-11-29 14:30:00,6.33,6.34,6.33,6.33,64162.0,5.127,5.1351,5.127,5.127,64162.0
2017-11-29 15:00:00,6.33,6.34,6.32,6.33,134763.0,5.127,5.1351,5.1189,5.127,134763.0
2017-11-29 15:30:00,6.33,6.35,6.32,6.35,260807.0,5.127,5.1432,5.1189,5.1432,260807.0
2017-11-30 09:30:00,6.3,6.33,6.28,6.33,474414.0,5.1027,5.127,5.0865,5.127,474414.0
2017-11-30 10:00:00,6.33,6.34,6.31,6.32,184524.0,5.127,5.1351,5.1108,5.1189,184524.0
2017-11-30 10:30:00,6.32,6.34,6.31,6.33,129502.0,5.1189,5.1351,5.1108,5.127,129502.0
2017-11-30 11:00:00,6.33,6.34,6.27,6.28,666002.0,5.127,5.1351,5.0784,5.0865,666002.0
2017-11-30 11:30:00,6.28,6.28,6.26,6.26,183050.0,5.0865,5.0865,5.0703,5.0703,183050.0
2017-11-30 12:00:00,6.27,6.28,6.26,6.27,234988.0,5.0784,5.0865,5.0703,5.0784,234988.0
2017-11-30 12:30:00,6.27,6.27,6.26,6.27,182934.0,5.0784,5.0784,5.0703,5.0784,182934.0
2017-11-30 13:00:00,6.27,6.27,6.25,6.26,79766.0,5.0784,5.0784,5.0622,5.0703,79766.0
2017-11-30 13:30:00,6.25,6.26,6.24,6.24,252475.0,5.0622,5.0703,5.0541,5.0541,252475.0
2017-11-30 14:00:00,6.25,6.25,6.23,6.24,288971.0,5.0622,5.0622,5.046,5.0541,288971.0
2017-11-30 14:30:00,6.25,6.25,6.23,6.23,133319.0,5.0622,5.0622,5.046,5.046,133319.0
2017-11-30 15:00:00,6.23,6.24,6.23,6.24,310879.0,5.046,5.0541,5.046,5.0541,310879.0
2017-11-30 15:30:00,6.24,6.26,6.23,6.25,907953.0,5.0541,5.0703,5.046,5.0622,907953.0
2017-12-01 09:30:00,6.28,6.3,6.23,6.24,358426.0,5.0865,5.1027,5.046,5.0541,358426.0
2017-12-01 10:00:00,6.24,6.28,6.23,6.25,238214.0,5.0541,5.0865,5.046,5.0622,238214.0
2017-12-01 10:30:00,6.25,6.26,6.23,6.25,576714.0,5.0622,5.0703,5.046,5.0622,576714.0
2017-12-01 11:00:00,6.25,6.26,6.17,6.19,1278818.0,5.0622,5.0703,4.9974,5.0136,1278818.0
2017-12-01 11:30:00,6.19,6.23,6.15,6.22,594528.0,5.0136,5.046,4.9812,5.0379,594528.0
2017-12-01 12:00:00,6.22,6.24,6.21,6.23,313731.0,5.0379,5.0541,5.0298,5.046,313731.0
2017-12-01 12:30:00,6.23,6.26,6.22,6.25,198944.0,5.046,5.0703,5.0379,5.0622,198944.0
2017-12-01 13:00:00,6.25,6.27,6.25,6.25,62203.0,5.0622,5.0784,5.0622,5.0622,62203.0
2017-12-01 13:30:00,6.25,6.28,6.24,6.25,221688.0,5.0622,5.0865,5.0541,5.0622,221688.0
2017-12-01 14:00:00,6.24,6.25,6.24,6.24,117081.0,5.0541,5.0622,5.0541,5.0541,117081.0
2017-12-01 14:30:00,6.24,6.25,6.23,6.24,202530.0,5.0541,5.0622,5.046,5.0541,202530.0
2017-12-01 15:00:00,6.24,6.24,6.22,6.24,153637.0,5.0541,5.0541,5.0379,5.0541,153637.0
2017-12-01 15:30:00,6.24,6.25,6.23,6.24,437873.0,5.0541,5.0622,5.046,5.0541,437873.0
2017-12-04 09:30:00,6.34,6.35,6.28,6.28,559430.0,5.1351,5.1432,5.0865,5.0865,559430.0
2017-12-04 10:00:00,6.28,6.29,6.26,6.27,275502.0,5.0865,5.0946,5.0703,5.0784,275502.0
2017-12-04 10:30:00,6.27,6.29,6.24,6.24,198913.0,5.0784,5.0946,5.0541,5.0541,198913.0
2017-12-04 11:00:00,6.24,6.25,6.22,6.23,177703.0,5.0541,5.0622,5.0379,5.046,177703.0
2017-12-04 11:30:00,6.23,6.24,6.23,6.24,41381.0,5.046,5.0541,5.046,5.0541,41381.0
2017-12-04 12:00:00,6.23,6.24,6.22,6.22,53372.0,5.046,5.0541,5.0379,5.0379,53372.0
2017-12-04 12:30:00,6.23,6.24,6.22,6.23,69243.0,5.046,5.0541,5.0379,5.046,69243.0
2017-12-04 13:00:00,6.23,6.25,6.23,6.24,50019.0,5.046,5.0622,5.046,5.0541,50019.0
2017-12-04 13:30:00,6.24,6.24,6.23,6.24,39472.0,5.0541,5.0541,5.046,5.0541,39472.0
2017-12-04 14:00:00,6.23,6.24,6.21,6.21,99130.0,5.046,5.0541,5.0298,5.0298,99130.0
2017-12-04 14:30:00,6.21,6.23,6.21,6.23,195581.0,5.0298,5.046,5.0298,5.046,195581.0
2017-12-04 15:00:00,6.23,6.23,6.22,6.23,37072.0,5.046,5.046,5.0379,5.046,37072.0
2017-12-04 15:30:00,6.23,6.23,6.2,6.21,469761.0,5.046,5.046,5.0217,5.0298,469761.0
2017-12-05 09:30:00,6.23,6.26,6.21,6.22,438252.0,5.046,5.0703,5.0298,5.0379,438252.0
2017-12-05 10:00:00,6.22,6.23,6.21,6.23,280499.0,5.0379,5.046,5.0298,5.046,280499.0
2017-12-05 10:30:00,6.23,6.25,6.22,6.24,151603.0,5.046,5.0622,5.0379,5.0541,151603.0
2017-12-05 11:00:00,6.25,6.3,6.24,6.29,347945.0,5.0622,5.1027,5.0541,5.0946,347945.0
2017-12-05 11:30:00,6.29,6.3,6.28,6.28,105160.0,5.0946,5.1027,5.0865,5.0865,105160.0
2017-12-05 12:00:00,6.29,6.29,6.27,6.27,52062.0,5.0946,5.0946,5.0784,5.0784,52062.0
2017-12-05 12:30:00,6.27,6.28,6.25,6.26,82321.0,5.0784,5.0865,5.0622,5.0703,82321.0
2017-12-05 13:00:00,6.25,6.27,6.25,6.27,100927.0,5.0622,5.0784,5.0622,5.0784,100927.0
2017-12-05 13:30:00,6.27,6.27,6.26,6.27,68360.0,5.0784,5.0784,5.0703,5.0784,68360.0
2017-12-05 14:00:00,6.27,6.29,6.26,6.29,152325.0,5.0784,5.0946,5.0703,5.0946,152325.0
2017-12-05 14:30:00,6.29,6.29,6.27,6.28,100383.0,5.0946,5.0946,5.0784,5.0865,100383.0
2017-12-05 15:00:00,6.27,6.29,6.27,6.29,165208.0,5.0784,5.0946,5.0784,5.0946,165208.0
2017-12-05 15:30:00,6.29,6.31,6.27,6.3,834822.0,5.0946,5.1108,5.0784,5.1027,834822.0
2017-12-06 09:30:00,6.13,6.18,6.12,6.18,560800.0,4.965,5.0055,4.9569,5.0055,560800.0
2017-12-06 10:00:00,6.18,6.21,6.17,6.19,590271.0,5.0055,5.0298,4.9974,5.0136,590271.0
2017-12-06 10:30:00,6.19,6.21,6.17,6.21,387026.0,5.0136,5.0298,4.9974,5.0298,387026.0
2017-12-06 11:00:00,6.21,6.22,6.17,6.2,801687.0,5.0298,5.0379,4.9974,5.0217,801687.0
2017-12-06 11:30:00,6.2,6.22,6.19,6.21,172991.0,5.0217,5.0379,5.0136,5.0298,172991.0
2017-12-06 12:00:00,6.21,6.23,6.19,6.19,219909.0,5.0298,5.046,5.0136,5.0136,219909.0
2017-12-06 12:30:00,6.2,6.2,6.19,6.19,26968.0,5.0217,5.0217,5.0136,5.0136,26968.0
2017-12-06 13:00:00,6.19,6.2,6.19,6.19,39694.0,5.0136,5.0217,5.0136,5.0136,39694.0
2017-12-06 13:30:00,6.19,6.21,6.19,6.2,105123.0,5.0136,5.0298,5.0136,5.0217,105123.0
2017-12-06 14:00:00,6.2,6.22,6.2,6.21,176118.0,5.0217,5.0379,5.0217,5.0298,176118.0
2017-12-06 14:30:00,6.2,6.21,6.2,6.2,144253.0,5.0217,5.0298,5.0217,5.0217,144253.0
2017-12-06 15:00:00,6.21,6.22,6.2,6.21,74528.0,5.0298,5.0379,5.0217,5.0298,74528.0
2017-12-06 15:30:00,6.21,6.23,6.19,6.23,1236393.0,5.0298,5.046,5.0136,5.046,1236393.0
2017-12-07 09:30:00,6.24,6.27,6.23,6.25,353209.0,5.0541,5.0784,5.046,5.0622,353209.0
2017-12-07 10:00:00,6.25,6.26,6.23,6.24,441706.0,5.0622,5.0703,5.046,5.0541,441706.0
2017-12-07 10:30:00,6.24,6.25,6.23,6.24,324858.0,5.0541,5.0622,5.046,5.0541,324858.0
2017-12-07 11:00:00,6.24,6.24,6.22,6.23,106633.0,5.0541,5.0541,5.0379,5.046,106633.0
2017-12-07 11:30:00,6.23,6.25,6.22,6.25,218432.0,5.046,5.0622,5.0379,5.0622,218432.0
2017-12-07 12:00:00,6.25,6.25,6.24,6.25,54350.0,5.0622,5.0622,5.0541,5.0622,54350.0
2017-12-07 12:30:00,6.25,6.25,6.24,6.24,26681.0,5.0622,5.0622,5.0541,5.0541,26681.0
2017-12-07 13:00:00,6.25,6.25,6.24,6.24,71860.0,5.0622,5.0622,5.0541,5.0541,71860.0
2017-12-07 13:30:00,6.25,6.25,6.24,6.25,142587.0,5.0622,5.0622,5.0541,5.0622,142587.0
2017-12-07 14:00:00,6.25,6.25,6.24,6.25,70200.0,5.0622,5.0622,5.0541,5.0622,70200.0
2017-12-07 14:30:00,6.24,6.25,6.23,6.24,327757.0,5.0541,5.0622,5.046,5.0541,327757.0
2017-12-07 15:00:00,6.24,6.25,6.23,6.25,202588.0,5.0541,5.0622,5.046,5.0622,202588.0
2017-12-07 15:30:00,6.25,6.26,6.24,6.25,872878.0,5.0622,5.0703,5.0541,5.0622,872878.0
2017-12-08 09:30:00,6.22,6.24,6.22,6.24,325970.0,5.0379,5.0541,5.0379,5.0541,325970.0
2017-12-08 10:00:00,6.24,6.25,6.22,6.24,639447.0,5.0541,5.0622,5.0379,5.0541,639447.0
2017-12-08 10:30:00,6.24,6.26,6.23,6.25,454498.0,5.0541,5.0703,5.046,5.0622,454498.0
2017-12-08 11:00:00,6.25,6.27,6.21,6.22,448970.0,5.0622,5.0784,5.0298,5.0379,448970.0
2017-12-08 11:30:00,6.22,6.24,6.21,6.24,148150.0,5.0379,5.0541,5.0298,5.0541,148150.0
2017-12-08 12:00:00,6.24,6.26,6.23,6.26,216402.0,5.0541,5.0703,5.046,5.0703,216402.0
2017-12-08 12:30:00,6.26,6.26,6.25,6.25,23412.0,5.0703,5.0703,5.0622,5.0622,23412.0
2017-12-08 13:00:00,6.25,6.27,6.25,6.26,49857.0,5.0622,5.0784,5.0622,5.0703,49857.0
2017-12-08 13:30:00,6.27,6.28,6.25,6.26,257480.0,5.0784,5.0865,5.0622,5.0703,257480.0
2017-12-08 14:00:00,6.25,6.26,6.25,6.26,313916.0,5.0622,5.0703,5.0622,5.0703,313916.0
2017-12-08 14:30:00,6.25,6.26,6.25,6.25,24151.0,5.0622,5.0703,5.0622,5.0622,24151.0
2017-12-08 15:00:00,6.25,6.27,6.25,6.27,158278.0,5.0622,5.0784,5.0622,5.0784,158278.0
2017-12-08 15:30:00,6.27,6.28,6.25,6.27,797474.0,5.0784,5.0865,5.0622,5.0784,797474.0
2017-12-11 09:30:00,6.16,6.21,6.16,6.21,589785.0,4.9893,5.0298,4.9893,5.0298,589785.0
2017-12-11 10:00:00,6.21,6.21,6.17,6.19,851900.0,5.0298,5.0298,4.9974,5.0136,851900.0
2017-12-11 10:30:00,6.19,6.21,6.17,6.21,604583.0,5.0136,5.0298,4.9974,5.0298,604583.0
2017-12-11 11:00:00,6.21,6.22,6.18,6.19,587060.0,5.0298,5.0379,5.0055,5.0136,587060.0
2017-12-11 11:30:00,6.19,6.22,6.19,6.22,113187.0,5.0136,5.0379,5.0136,5.0379,113187.0
2017-12-11 12:00:00,6.21,6.23,6.21,6.23,220442.0,5.0298,5.046,5.0298,5.046,220442.0
2017-12-11 12:30:00,6.23,6.24,6.22,6.23,86900.0,5.046,5.0541,5.0379,5.046,86900.0
2017-12-11 13:00:00,6.23,6.24,6.21,6.23,249123.0,5.046,5.0541,5.0298,5.046,249123.0
2017-12-11 13:30:00,6.23,6.23,6.22,6.23,66852.0,5.046,5.046,5.0379,5.046,66852.0
2017-12-11 14:00:00,6.23,6.23,6.21,6.23,161594.0,5.046,5.046,5.0298,5.046,161594.0
2017-12-11 14:30:00,6.23,6.44,6.22,6.41,3233436.0,5.046,5.2161,5.0379,5.1918,3233436.0
2017-12-11 15:00:00,6.4,6.41,6.37,6.38,1304338.0,5.1837,5.1918,5.1594,5.1675,1304338.0
2017-12-11 15:30:00,6.38,6.4,6.36,6.4,1296857.0,5.1675,5.1837,5.1513,5.1837,1296857.0
2017-12-12 09:30:00,6.32,6.35,6.3,6.34,880144.0,5.1189,5.1432,5.1027,5.1351,880144.0
2017-12-12 10:00:00,6.35,6.37,6.34,6.34,276955.0,5.1432,5.1594,5.1351,5.1351,276955.0
2017-12-12 10:30:00,6.34,6.38,6.33,6.38,265287.0,5.1351,5.1675,5.127,5.1675,265287.0
2017-12-12 11:00:00,6.38,6.38,6.35,6.37,396382.0,5.1675,5.1675,5.1432,5.1594,396382.0
2017-12-12 11:30:00,6.37,6.41,6.37,6.41,271154.0,5.1594,5.1918,5.1594,5.1918,271154.0
2017-12-12 12:00:00,6.4,6.41,6.38,6.39,306666.0,5.1837,5.1918,5.1675,5.1756,306666.0
2017-12-12 12:30:00,6.38,6.4,6.38,6.39,161510.0,5.1675,5.1837,5.1675,5.1756,161510.0
2017-12-12 13:00:00,6.39,6.39,6.35,6.36,146005.0,5.1756,5.1756,5.1432,5.1513,146005.0
2017-12-12 13:30:00,6.37,6.38,6.36,6.38,380740.0,5.1594,5.1675,5.1513,5.1675,380740.0
2017-12-12 14:00:00,6.38,6.41,6.37,6.41,184437.0,5.1675,5.1918,5.1594,5.1918,184437.0
2017-12-12 14:30:00,6.41,6.41,6.37,6.41,179236.0,5.1918,5.1918,5.1594,5.1918,179236.0
2017-12-12 15:00:00,6.41,6.41,6.38,6.39,112899.0,5.1918,5.1918,5.1675,5.1756,112899.0
2017-12-12 15:30:00,6.39,6.4,6.38,6.39,643918.0,5.1756,5.1837,5.1675,5.1756,643918.0
2017-12-13 09:30:00,6.48,6.68,6.48,6.63,1492245.0,5.2485,5.4104,5.2485,5.3699,1492245.0
2017-12-13 10:00:00,6.63,6.67,6.62,6.65,650886.0,5.3699,5.4023,5.3618,5.3861,650886.0
2017-12-13 10:30:00,6.64,6.68,6.59,6.61,846503.0,5.378,5.4104,5.3375,5.3537,846503.0
2017-12-13 11:00:00,6.61,6.63,6.59,6.62,502770.0,5.3537,5.3699,5.3375,5.3618,502770.0
2017-12-13 11:30:00,6.62,6.67,6.61,6.67,412740.0,5.3618,5.4023,5.3537,5.4023,412740.0
2017-12-13 12:00:00,6.67,6.69,6.66,6.68,314484.0,5.4023,5.4185,5.3942,5.4104,314484.0
2017-12-13 12:30:00,6.68,6.68,6.66,6.67,133322.0,5.4104,5.4104,5.3942,5.4023,133322.0
2017-12-13 13:00:00,6.67,6.68,6.66,6.68,350301.0,5.4023,5.4104,5.3942,5.4104,350301.0
2017-12-13 13:30:00,6.68,6.69,6.64,6.64,363087.0,5.4104,5.4185,5.378,5.378,363087.0
2017-12-13 14:00:00,6.65,6.68,6.64,6.66,202753.0,5.3861,5.4104,5.378,5.3942,202753.0
2017-12-13 14:30:00,6.66,6.68,6.65,6.68,257460.0,5.3942,5.4104,5.3861,5.4104,257460.0
2017-12-13 15:00:00,6.68,6.68,6.67,6.67,360065.0,5.4104,5.4104,5.4023,5.4023,360065.0
2017-12-13 15:30:00,6.67,6.68,6.64,6.65,1042209.0,5.4023,5.4104,5.378,5.3861,1042209.0
2017-12-14 09:30:00,6.58,6.61,6.56,6.58,833290.0,5.3294,5.3537,5.3133,5.3294,833290.0
2017-12-14 10:00:00,6.58,6.59,6.55,6.56,746613.0,5.3294,5.3375,5.3052,5.3133,746613.0
2017-12-14 10:30:00,6.56,6.58,6.55,6.57,443561.0,5.3133,5.3294,5.3052,5.3214,443561.0
2017-12-14 11:00:00,6.57,6.58,6.54,6.58,336224.0,5.3214,5.3294,5.2971,5.3294,336224.0
2017-12-14 11:30:00,6.57,6.58,6.56,6.57,34139.0,5.3214,5.3294,5.3133,5.3214,34139.0
2017-12-14 12:00:00,6.56,6.57,6.56,6.56,28463.0,5.3133,5.3214,5.3133,5.3133,28463.0
2017-12-14 12:30:00,6.56,6.58,6.56,6.58,57622.0,5.3133,5.3294,5.3133,5.3294,57622.0
2017-12-14 13:00:00,6.57,6.59,6.57,6.58,99615.0,5.3214,5.3375,5.3214,5.3294,99615.0
2017-12-14 13:30:00,6.58,6.58,6.56,6.57,177765.0,5.3294,5.3294,5.3133,5.3214,177765.0
2017-12-14 14:00:00,6.57,6.57,6.53,6.54,370696.0,5.3214,5.3214,5.289,5.2971,370696.0
2017-12-14 14:30:00,6.54,6.56,6.54,6.56,147239.0,5.2971,5.3133,5.2971,5.3133,147239.0
2017-12-14 15:00:00,6.56,6.56,6.53,6.54,351072.0,5.3133,5.3133,5.289,5.2971,351072.0
2017-12-14 15:30:00,6.54,6.57,6.54,6.56,839302.0,5.2971,5.3214,5.2971,5.3133,839302.0
2017-12-15 09:30:00,6.5,6.51,6.48,6.5,1025055.0,5.2647,5.2728,5.2485,5.2647,1025055.0
2017-12-15 10:00:00,6.5,6.51,6.48,6.48,287640.0,5.2647,5.2728,5.2485,5.2485,287640.0
2017-12-15 10:30:00,6.49,6.51,6.47,6.47,421794.0,5.2566,5.2728,5.2404,5.2404,421794.0
2017-12-15 11:00:00,6.47,6.49,6.45,6.47,726874.0,5.2404,5.2566,5.2242,5.2404,726874.0
2017-12-15 11:30:00,6.48,6.49,6.47,6.48,137510.0,5.2485,5.2566,5.2404,5.2485,137510.0
2017-12-15 12:00:00,6.49,6.5,6.48,6.5,179214.0,5.2566,5.2647,5.2485,5.2647,179214.0
2017-12-15 12:30:00,6.5,6.51,6.49,6.5,185549.0,5.2647,5.2728,5.2566,5.2647,185549.0
2017-12-15 13:00:00,6.5,6.51,6.5,6.5,13334.0,5.2647,5.2728,5.2647,5.2647,13334.0
2017-12-15 13:30:00,6.5,6.51,6.49,6.5,35000.0,5.2647,5.2728,5.2566,5.2647,35000.0
2017-12-15 14:00:00,6.5,6.51,6.49,6.5,56176.0,5.2647,5.2728,5.2566,5.2647,56176.0
2017-12-15 14:30:00,6.5,6.51,6.49,6.5,162843.0,5.2647,5.2728,5.2566,5.2647,162843.0
2017-12-15 15:00:00,6.5,6.51,6.5,6.5,148721.0,5.2647,5.2728,5.2647,5.2647,148721.0
2017-12-15 15:30:00,6.5,6.51,6.49,6.5,608879.0,5.2647,5.2728,5.2566,5.2647,608879.0
2017-12-18 09:30:00,6.64,6.69,6.63,6.68,502198.0,5.378,5.4185,5.3699,5.4104,502198.0
2017-12-18 10:00:00,6.69,6.69,6.65,6.66,173237.0,5.4185,5.4185,5.3861,5.3942,173237.0
2017-12-18 10:30:00,6.66,6.71,6.65,6.71,205648.0,5.3942,5.4347,5.3861,5.4347,205648.0
2017-12-18 11:00:00,6.71,6.74,6.7,6.72,513742.0,5.4347,5.459,5.4266,5.4428,513742.0
2017-12-18 11:30:00,6.72,6.73,6.71,6.72,121172.0,5.4428,5.4509,5.4347,5.4428,121172.0
2017-12-18 12:00:00,6.73,6.73,6.7,6.7,57350.0,5.4509,5.4509,5.4266,5.4266,57350.0
2017-12-18 12:30:00,6.7,6.71,6.69,6.71,238005.0,5.4266,5.4347,5.4185,5.4347,238005.0
2017-12-18 13:00:00,6.71,6.71,6.7,6.71,18711.0,5.4347,5.4347,5.4266,5.4347,18711.0
2017-12-18 13:30:00,6.71,6.71,6.7,6.71,15915.0,5.4347,5.4347,5.4266,5.4347,15915.0
2017-12-18 14:00:00,6.7,6.71,6.7,6.71,25808.0,5.4266,5.4347,5.4266,5.4347,25808.0
2017-12-18 14:30:00,6.7,6.71,6.7,6.71,85704.0,5.4266,5.4347,5.4266,5.4347,85704.0
2017-12-18 15:00:00,6.71,6.71,6.7,6.7,76102.0,5.4347,5.4347,5.4266,5.4266,76102.0
2017-12-18 15:30:00,6.71,6.72,6.7,6.72,384412.0,5.4347,5.4428,5.4266,5.4428,384412.0
2017-12-19 09:30:00,6.62,6.63,6.59,6.6,397927.0,5.3618,5.3699,5.3375,5.3456,397927.0
2017-12-19 10:00:00,6.6,6.62,6.59,6.61,208918.0,5.3456,5.3618,5.3375,5.3537,208918.0
2017-12-19 10:30:00,6.61,6.62,6.6,6.6,81750.0,5.3537,5.3618,5.3456,5.3456,81750.0
2017-12-19 11:00:00,6.61,6.61,6.58,6.61,234159.0,5.3537,5.3537,5.3294,5.3537,234159.0
2017-12-19 11:30:00,6.61,6.61,6.59,6.6,40539.0,5.3537,5.3537,5.3375,5.3456,40539.0
2017-12-19 12:00:00,6.6,6.6,6.59,6.6,41632.0,5.3456,5.3456,5.3375,5.3456,41632.0
2017-12-19 12:30:00,6.59,6.61,6.59,6.6,53092.0,5.3375,5.3537,5.3375,5.3456,53092.0
2017-12-19 13:00:00,6.61,6.61,6.6,6.61,78442.0,5.3537,5.3537,5.3456,5.3537,78442.0
2017-12-19 13:30:00,6.61,6.61,6.6,6.6,199600.0,5.3537,5.3537,5.3456,5.3456,199600.0
2017-12-19 14:00:00,6.61,6.61,6.59,6.61,336378.0,5.3537,5.3537,5.3375,5.3537,336378.0
2017-12-19 14:30:00,6.61,6.61,6.6,6.61,198151.0,5.3537,5.3537,5.3456,5.3537,198151.0
2017-12-19 15:00:00,6.61,6.61,6.6,6.61,255673.0,5.3537,5.3537,5.3456,5.3537,255673.0
2017-12-19 15:30:00,6.61,6.65,6.6,6.65,785837.0,5.3537,5.3861,5.3456,5.3861,785837.0
2017-12-20 09:30:00,6.59,6.6,6.56,6.6,312104.0,5.3375,5.3456,5.3133,5.3456,312104.0
2017-12-20 10:00:00,6.6,6.6,6.52,6.53,115284.0,5.3456,5.3456,5.2809,5.289,115284.0
2017-12-20 10:30:00,6.54,6.55,6.5,6.5,125723.0,5.2971,5.3052,5.2647,5.2647,125723.0
2017-12-20 11:00:00,6.5,6.54,6.5,6.53,284389.0,5.2647,5.2971,5.2647,5.289,284389.0
2017-12-20 11:30:00,6.53,6.54,6.53,6.53,11988.0,5.289,5.2971,5.289,5.289,11988.0
2017-12-20 12:00:00,6.53,6.54,6.52,6.53,76197.0,5.289,5.2971,5.2809,5.289,76197.0
2017-12-20 12:30:00,6.53,6.54,6.52,6.53,44324.0,5.289,5.2971,5.2809,5.289,44324.0
2017-12-20 13:00:00,6.53,6.53,6.52,6.53,23510.0,5.289,5.289,5.2809,5.289,23510.0
2017-12-20 13:30:00,6.53,6.53,6.52,6.53,22042.0,5.289,5.289,5.2809,5.289,22042.0
2017-12-20 14:00:00,6.52,6.53,6.51,6.52,59252.0,5.2809,5.289,5.2728,5.2809,59252.0
2017-12-20 14:30:00,6.52,6.52,6.51,6.51,43395.0,5.2809,5.2809,5.2728,5.2728,43395.0
2017-12-20 15:00:00,6.51,6.52,6.5,6.5,64463.0,5.2728,5.2809,5.2647,5.2647,64463.0
2017-12-20 15:30:00,6.5,6.52,6.5,6.52,209267.0,5.2647,5.2809,5.2647,5.2809,209267.0
2017-12-21 09:30:00,6.61,6.63,6.58,6.58,360653.0,5.3537,5.3699,5.3294,5.3294,360653.0
2017-12-21 10:00:00,6.59,6.61,6.57,6.61,119264.0,5.3375,5.3537,5.3214,5.3537,119264.0
2017-12-21 10:30:00,6.61,6.64,6.6,6.64,92256.0,5.3537,5.378,5.3456,5.378,92256.0
2017-12-21 11:00:00,6.64,6.67,6.63,6.66,140501.0,5.378,5.4023,5.3699,5.3942,140501.0
2017-12-21 11:30:00,6.67,6.67,6.66,6.66,35813.0,5.4023,5.4023,5.3942,5.3942,35813.0
2017-12-21 12:00:00,6.66,6.67,6.65,6.65,41028.0,5.3942,5.4023,5.3861,5.3861,41028.0
2017-12-21 12:30:00,6.66,6.66,6.65,6.66,17091.0,5.3942,5.3942,5.3861,5.3942,17091.0
2017-12-21 13:00:00,6.66,6.66,6.65,6.66,58730.0,5.3942,5.3942,5.3861,5.3942,58730.0
2017-12-21 13:30:00,6.66,6.67,6.65,6.67,163971.0,5.3942,5.4023,5.3861,5.4023,163971.0
2017-12-21 14:00:00,6.67,6.7,6.66,6.7,494316.0,5.4023,5.4266,5.3942,5.4266,494316.0
2017-12-21 14:30:00,6.7,6.7,6.69,6.7,70947.0,5.4266,5.4266,5.4185,5.4266,70947.0
2017-12-21 15:00:00,6.7,6.7,6.67,6.68,157690.0,5.4266,5.4266,5.4023,5.4104,157690.0
2017-12-21 15:30:00,6.68,6.69,6.66,6.66,326984.0,5.4104,5.4185,5.3942,5.3942,326984.0
2017-12-22 09:30:00,6.62,6.63,6.6,6.62,309261.0,5.3618,5.3699,5.3456,5.3618,309261.0
2017-12-22 10:00:00,6.62,6.62,6.6,6.6,86560.0,5.3618,5.3618,5.3456,5.3456,86560.0
2017-12-22 10:30:00,6.6,6.62,6.6,6.62,73904.0,5.3456,5.3618,5.3456,5.3618,73904.0
2017-12-22 11:00:00,6.61,6.63,6.59,6.62,125209.0,5.3537,5.3699,5.3375,5.3618,125209.0
2017-12-22 11:30:00,6.63,6.63,6.62,6.63,29426.0,5.3699,5.3699,5.3618,5.3699,29426.0
2017-12-22 12:00:00,6.63,6.63,6.62,6.62,19630.0,5.3699,5.3699,5.3618,5.3618,19630.0
2017-12-22 12:30:00,6.63,6.63,6.62,6.62,31319.0,5.3699,5.3699,5.3618,5.3618,31319.0
2017-12-22 13:00:00,6.63,6.63,6.61,6.61,97035.0,5.3699,5.3699,5.3537,5.3537,97035.0
2017-12-22 13:30:00,6.61,6.62,6.61,6.62,79110.0,5.3537,5.3618,5.3537,5.3618,79110.0
2017-12-22 14:00:00,6.62,6.62,6.61,6.62,49493.0,5.3618,5.3618,5.3537,5.3618,49493.0
2017-12-22 14:30:00,6.62,6.63,6.61,6.63,65874.0,5.3618,5.3699,5.3537,5.3699,65874.0
2017-12-22 15:00:00,6.63,6.63,6.62,6.62,38092.0,5.3699,5.3699,5.3618,5.3618,38092.0
2017-12-22 15:30:00,6.63,6.64,6.62,6.64,218768.0,5.3699,5.378,5.3618,5.378,218768.0
2017-12-26 09:30:00,6.64,6.64,6.6,6.63,56969.0,5.378,5.378,5.3456,5.3699,56969.0
2017-12-26 10:00:00,6.63,6.63,6.62,6.63,4883.0,5.3699,5.3699,5.3618,5.3699,4883.0
2017-12-26 10:30:00,6.63,6.63,6.61,6.61,45789.0,5.3699,5.3699,5.3537,5.3537,45789.0
2017-12-26 11:00:00,6.61,6.62,6.6,6.61,19015.0,5.3537,5.3618,5.3456,5.3537,19015.0
2017-12-26 11:30:00,6.6,6.61,6.6,6.61,17142.0,5.3456,5.3537,5.3456,5.3537,17142.0
2017-12-26 12:00:00,6.61,6.62,6.59,6.62,85373.0,5.3537,5.3618,5.3375,5.3618,85373.0
2017-12-26 12:30:00,6.62,6.62,6.61,6.62,12647.0,5.3618,5.3618,5.3537,5.3618,12647.0
2017-12-26 13:00:00,6.62,6.62,6.61,6.61,12661.0,5.3618,5.3618,5.3537,5.3537,12661.0
2017-12-26 13:30:00,6.61,6.62,6.61,6.61,32007.0,5.3537,5.3618,5.3537,5.3537,32007.0
2017-12-26 14:00:00,6.62,6.62,6.61,6.61,34843.0,5.3618,5.3618,5.3537,5.3537,34843.0
2017-12-26 14:30:00,6.62,6.62,6.61,6.62,28053.0,5.3618,5.3618,5.3537,5.3618,28053.0
2017-12-26 15:00:00,6.62,6.62,6.6,6.61,35350.0,5.3618,5.3618,5.3456,5.3537,35350.0
2017-12-26 15:30:00,6.6,6.62,6.6,6.62,131755.0,5.3456,5.3618,5.3456,5.3618,131755.0
2017-12-27 09:30:00,6.56,6.56,6.52,6.53,184358.0,5.3133,5.3133,5.2809,5.289,184358.0
2017-12-27 10:00:00,6.53,6.61,6.53,6.59,307805.0,5.289,5.3537,5.289,5.3375,307805.0
2017-12-27 10:30:00,6.6,6.61,6.58,6.6,122412.0,5.3456,5.3537,5.3294,5.3456,122412.0
2017-12-27 11:00:00,6.6,6.63,6.6,6.62,83845.0,5.3456,5.3699,5.3456,5.3618,83845.0
2017-12-27 11:30:00,6.62,6.62,6.6,6.6,85784.0,5.3618,5.3618,5.3456,5.3456,85784.0
2017-12-27 12:00:00,6.6,6.61,6.6,6.6,40805.0,5.3456,5.3537,5.3456,5.3456,40805.0
2017-12-27 12:30:00,6.61,6.61,6.59,6.59,78002.0,5.3537,5.3537,5.3375,5.3375,78002.0
2017-12-27 13:00:00,6.6,6.6,6.58,6.58,42613.0,5.3456,5.3456,5.3294,5.3294,42613.0
2017-12-27 13:30:00,6.58,6.59,6.58,6.58,47867.0,5.3294,5.3375,5.3294,5.3294,47867.0
2017-12-27 14:00:00,6.58,6.59,6.58,6.58,22688.0,5.3294,5.3375,5.3294,5.3294,22688.0
2017-12-27 14:30:00,6.58,6.6,6.58,6.6,49047.0,5.3294,5.3456,5.3294,5.3456,49047.0
2017-12-27 15:00:00,6.6,6.6,6.59,6.6,61233.0,5.3456,5.3456,5.3375,5.3456,61233.0
2017-12-27 15:30:00,6.6,6.6,6.59,6.6,224491.0,5.3456,5.3456,5.3375,5.3456,224491.0
2017-12-28 09:30:00,6.56,6.58,6.56,6.57,504927.0,5.3133,5.3294,5.3133,5.3214,504927.0
2017-12-28 10:00:00,6.58,6.58,6.53,6.54,439305.0,5.3294,5.3294,5.289,5.2971,439305.0
2017-12-28 10:30:00,6.55,6.57,6.54,6.56,315932.0,5.3052,5.3214,5.2971,5.3133,315932.0
2017-12-28 11:00:00,6.56,6.59,6.54,6.57,505573.0,5.3133,5.3375,5.2971,5.3214,505573.0
2017-12-28 11:30:00,6.57,6.6,6.56,6.58,107684.0,5.3214,5.3456,5.3133,5.3294,107684.0
2017-12-28 12:00:00,6.58,6.59,6.55,6.56,115896.0,5.3294,5.3375,5.3052,5.3133,115896.0
2017-12-28 12:30:00,6.56,6.57,6.55,6.56,22688.0,5.3133,5.3214,5.3052,5.3133,22688.0
2017-12-28 13:00:00,6.57,6.57,6.55,6.56,58135.0,5.3214,5.3214,5.3052,5.3133,58135.0
2017-12-28 13:30:00,6.56,6.56,6.55,6.56,29573.0,5.3133,5.3133,5.3052,5.3133,29573.0
2017-12-28 14:00:00,6.55,6.56,6.54,6.56,88000.0,5.3052,5.3133,5.2971,5.3133,88000.0
2017-12-28 14:30:00,6.55,6.57,6.55,6.56,76894.0,5.3052,5.3214,5.3052,5.3133,76894.0
2017-12-28 15:00:00,6.55,6.57,6.54,6.54,170509.0,5.3052,5.3214,5.2971,5.2971,170509.0
2017-12-28 15:30:00,6.54,6.56,6.53,6.54,747778.0,5.2971,5.3133,5.289,5.2971,747778.0
2017-12-29 09:30:00,6.56,6.58,6.56,6.57,332171.0,5.3133,5.3294,5.3133,5.3214,332171.0
2017-12-29 10:00:00,6.57,6.59,6.56,6.58,332168.0,5.3214,5.3375,5.3133,5.3294,332168.0
2017-12-29 10:30:00,6.58,6.58,6.55,6.57,288851.0,5.3294,5.3294,5.3052,5.3214,288851.0
2017-12-29 11:00:00,6.56,6.59,6.55,6.58,225497.0,5.3133,5.3375,5.3052,5.3294,225497.0
2017-12-29 11:30:00,6.59,6.59,6.58,6.59,88251.0,5.3375,5.3375,5.3294,5.3375,88251.0
2017-12-29 12:00:00,6.59,6.6,6.58,6.58,104009.0,5.3375,5.3456,5.3294,5.3294,104009.0
2017-12-29 12:30:00,6.58,6.59,6.57,6.57,36032.0,5.3294,5.3375,5.3214,5.3214,36032.0
2017-12-29 13:00:00,6.57,6.61,6.56,6.61,393456.0,5.3214,5.3537,5.3133,5.3537,393456.0
2017-12-29 13:30:00,6.61,6.7,6.6,6.66,615048.0,5.3537,5.4266,5.3456,5.3942,615048.0
2017-12-29 14:00:00,6.66,6.71,6.66,6.71,681955.0,5.3942,5.4347,5.3942,5.4347,681955.0
2017-12-29 14:30:00,6.71,6.71,6.66,6.66,784483.0,5.4347,5.4347,5.3942,5.3942,784483.0
2017-12-29 15:00:00,6.66,6.67,6.64,6.66,646770.0,5.3942,5.4023,5.378,5.3942,646770.0
2017-12-29 15:30:00,6.67,6.69,6.65,6.68,3566199.0,5.4023,5.4185,5.3861,5.4104,3566199.0
2018-01-02 09:30:00,6.67,6.67,6.64,6.67,474799.0,5.4023,5.4023,5.378,5.4023,474799.0
2018-01-02 10:00:00,6.68,6.7,6.67,6.69,271187.0,5.4104,5.4266,5.4023,5.4185,271187.0
2018-01-02 10:30:00,6.69,6.69,6.64,6.67,459478.0,5.4185,5.4185,5.378,5.4023,459478.0
2018-01-02 11:00:00,6.67,6.67,6.63,6.63,406883.0,5.4023,5.4023,5.3699,5.3699,406883.0
2018-01-02 11:30:00,6.63,6.64,6.63,6.64,48108.0,5.3699,5.378,5.3699,5.378,48108.0
2018-01-02 12:00:00,6.64,6.66,6.63,6.66,175549.0,5.378,5.3942,5.3699,5.3942,175549.0
2018-01-02 12:30:00,6.65,6.67,6.65,6.66,123441.0,5.3861,5.4023,5.3861,5.3942,123441.0
2018-01-02 13:00:00,6.66,6.67,6.65,6.67,63527.0,5.3942,5.4023,5.3861,5.4023,63527.0
2018-01-02 13:30:00,6.67,6.69,6.66,6.69,125431.0,5.4023,5.4185,5.3942,5.4185,125431.0
2018-01-02 14:00:00,6.69,6.69,6.68,6.68,26880.0,5.4185,5.4185,5.4104,5.4104,26880.0
2018-01-02 14:30:00,6.68,6.69,6.67,6.68,177704.0,5.4104,5.4185,5.4023,5.4104,177704.0
2018-01-02 15:00:00,6.68,6.69,6.67,6.67,192756.0,5.4104,5.4185,5.4023,5.4023,192756.0
2018-01-02 15:30:00,6.68,6.69,6.67,6.69,482226.0,5.4104,5.4185,5.4023,5.4185,482226.0
2018-01-03 09:30:00,6.65,6.69,6.64,6.67,353393.0,5.3861,5.4185,5.378,5.4023,353393.0
2018-01-03 10:00:00,6.67,6.69,6.66,6.66,384928.0,5.4023,5.4185,5.3942,5.3942,384928.0
2018-01-03 10:30:00,6.67,6.69,6.66,6.68,180942.0,5.4023,5.4185,5.3942,5.4104,180942.0
2018-01-03 11:00:00,6.67,6.68,6.65,6.67,690855.0,5.4023,5.4104,5.3861,5.4023,690855.0
2018-01-03 11:30:00,6.67,6.68,6.67,6.68,28201.0,5.4023,5.4104,5.4023,5.4104,28201.0
2018-01-03 12:00:00,6.68,6.68,6.67,6.68,22815.0,5.4104,5.4104,5.4023,5.4104,22815.0
2018-01-03 12:30:00,6.68,6.71,6.67,6.71,313645.0,5.4104,5.4347,5.4023,5.4347,313645.0
2018-01-03 13:00:00,6.71,6.72,6.7,6.72,198240.0,5.4347,5.4428,5.4266,5.4428,198240.0
2018-01-03 13:30:00,6.72,6.72,6.68,6.69,210000.0,5.4428,5.4428,5.4104,5.4185,210000.0
2018-01-03 14:00:00,6.69,6.73,6.68,6.7,258852.0,5.4185,5.4509,5.4104,5.4266,258852.0
2018-01-03 14:30:00,6.7,6.71,6.7,6.71,30439.0,5.4266,5.4347,5.4266,5.4347,30439.0
2018-01-03 15:00:00,6.71,6.71,6.68,6.69,288184.0,5.4347,5.4347,5.4104,5.4185,288184.0
2018-01-03 15:30:00,6.7,6.7,6.69,6.69,202426.0,5.4266,5.4266,5.4185,5.4185,202426.0
2018-01-04 09:30:00,6.71,6.73,6.7,6.72,490853.0,5.4347,5.4509,5.4266,5.4428,490853.0
2018-01-04 10:00:00,6.72,6.73,6.7,6.73,451368.0,5.4428,5.4509,5.4266,5.4509,451368.0
2018-01-04 10:30:00,6.73,6.75,6.71,6.74,403336.0,5.4509,5.4671,5.4347,5.459,403336.0
2018-01-04 11:00:00,6.74,6.76,6.73,6.74,265817.0,5.459,5.4752,5.4509,5.459,265817.0
2018-01-04 11:30:00,6.74,6.77,6.74,6.76,218355.0,5.459,5.4833,5.459,5.4752,218355.0
2018-01-04 12:00:00,6.76,6.78,6.75,6.77,127662.0,5.4752,5.4914,5.4671,5.4833,127662.0
2018-01-04 12:30:00,6.77,6.78,6.76,6.77,77139.0,5.4833,5.4914,5.4752,5.4833,77139.0
2018-01-04 13:00:00,6.78,6.78,6.76,6.77,200270.0,5.4914,5.4914,5.4752,5.4833,200270.0
2018-01-04 13:30:00,6.77,6.78,6.76,6.77,86465.0,5.4833,5.4914,5.4752,5.4833,86465.0
2018-01-04 14:00:00,6.77,6.78,6.76,6.77,131934.0,5.4833,5.4914,5.4752,5.4833,131934.0
2018-01-04 14:30:00,6.77,6.77,6.75,6.77,116389.0,5.4833,5.4833,5.4671,5.4833,116389.0
2018-01-04 15:00:00,6.77,6.77,6.75,6.76,111868.0,5.4833,5.4833,5.4671,5.4752,111868.0
2018-01-04 15:30:00,6.75,6.77,6.75,6.76,398238.0,5.4671,5.4833,5.4671,5.4752,398238.0
2018-01-05 09:30:00,6.8,6.83,6.74,6.77,112908.0,5.5076,5.5319,5.459,5.4833,112908.0
2018-01-05 10:00:00,6.77,6.79,6.76,6.79,44223.0,5.4833,5.4995,5.4752,5.4995,44223.0
2018-01-05 10:30:00,6.79,6.8,6.77,6.8,76330.0,5.4995,5.5076,5.4833,5.5076,76330.0
2018-01-05 11:00:00,6.8,6.82,6.79,6.82,48506.0,5.5076,5.5238,5.4995,5.5238,48506.0
2018-01-05 11:30:00,6.82,6.82,6.81,6.82,60680.0,5.5238,5.5238,5.5157,5.5238,60680.0
2018-01-05 12:00:00,6.82,6.82,6.81,6.82,31906.0,5.5238,5.5238,5.5157,5.5238,31906.0
2018-01-05 12:30:00,6.82,6.82,6.8,6.8,31773.0,5.5238,5.5238,5.5076,5.5076,31773.0
2018-01-05 13:00:00,6.81,6.81,6.8,6.81,28945.0,5.5157,5.5157,5.5076,5.5157,28945.0
2018-01-05 13:30:00,6.81,6.83,6.8,6.81,176913.0,5.5157,5.5319,5.5076,5.5157,176913.0
2018-01-05 14:00:00,6.8,6.81,6.79,6.79,37098.0,5.5076,5.5157,5.4995,5.4995,37098.0
2018-01-05 14:30:00,6.79,6.81,6.79,6.79,73896.0,5.4995,5.5157,5.4995,5.4995,73896.0
2018-01-05 15:00:00,6.79,6.8,6.79,6.79,31716.0,5.4995,5.5076,5.4995,5.4995,31716.0
2018-01-05 15:30:00,6.79,6.82,6.79,6.82,589132.0,5.4995,5.5238,5.4995,5.5238,589132.0
2018-01-08 09:30:00,6.75,6.78,6.74,6.75,336191.0,5.4671,5.4914,5.459,5.4671,336191.0
2018-01-08 10:00:00,6.75,6.76,6.73,6.75,295821.0,5.4671,5.4752,5.4509,5.4671,295821.0
2018-01-08 10:30:00,6.75,6.77,6.74,6.77,201614.0,5.4671,5.4833,5.459,5.4833,201614.0
2018-01-08 11:00:00,6.77,6.79,6.76,6.78,276266.0,5.4833,5.4995,5.4752,5.4914,276266.0
2018-01-08 11:30:00,6.78,6.79,6.77,6.79,67158.0,5.4914,5.4995,5.4833,5.4995,67158.0
2018-01-08 12:00:00,6.79,6.79,6.78,6.79,38619.0,5.4995,5.4995,5.4914,5.4995,38619.0
2018-01-08 12:30:00,6.79,6.8,6.78,6.79,121829.0,5.4995,5.5076,5.4914,5.4995,121829.0
2018-01-08 13:00:00,6.79,6.8,6.78,6.79,39704.0,5.4995,5.5076,5.4914,5.4995,39704.0
2018-01-08 13:30:00,6.8,6.81,6.79,6.8,158001.0,5.5076,5.5157,5.4995,5.5076,158001.0
2018-01-08 14:00:00,6.8,6.81,6.79,6.81,80519.0,5.5076,5.5157,5.4995,5.5157,80519.0
2018-01-08 14:30:00,6.81,6.82,6.8,6.81,146688.0,5.5157,5.5238,5.5076,5.5157,146688.0
2018-01-08 15:00:00,6.81,6.81,6.79,6.79,305714.0,5.5157,5.5157,5.4995,5.4995,305714.0
2018-01-08 15:30:00,6.79,6.8,6.78,6.79,576985.0,5.4995,5.5076,5.4914,5.4995,576985.0
2018-01-09 09:30:00,6.82,6.82,6.78,6.79,148879.0,5.5238,5.5238,5.4914,5.4995,148879.0
2018-01-09 10:00:00,6.79,6.8,6.78,6.79,340712.0,5.4995,5.5076,5.4914,5.4995,340712.0
2018-01-09 10:30:00,6.79,6.8,6.77,6.8,367997.0,5.4995,5.5076,5.4833,5.5076,367997.0
2018-01-09 11:00:00,6.79,6.8,6.79,6.8,140314.0,5.4995,5.5076,5.4995,5.5076,140314.0
2018-01-09 11:30:00,6.79,6.8,6.78,6.79,66409.0,5.4995,5.5076,5.4914,5.4995,66409.0
2018-01-09 12:00:00,6.79,6.79,6.78,6.79,35352.0,5.4995,5.4995,5.4914,5.4995,35352.0
2018-01-09 12:30:00,6.79,6.79,6.78,6.79,101920.0,5.4995,5.4995,5.4914,5.4995,101920.0
2018-01-09 13:00:00,6.79,6.79,6.78,6.79,160046.0,5.4995,5.4995,5.4914,5.4995,160046.0
2018-01-09 13:30:00,6.79,6.79,6.78,6.78,69943.0,5.4995,5.4995,5.4914,5.4914,69943.0
2018-01-09 14:00:00,6.79,6.79,6.78,6.79,139480.0,5.4995,5.4995,5.4914,5.4995,139480.0
2018-01-09 14:30:00,6.79,6.79,6.77,6.79,203990.0,5.4995,5.4995,5.4833,5.4995,203990.0
2018-01-09 15:00:00,6.79,6.79,6.77,6.78,255305.0,5.4995,5.4995,5.4833,5.4914,255305.0
2018-01-09 15:30:00,6.78,6.79,6.76,6.76,659400.0,5.4914,5.4995,5.4752,5.4752,659400.0
2018-01-10 09:30:00,6.8,6.8,6.74,6.74,747036.0,5.5076,5.5076,5.459,5.459,747036.0
2018-01-10 10:00:00,6.75,6.76,6.74,6.74,387856.0,5.4671,5.4752,5.459,5.459,387856.0
2018-01-10 10:30:00,6.74,6.75,6.74,6.75,455817.0,5.459,5.4671,5.459,5.4671,455817.0
2018-01-10 11:00:00,6.75,6.76,6.74,6.75,452314.0,5.4671,5.4752,5.459,5.4671,452314.0
2018-01-10 11:30:00,6.76,6.77,6.75,6.77,73483.0,5.4752,5.4833,5.4671,5.4833,73483.0
2018-01-10 12:00:00,6.76,6.78,6.76,6.78,77588.0,5.4752,5.4914,5.4752,5.4914,77588.0
2018-01-10 12:30:00,6.78,6.79,6.77,6.79,77454.0,5.4914,5.4995,5.4833,5.4995,77454.0
2018-01-10 13:00:00,6.79,6.79,6.78,6.79,29556.0,5.4995,5.4995,5.4914,5.4995,29556.0
2018-01-10 13:30:00,6.79,6.79,6.78,6.79,50724.0,5.4995,5.4995,5.4914,5.4995,50724.0
2018-01-10 14:00:00,6.79,6.79,6.76,6.76,306707.0,5.4995,5.4995,5.4752,5.4752,306707.0
2018-01-10 14:30:00,6.76,6.77,6.75,6.77,203803.0,5.4752,5.4833,5.4671,5.4833,203803.0
2018-01-10 15:00:00,6.77,6.78,6.76,6.78,263666.0,5.4833,5.4914,5.4752,5.4914,263666.0
2018-01-10 15:30:00,6.77,6.79,6.77,6.78,324515.0,5.4833,5.4995,5.4833,5.4914,324515.0
2018-01-11 09:30:00,6.77,6.83,6.75,6.83,615432.0,5.4833,5.5319,5.4671,5.5319,615432.0
2018-01-11 10:00:00,6.83,6.87,6.82,6.85,232196.0,5.5319,5.5643,5.5238,5.5481,232196.0
2018-01-11 10:30:00,6.85,6.86,6.84,6.86,668354.0,5.5481,5.5562,5.54,5.5562,668354.0
2018-01-11 11:00:00,6.86,6.88,6.85,6.88,495217.0,5.5562,5.5724,5.5481,5.5724,495217.0
2018-01-11 11:30:00,6.88,6.88,6.87,6.88,44895.0,5.5724,5.5724,5.5643,5.5724,44895.0
2018-01-11 12:00:00,6.88,6.88,6.87,6.87,16042.0,5.5724,5.5724,5.5643,5.5643,16042.0
2018-01-11 12:30:00,6.88,6.88,6.87,6.88,26117.0,5.5724,5.5724,5.5643,5.5724,26117.0
2018-01-11 13:00:00,6.88,6.88,6.87,6.88,12660.0,5.5724,5.5724,5.5643,5.5724,12660.0
2018-01-11 13:30:00,6.88,6.89,6.87,6.89,44526.0,5.5724,5.5805,5.5643,5.5805,44526.0
2018-01-11 14:00:00,6.89,6.89,6.88,6.89,52824.0,5.5805,5.5805,5.5724,5.5805,52824.0
2018-01-11 14:30:00,6.89,6.89,6.88,6.89,51100.0,5.5805,5.5805,5.5724,5.5805,51100.0
2018-01-11 15:00:00,6.89,6.9,6.88,6.9,386668.0,5.5805,5.5886,5.5724,5.5886,386668.0
2018-01-11 15:30:00,6.89,6.92,6.89,6.89,995199.0,5.5805,5.6048,5.5805,5.5805,995199.0
2018-01-12 09:30:00,6.86,6.88,6.84,6.88,655548.0,5.5562,5.5724,5.54,5.5724,655548.0
2018-01-12 10:00:00,6.88,6.96,6.86,6.94,1590629.0,5.5724,5.6372,5.5562,5.621,1590629.0
2018-01-12 10:30:00,6.95,7.0,6.93,6.99,1195915.0,5.6291,5.6696,5.6129,5.6615,1195915.0
2018-01-12 11:00:00,7.0,7.0,6.96,6.99,281286.0,5.6696,5.6696,5.6372,5.6615,281286.0
2018-01-12 11:30:00,6.99,7.01,6.98,7.0,132260.0,5.6615,5.6777,5.6534,5.6696,132260.0
2018-01-12 12:00:00,7.0,7.01,6.99,7.0,50222.0,5.6696,5.6777,5.6615,5.6696,50222.0
2018-01-12 12:30:00,6.99,7.01,6.99,7.0,64893.0,5.6615,5.6777,5.6615,5.6696,64893.0
2018-01-12 13:00:00,7.01,7.01,7.0,7.0,20253.0,5.6777,5.6777,5.6696,5.6696,20253.0
2018-01-12 13:30:00,7.0,7.03,7.0,7.03,98782.0,5.6696,5.6939,5.6696,5.6939,98782.0
2018-01-12 14:00:00,7.03,7.03,7.01,7.03,189639.0,5.6939,5.6939,5.6777,5.6939,189639.0
2018-01-12 14:30:00,7.03,7.04,7.01,7.02,169238.0,5.6939,5.702,5.6777,5.6858,169238.0
2018-01-12 15:00:00,7.02,7.02,7.01,7.02,51179.0,5.6858,5.6858,5.6777,5.6858,51179.0
2018-01-12 15:30:00,7.02,7.03,7.0,7.03,512098.0,5.6858,5.6939,5.6696,5.6939,512098.0
2018-01-16 09:30:00,6.99,6.99,6.94,6.94,509985.0,5.6615,5.6615,5.621,5.621,509985.0
2018-01-16 10:00:00,6.95,6.97,6.94,6.96,270009.0,5.6291,5.6453,5.621,5.6372,270009.0
2018-01-16 10:30:00,6.96,6.97,6.94,6.97,209487.0,5.6372,5.6453,5.621,5.6453,209487.0
2018-01-16 11:00:00,6.97,6.97,6.94,6.97,289654.0,5.6453,5.6453,5.621,5.6453,289654.0
2018-01-16 11:30:00,6.97,6.97,6.91,6.92,273490.0,5.6453,5.6453,5.5967,5.6048,273490.0
2018-01-16 12:00:00,6.92,6.93,6.91,6.93,116253.0,5.6048,5.6129,5.5967,5.6129,116253.0
2018-01-16 12:30:00,6.93,6.93,6.92,6.93,101300.0,5.6129,5.6129,5.6048,5.6129,101300.0
2018-01-16 13:00:00,6.93,6.95,6.92,6.95,123594.0,5.6129,5.6291,5.6048,5.6291,123594.0
2018-01-16 13:30:00,6.95,6.95,6.94,6.95,109093.0,5.6291,5.6291,5.621,5.6291,109093.0
2018-01-16 14:00:00,6.95,6.95,6.94,6.95,134021.0,5.6291,5.6291,5.621,5.6291,134021.0
2018-01-16 14:30:00,6.95,6.95,6.93,6.95,311144.0,5.6291,5.6291,5.6129,5.6291,311144.0
2018-01-16 15:00:00,6.95,6.97,6.94,6.97,285000.0,5.6291,5.6453,5.621,5.6453,285000.0
2018-01-16 15:30:00,6.97,6.98,6.93,6.95,756087.0,5.6453,5.6534,5.6129,5.6291,756087.0
2018-01-17 09:30:00,7.12,7.23,7.12,7.19,3467864.0,5.7668,5.8559,5.7668,5.8235,3467864.0
2018-01-17 10:00:00,7.19,7.27,7.18,7.21,2137790.0,5.8235,5.8883,5.8154,5.8397,2137790.0
2018-01-17 10:30:00,7.21,7.26,7.17,7.25,1370366.0,5.8397,5.8802,5.8073,5.8721,1370366.0
2018-01-17 11:00:00,7.25,7.25,7.2,7.2,656020.0,5.8721,5.8721,5.8316,5.8316,656020.0
2018-01-17 11:30:00,7.2,7.26,7.19,7.26,933397.0,5.8316,5.8802,5.8235,5.8802,933397.0
2018-01-17 12:00:00,7.26,7.28,7.24,7.28,529866.0,5.8802,5.8964,5.864,5.8964,529866.0
2018-01-17 12:30:00,7.28,7.29,7.26,7.29,359173.0,5.8964,5.9045,5.8802,5.9045,359173.0
2018-01-17 13:00:00,7.29,7.29,7.25,7.29,540843.0,5.9045,5.9045,5.8721,5.9045,540843.0
2018-01-17 13:30:00,7.29,7.33,7.28,7.33,904657.0,5.9045,5.9369,5.8964,5.9369,904657.0
2018-01-17 14:00:00,7.33,7.34,7.32,7.33,275175.0,5.9369,5.945,5.9288,5.9369,275175.0
2018-01-17 14:30:00,7.33,7.35,7.31,7.34,627929.0,5.9369,5.9531,5.9207,5.945,627929.0
2018-01-17 15:00:00,7.33,7.34,7.29,7.29,875477.0,5.9369,5.945,5.9045,5.9045,875477.0
2018-01-17 15:30:00,7.29,7.35,7.29,7.34,1856018.0,5.9045,5.9531,5.9045,5.945,1856018.0
2018-01-18 09:30:00,7.32,7.37,7.3,7.33,1020055.0,5.9288,5.9693,5.9126,5.9369,1020055.0
2018-01-18 10:00:00,7.33,7.34,7.29,7.31,906314.0,5.9369,5.945,5.9045,5.9207,906314.0
2018-01-18 10:30:00,7.31,7.32,7.28,7.31,532199.0,5.9207,5.9288,5.8964,5.9207,532199.0
2018-01-18 11:00:00,7.31,7.33,7.29,7.32,599813.0,5.9207,5.9369,5.9045,5.9288,599813.0
2018-01-18 11:30:00,7.32,7.32,7.3,7.3,69307.0,5.9288,5.9288,5.9126,5.9126,69307.0
2018-01-18 12:00:00,7.31,7.32,7.3,7.31,95511.0,5.9207,5.9288,5.9126,5.9207,95511.0
2018-01-18 12:30:00,7.31,7.33,7.31,7.32,72292.0,5.9207,5.9369,5.9207,5.9288,72292.0
2018-01-18 13:00:00,7.31,7.32,7.31,7.31,64410.0,5.9207,5.9288,5.9207,5.9207,64410.0
2018-01-18 13:30:00,7.32,7.32,7.31,7.32,13425.0,5.9288,5.9288,5.9207,5.9288,13425.0
2018-01-18 14:00:00,7.32,7.32,7.31,7.32,11616.0,5.9288,5.9288,5.9207,5.9288,11616.0
2018-01-18 14:30:00,7.32,7.32,7.31,7.32,82585.0,5.9288,5.9288,5.9207,5.9288,82585.0
2018-01-18 15:00:00,7.32,7.32,7.29,7.29,422187.0,5.9288,5.9288,5.9045,5.9045,422187.0
2018-01-18 15:30:00,7.29,7.3,7.27,7.29,1234924.0,5.9045,5.9126,5.8883,5.9045,1234924.0
2018-01-19 09:30:00,7.31,7.32,7.3,7.31,935232.0,5.9207,5.9288,5.9126,5.9207,935232.0
2018-01-19 10:00:00,7.32,7.32,7.3,7.31,307852.0,5.9288,5.9288,5.9126,5.9207,307852.0
2018-01-19 10:30:00,7.31,7.32,7.25,7.26,349644.0,5.9207,5.9288,5.8721,5.8802,349644.0
2018-01-19 11:00:00,7.25,7.29,7.24,7.29,461971.0,5.8721,5.9045,5.864,5.9045,461971.0
2018-01-19 11:30:00,7.29,7.29,7.25,7.26,428188.0,5.9045,5.9045,5.8721,5.8802,428188.0
2018-01-19 12:00:00,7.26,7.27,7.25,7.26,86330.0,5.8802,5.8883,5.8721,5.8802,86330.0
2018-01-19 12:30:00,7.27,7.28,7.26,7.27,92219.0,5.8883,5.8964,5.8802,5.8883,92219.0
2018-01-19 13:00:00,7.27,7.28,7.26,7.26,154263.0,5.8883,5.8964,5.8802,5.8802,154263.0
2018-01-19 13:30:00,7.26,7.27,7.25,7.27,77310.0,5.8802,5.8883,5.8721,5.8883,77310.0
2018-01-19 14:00:00,7.27,7.28,7.26,7.27,152473.0,5.8883,5.8964,5.8802,5.8883,152473.0
2018-01-19 14:30:00,7.27,7.28,7.27,7.27,63751.0,5.8883,5.8964,5.8883,5.8883,63751.0
2018-01-19 15:00:00,7.27,7.28,7.27,7.28,109753.0,5.8883,5.8964,5.8883,5.8964,109753.0
2018-01-19 15:30:00,7.28,7.3,7.27,7.3,464759.0,5.8964,5.9126,5.8883,5.9126,464759.0
2018-01-22 09:30:00,7.14,7.18,7.13,7.15,727040.0,5.783,5.8154,5.7749,5.7911,727040.0
2018-01-22 10:00:00,7.16,7.17,7.14,7.15,371499.0,5.7992,5.8073,5.783,5.7911,371499.0
2018-01-22 10:30:00,7.16,7.16,7.12,7.13,322013.0,5.7992,5.7992,5.7668,5.7749,322013.0
2018-01-22 11:00:00,7.13,7.16,7.12,7.15,330106.0,5.7749,5.7992,5.7668,5.7911,330106.0
2018-01-22 11:30:00,7.15,7.17,7.14,7.17,67813.0,5.7911,5.8073,5.783,5.8073,67813.0
2018-01-22 12:00:00,7.17,7.17,7.16,7.17,133065.0,5.8073,5.8073,5.7992,5.8073,133065.0
2018-01-22 12:30:00,7.17,7.18,7.16,7.18,567337.0,5.8073,5.8154,5.7992,5.8154,567337.0
2018-01-22 13:00:00,7.18,7.19,7.17,7.19,356995.0,5.8154,5.8235,5.8073,5.8235,356995.0
2018-01-22 13:30:00,7.19,7.21,7.18,7.2,782426.0,5.8235,5.8397,5.8154,5.8316,782426.0
2018-01-22 14:00:00,7.2,7.21,7.19,7.2,167717.0,5.8316,5.8397,5.8235,5.8316,167717.0
2018-01-22 14:30:00,7.2,7.2,7.18,7.18,210427.0,5.8316,5.8316,5.8154,5.8154,210427.0
2018-01-22 15:00:00,7.19,7.2,7.17,7.18,367898.0,5.8235,5.8316,5.8073,5.8154,367898.0
2018-01-22 15:30:00,7.18,7.19,7.17,7.19,1249256.0,5.8154,5.8235,5.8073,5.8235,1249256.0
2018-01-23 09:30:00,7.1,7.12,7.09,7.1,714962.0,5.7506,5.7668,5.7425,5.7506,714962.0
2018-01-23 10:00:00,7.1,7.12,7.09,7.12,171689.0,5.7506,5.7668,5.7425,5.7668,171689.0
2018-01-23 10:30:00,7.12,7.14,7.11,7.14,102647.0,5.7668,5.783,5.7587,5.783,102647.0
2018-01-23 11:00:00,7.14,7.14,7.11,7.13,241209.0,5.783,5.783,5.7587,5.7749,241209.0
2018-01-23 11:30:00,7.13,7.14,7.13,7.13,44939.0,5.7749,5.783,5.7749,5.7749,44939.0
2018-01-23 12:00:00,7.14,7.14,7.13,7.14,49883.0,5.783,5.783,5.7749,5.783,49883.0
2018-01-23 12:30:00,7.14,7.14,7.13,7.14,31306.0,5.783,5.783,5.7749,5.783,31306.0
2018-01-23 13:00:00,7.14,7.16,7.13,7.16,108602.0,5.783,5.7992,5.7749,5.7992,108602.0
2018-01-23 13:30:00,7.16,7.17,7.14,7.17,175866.0,5.7992,5.8073,5.783,5.8073,175866.0
2018-01-23 14:00:00,7.17,7.17,7.15,7.16,77736.0,5.8073,5.8073,5.7911,5.7992,77736.0
2018-01-23 14:30:00,7.16,7.17,7.15,7.17,72406.0,5.7992,5.8073,5.7911,5.8073,72406.0
2018-01-23 15:00:00,7.16,7.17,7.15,7.16,315304.0,5.7992,5.8073,5.7911,5.7992,315304.0
2018-01-23 15:30:00,7.16,7.17,7.15,7.17,733799.0,5.7992,5.8073,5.7911,5.8073,733799.0
2018-01-24 09:30:00,7.12,7.14,7.09,7.11,1014935.0,5.7668,5.783,5.7425,5.7587,1014935.0
2018-01-24 10:00:00,7.11,7.14,7.11,7.14,225520.0,5.7587,5.783,5.7587,5.783,225520.0
2018-01-24 10:30:00,7.14,7.15,7.12,7.12,226713.0,5.783,5.7911,5.7668,5.7668,226713.0
2018-01-24 11:00:00,7.13,7.15,7.11,7.12,429924.0,5.7749,5.7911,5.7587,5.7668,429924.0
2018-01-24 11:30:00,7.13,7.13,7.07,7.07,327662.0,5.7749,5.7749,5.7263,5.7263,327662.0
2018-01-24 12:00:00,7.07,7.08,7.06,7.07,223428.0,5.7263,5.7344,5.7182,5.7263,223428.0
2018-01-24 12:30:00,7.07,7.07,7.06,7.06,71155.0,5.7263,5.7263,5.7182,5.7182,71155.0
2018-01-24 13:00:00,7.07,7.07,7.05,7.06,186315.0,5.7263,5.7263,5.7101,5.7182,186315.0
2018-01-24 13:30:00,7.06,7.09,7.05,7.09,220700.0,5.7182,5.7425,5.7101,5.7425,220700.0
2018-01-24 14:00:00,7.09,7.1,7.08,7.1,294189.0,5.7425,5.7506,5.7344,5.7506,294189.0
2018-01-24 14:30:00,7.1,7.11,7.09,7.11,94638.0,5.7506,5.7587,5.7425,5.7587,94638.0
2018-01-24 15:00:00,7.11,7.11,7.08,7.1,321546.0,5.7587,5.7587,5.7344,5.7506,321546.0
2018-01-24 15:30:00,7.1,7.11,7.09,7.11,756539.0,5.7506,5.7587,5.7425,5.7587,756539.0
2018-01-25 09:30:00,7.07,7.09,7.01,7.02,443839.0,5.7263,5.7425,5.6777,5.6858,443839.0
2018-01-25 10:00:00,7.03,7.04,7.0,7.0,507253.0,5.6939,5.702,5.6696,5.6696,507253.0
2018-01-25 10:30:00,7.0,7.01,6.95,6.97,507120.0,5.6696,5.6777,5.6291,5.6453,507120.0
2018-01-25 11:00:00,6.97,6.99,6.95,6.96,509431.0,5.6453,5.6615,5.6291,5.6372,509431.0
2018-01-25 11:30:00,6.96,6.96,6.95,6.96,41459.0,5.6372,5.6372,5.6291,5.6372,41459.0
2018-01-25 12:00:00,6.96,6.96,6.95,6.96,27160.0,5.6372,5.6372,5.6291,5.6372,27160.0
2018-01-25 12:30:00,6.96,6.96,6.91,6.92,394447.0,5.6372,5.6372,5.5967,5.6048,394447.0
2018-01-25 13:00:00,6.93,6.93,6.91,6.93,105508.0,5.6129,5.6129,5.5967,5.6129,105508.0
2018-01-25 13:30:00,6.93,6.93,6.92,6.93,23485.0,5.6129,5.6129,5.6048,5.6129,23485.0
2018-01-25 14:00:00,6.93,6.93,6.91,6.92,271975.0,5.6129,5.6129,5.5967,5.6048,271975.0
2018-01-25 14:30:00,6.92,6.92,6.86,6.87,367202.0,5.6048,5.6048,5.5562,5.5643,367202.0
2018-01-25 15:00:00,6.88,6.9,6.87,6.9,131647.0,5.5724,5.5886,5.5643,5.5886,131647.0
2018-01-25 15:30:00,6.9,6.9,6.88,6.89,491840.0,5.5886,5.5886,5.5724,5.5805,491840.0
2018-01-26 09:30:00,6.85,6.9,6.85,6.89,523797.0,5.5481,5.5886,5.5481,5.5805,523797.0
2018-01-26 10:00:00,6.9,6.9,6.88,6.88,91927.0,5.5886,5.5886,5.5724,5.5724,91927.0
2018-01-26 10:30:00,6.88,6.9,6.87,6.9,191317.0,5.5724,5.5886,5.5643,5.5886,191317.0
2018-01-26 11:00:00,6.9,6.9,6.87,6.88,325421.0,5.5886,5.5886,5.5643,5.5724,325421.0
2018-01-26 11:30:00,6.88,6.88,6.86,6.86,131950.0,5.5724,5.5724,5.5562,5.5562,131950.0
2018-01-26 12:00:00,6.87,6.87,6.86,6.87,7917.0,5.5643,5.5643,5.5562,5.5643,7917.0
2018-01-26 12:30:00,6.87,6.88,6.86,6.88,31366.0,5.5643,5.5724,5.5562,5.5724,31366.0
2018-01-26 13:00:00,6.88,6.89,6.87,6.89,82983.0,5.5724,5.5805,5.5643,5.5805,82983.0
2018-01-26 13:30:00,6.89,6.92,6.88,6.92,262361.0,5.5805,5.6048,5.5724,5.6048,262361.0
2018-01-26 14:00:00,6.92,6.92,6.9,6.9,94547.0,5.6048,5.6048,5.5886,5.5886,94547.0
2018-01-26 14:30:00,6.91,6.91,6.9,6.91,22953.0,5.5967,5.5967,5.5886,5.5967,22953.0
2018-01-26 15:00:00,6.9,6.92,6.9,6.91,198140.0,5.5886,5.6048,5.5886,5.5967,198140.0
2018-01-26 15:30:00,6.9,6.93,6.9,6.93,650503.0,5.5886,5.6129,5.5886,5.6129,650503.0
2018-01-29 09:30:00,7.01,7.02,6.98,6.99,703615.0,5.6777,5.6858,5.6534,5.6615,703615.0
2018-01-29 10:00:00,6.99,7.0,6.97,6.99,330990.0,5.6615,5.6696,5.6453,5.6615,330990.0
2018-01-29 10:30:00,6.99,7.0,6.95,6.97,421909.0,5.6615,5.6696,5.6291,5.6453,421909.0
2018-01-29 11:00:00,6.96,6.97,6.94,6.96,424276.0,5.6372,5.6453,5.621,5.6372,424276.0
2018-01-29 11:30:00,6.97,6.97,6.96,6.97,127836.0,5.6453,5.6453,5.6372,5.6453,127836.0
2018-01-29 12:00:00,6.97,6.97,6.96,6.97,88898.0,5.6453,5.6453,5.6372,5.6453,88898.0
2018-01-29 12:30:00,6.97,6.97,6.96,6.97,98481.0,5.6453,5.6453,5.6372,5.6453,98481.0
2018-01-29 13:00:00,6.97,6.99,6.96,6.99,224628.0,5.6453,5.6615,5.6372,5.6615,224628.0
2018-01-29 13:30:00,6.98,7.01,6.98,7.0,226421.0,5.6534,5.6777,5.6534,5.6696,226421.0
2018-01-29 14:00:00,7.0,7.0,6.98,7.0,205700.0,5.6696,5.6696,5.6534,5.6696,205700.0
2018-01-29 14:30:00,7.0,7.0,6.99,7.0,125579.0,5.6696,5.6696,5.6615,5.6696,125579.0
2018-01-29 15:00:00,7.0,7.01,6.99,7.0,289370.0,5.6696,5.6777,5.6615,5.6696,289370.0
2018-01-29 15:30:00,7.0,7.02,6.99,7.0,1242356.0,5.6696,5.6858,5.6615,5.6696,1242356.0
2018-01-30 09:30:00,7.13,7.14,7.09,7.1,952995.0,5.7749,5.783,5.7425,5.7506,952995.0
2018-01-30 10:00:00,7.09,7.1,7.05,7.08,498247.0,5.7425,5.7506,5.7101,5.7344,498247.0
2018-01-30 10:30:00,7.08,7.08,7.06,7.08,255650.0,5.7344,5.7344,5.7182,5.7344,255650.0
2018-01-30 11:00:00,7.07,7.09,7.04,7.04,373827.0,5.7263,5.7425,5.702,5.702,373827.0
2018-01-30 11:30:00,7.04,7.05,7.04,7.04,60908.0,5.702,5.7101,5.702,5.702,60908.0
2018-01-30 12:00:00,7.04,7.07,7.04,7.07,101981.0,5.702,5.7263,5.702,5.7263,101981.0
2018-01-30 12:30:00,7.07,7.07,7.05,7.06,94458.0,5.7263,5.7263,5.7101,5.7182,94458.0
2018-01-30 13:00:00,7.06,7.06,7.04,7.04,85494.0,5.7182,5.7182,5.702,5.702,85494.0
2018-01-30 13:30:00,7.04,7.06,7.04,7.06,87990.0,5.702,5.7182,5.702,5.7182,87990.0
2018-01-30 14:00:00,7.06,7.06,7.05,7.06,80751.0,5.7182,5.7182,5.7101,5.7182,80751.0
2018-01-30 14:30:00,7.06,7.06,7.01,7.02,429414.0,5.7182,5.7182,5.6777,5.6858,429414.0
2018-01-30 15:00:00,7.02,7.03,7.01,7.03,145750.0,5.6858,5.6939,5.6777,5.6939,145750.0
2018-01-30 15:30:00,7.02,7.03,6.98,6.99,2226982.0,5.6858,5.6939,5.6534,5.6615,2226982.0
2018-01-31 09:30:00,6.61,6.61,6.44,6.47,4210074.0,5.3537,5.3537,5.2161,5.2404,4210074.0
2018-01-31 10:00:00,6.47,6.5,6.45,6.49,2061275.0,5.2404,5.2647,5.2242,5.2566,2061275.0
2018-01-31 10:30:00,6.5,6.52,6.44,6.45,1725110.0,5.2647,5.2809,5.2161,5.2242,1725110.0
2018-01-31 11:00:00,6.45,6.46,6.39,6.41,1251928.0,5.2242,5.2323,5.1756,5.1918,1251928.0
2018-01-31 11:30:00,6.4,6.41,6.3,6.35,1136099.0,5.1837,5.1918,5.1027,5.1432,1136099.0
2018-01-31 12:00:00,6.35,6.4,6.34,6.36,661470.0,5.1432,5.1837,5.1351,5.1513,661470.0
2018-01-31 12:30:00,6.36,6.36,6.3,6.33,679551.0,5.1513,5.1513,5.1027,5.127,679551.0
2018-01-31 13:00:00,6.32,6.33,6.32,6.33,242783.0,5.1189,5.127,5.1189,5.127,242783.0
2018-01-31 13:30:00,6.33,6.33,6.32,6.33,367496.0,5.127,5.127,5.1189,5.127,367496.0
2018-01-31 14:00:00,6.33,6.34,6.28,6.32,1111080.0,5.127,5.1351,5.0865,5.1189,1111080.0
2018-01-31 14:30:00,6.32,6.39,6.31,6.39,1248856.0,5.1189,5.1756,5.1108,5.1756,1248856.0
2018-01-31 15:00:00,6.39,6.39,6.38,6.39,528810.0,5.1756,5.1756,5.1675,5.1756,528810.0
2018-01-31 15:30:00,6.39,6.45,6.38,6.45,3172888.0,5.1756,5.2242,5.1675,5.2242,3172888.0
2018-02-01 09:30:00,6.56,6.57,6.51,6.56,4242487.0,5.3133,5.3214,5.2728,5.3133,4242487.0
2018-02-01 10:00:00,6.56,6.63,6.55,6.59,1658955.0,5.3133,5.3699,5.3052,5.3375,1658955.0
2018-02-01 10:30:00,6.6,6.61,6.58,6.61,745211.0,5.3456,5.3537,5.3294,5.3537,745211.0
2018-02-01 11:00:00,6.61,6.62,6.59,6.61,742015.0,5.3537,5.3618,5.3375,5.3537,742015.0
2018-02-01 11:30:00,6.61,6.63,6.6,6.63,290592.0,5.3537,5.3699,5.3456,5.3699,290592.0
2018-02-01 12:00:00,6.63,6.64,6.62,6.64,192480.0,5.3699,5.378,5.3618,5.378,192480.0
2018-02-01 12:30:00,6.64,6.66,6.63,6.65,270569.0,5.378,5.3942,5.3699,5.3861,270569.0
2018-02-01 13:00:00,6.65,6.66,6.65,6.66,200622.0,5.3861,5.3942,5.3861,5.3942,200622.0
2018-02-01 13:30:00,6.66,6.66,6.64,6.65,148213.0,5.3942,5.3942,5.378,5.3861,148213.0
2018-02-01 14:00:00,6.65,6.65,6.61,6.62,643556.0,5.3861,5.3861,5.3537,5.3618,643556.0
2018-02-01 14:30:00,6.62,6.62,6.61,6.62,215236.0,5.3618,5.3618,5.3537,5.3618,215236.0
2018-02-01 15:00:00,6.62,6.65,6.61,6.64,742257.0,5.3618,5.3861,5.3537,5.378,742257.0
2018-02-01 15:30:00,6.63,6.65,6.63,6.65,1558007.0,5.3699,5.3861,5.3699,5.3861,1558007.0
2018-02-02 09:30:00,6.69,6.75,6.68,6.74,1201419.0,5.4185,5.4671,5.4104,5.459,1201419.0
2018-02-02 10:00:00,6.74,6.75,6.68,6.72,694462.0,5.459,5.4671,5.4104,5.4428,694462.0
2018-02-02 10:30:00,6.72,6.75,6.69,6.74,561348.0,5.4428,5.4671,5.4185,5.459,561348.0
2018-02-02 11:00:00,6.74,6.78,6.73,6.78,505417.0,5.459,5.4914,5.4509,5.4914,505417.0
2018-02-02 11:30:00,6.78,6.79,6.74,6.74,211348.0,5.4914,5.4995,5.459,5.459,211348.0
2018-02-02 12:00:00,6.75,6.76,6.72,6.75,174423.0,5.4671,5.4752,5.4428,5.4671,174423.0
2018-02-02 12:30:00,6.75,6.76,6.74,6.74,307833.0,5.4671,5.4752,5.459,5.459,307833.0
2018-02-02 13:00:00,6.74,6.76,6.73,6.75,311205.0,5.459,5.4752,5.4509,5.4671,311205.0
2018-02-02 13:30:00,6.75,6.76,6.74,6.74,70303.0,5.4671,5.4752,5.459,5.459,70303.0
2018-02-02 14:00:00,6.75,6.75,6.73,6.73,203935.0,5.4671,5.4671,5.4509,5.4509,203935.0
2018-02-02 14:30:00,6.73,6.76,6.71,6.71,332288.0,5.4509,5.4752,5.4347,5.4347,332288.0
2018-02-02 15:00:00,6.71,6.73,6.7,6.71,516397.0,5.4347,5.4509,5.4266,5.4347,516397.0
2018-02-02 15:30:00,6.71,6.71,6.69,6.7,752715.0,5.4347,5.4347,5.4185,5.4266,752715.0
2018-02-05 09:30:00,6.44,6.51,6.43,6.47,1576476.0,5.2161,5.2728,5.208,5.2404,1576476.0
2018-02-05 10:00:00,6.48,6.54,6.46,6.54,601467.0,5.2485,5.2971,5.2323,5.2971,601467.0
2018-02-05 10:30:00,6.54,6.57,6.51,6.51,942704.0,5.2971,5.3214,5.2728,5.2728,942704.0
2018-02-05 11:00:00,6.51,6.52,6.44,6.48,842746.0,5.2728,5.2809,5.2161,5.2485,842746.0
2018-02-05 11:30:00,6.48,6.49,6.47,6.48,113453.0,5.2485,5.2566,5.2404,5.2485,113453.0
2018-02-05 12:00:00,6.47,6.48,6.44,6.45,277501.0,5.2404,5.2485,5.2161,5.2242,277501.0
2018-02-05 12:30:00,6.45,6.48,6.45,6.46,88123.0,5.2242,5.2485,5.2242,5.2323,88123.0
2018-02-05 13:00:00,6.47,6.47,6.4,6.41,408646.0,5.2404,5.2404,5.1837,5.1918,408646.0
2018-02-05 13:30:00,6.41,6.44,6.4,6.43,175593.0,5.1918,5.2161,5.1837,5.208,175593.0
2018-02-05 14:00:00,6.43,6.43,6.39,6.39,431131.0,5.208,5.208,5.1756,5.1756,431131.0
2018-02-05 14:30:00,6.4,6.4,6.35,6.36,394602.0,5.1837,5.1837,5.1432,5.1513,394602.0
2018-02-05 15:00:00,6.36,6.36,6.26,6.33,1463842.0,5.1513,5.1513,5.0703,5.127,1463842.0
2018-02-05 15:30:00,6.32,6.33,6.19,6.2,2942050.0,5.1189,5.127,5.0136,5.0217,2942050.0
2018-02-06 09:30:00,6.14,6.33,6.13,6.26,3232581.0,4.9731,5.127,4.965,5.0703,3232581.0
2018-02-06 10:00:00,6.27,6.3,6.24,6.27,1164029.0,5.0784,5.1027,5.0541,5.0784,1164029.0
2018-02-06 10:30:00,6.27,6.33,6.23,6.28,1189165.0,5.0784,5.127,5.046,5.0865,1189165.0
2018-02-06 11:00:00,6.28,6.29,6.24,6.25,723918.0,5.0865,5.0946,5.0541,5.0622,723918.0
2018-02-06 11:30:00,6.25,6.32,6.25,6.32,128400.0,5.0622,5.1189,5.0622,5.1189,128400.0
2018-02-06 12:00:00,6.32,6.35,6.31,6.35,175201.0,5.1189,5.1432,5.1108,5.1432,175201.0
2018-02-06 12:30:00,6.35,6.36,6.32,6.34,219351.0,5.1432,5.1513,5.1189,5.1351,219351.0
2018-02-06 13:00:00,6.33,6.35,6.3,6.35,169835.0,5.127,5.1432,5.1027,5.1432,169835.0
2018-02-06 13:30:00,6.35,6.35,6.31,6.31,192188.0,5.1432,5.1432,5.1108,5.1108,192188.0
2018-02-06 14:00:00,6.32,6.33,6.29,6.32,335762.0,5.1189,5.127,5.0946,5.1189,335762.0
2018-02-06 14:30:00,6.31,6.39,6.3,6.39,239499.0,5.1108,5.1756,5.1027,5.1756,239499.0
2018-02-06 15:00:00,6.39,6.43,6.38,6.4,315116.0,5.1756,5.208,5.1675,5.1837,315116.0
2018-02-06 15:30:00,6.4,6.44,6.39,6.41,796929.0,5.1837,5.2161,5.1756,5.1918,796929.0
2018-02-07 09:30:00,6.43,6.54,6.42,6.52,812088.0,5.208,5.2971,5.1999,5.2809,812088.0
2018-02-07 10:00:00,6.52,6.53,6.47,6.47,218136.0,5.2809,5.289,5.2404,5.2404,218136.0
2018-02-07 10:30:00,6.47,6.52,6.46,6.5,278008.0,5.2404,5.2809,5.2323,5.2647,278008.0
2018-02-07 11:00:00,6.5,6.53,6.48,6.48,410039.0,5.2647,5.289,5.2485,5.2485,410039.0
2018-02-07 11:30:00,6.48,6.48,6.45,6.48,248865.0,5.2485,5.2485,5.2242,5.2485,248865.0
2018-02-07 12:00:00,6.47,6.48,6.45,6.46,67801.0,5.2404,5.2485,5.2242,5.2323,67801.0
2018-02-07 12:30:00,6.46,6.47,6.44,6.45,182025.0,5.2323,5.2404,5.2161,5.2242,182025.0
2018-02-07 13:00:00,6.45,6.45,6.39,6.4,208687.0,5.2242,5.2242,5.1756,5.1837,208687.0
2018-02-07 13:30:00,6.4,6.45,6.39,6.44,132810.0,5.1837,5.2242,5.1756,5.2161,132810.0
2018-02-07 14:00:00,6.44,6.45,6.41,6.45,179889.0,5.2161,5.2242,5.1918,5.2242,179889.0
2018-02-07 14:30:00,6.45,6.45,6.41,6.42,187879.0,5.2242,5.2242,5.1918,5.1999,187879.0
2018-02-07 15:00:00,6.42,6.48,6.41,6.48,406152.0,5.1999,5.2485,5.1918,5.2485,406152.0
2018-02-07 15:30:00,6.47,6.48,6.41,6.42,586684.0,5.2404,5.2485,5.1918,5.1999,586684.0
2018-02-08 09:30:00,6.43,6.44,6.4,6.41,475262.0,5.208,5.2161,5.1837,5.1918,475262.0
2018-02-08 10:00:00,6.41,6.42,6.37,6.38,265942.0,5.1918,5.1999,5.1594,5.1675,265942.0
2018-02-08 10:30:00,6.39,6.41,6.32,6.35,422470.0,5.1756,5.1918,5.1189,5.1432,422470.0
2018-02-08 11:00:00,6.35,6.38,6.29,6.29,441647.0,5.1432,5.1675,5.0946,5.0946,441647.0
2018-02-08 11:30:00,6.29,6.37,6.29,6.35,239384.0,5.0946,5.1594,5.0946,5.1432,239384.0
2018-02-08 12:00:00,6.35,6.36,6.31,6.33,387032.0,5.1432,5.1513,5.1108,5.127,387032.0
2018-02-08 12:30:00,6.33,6.36,6.3,6.32,343110.0,5.127,5.1513,5.1027,5.1189,343110.0
2018-02-08 13:00:00,6.32,6.36,6.3,6.33,251831.0,5.1189,5.1513,5.1027,5.127,251831.0
2018-02-08 13:30:00,6.33,6.37,6.33,6.36,162279.0,5.127,5.1594,5.127,5.1513,162279.0
2018-02-08 14:00:00,6.36,6.39,6.34,6.36,254237.0,5.1513,5.1756,5.1351,5.1513,254237.0
2018-02-08 14:30:00,6.35,6.36,6.3,6.3,383789.0,5.1432,5.1513,5.1027,5.1027,383789.0
2018-02-08 15:00:00,6.3,6.34,6.3,6.33,433569.0,5.1027,5.1351,5.1027,5.127,433569.0
2018-02-08 15:30:00,6.32,6.33,6.25,6.25,753422.0,5.1189,5.127,5.0622,5.0622,753422.0
2018-02-09 09:30:00,6.41,6.44,6.38,6.41,646963.0,5.1918,5.2161,5.1675,5.1918,646963.0
2018-02-09 10:00:00,6.42,6.43,6.38,6.41,346718.0,5.1999,5.208,5.1675,5.1918,346718.0
2018-02-09 10:30:00,6.4,6.42,6.35,6.39,744457.0,5.1837,5.1999,5.1432,5.1756,744457.0
2018-02-09 11:00:00,6.39,6.4,6.34,6.35,706110.0,5.1756,5.1837,5.1351,5.1432,706110.0
2018-02-09 11:30:00,6.35,6.39,6.3,6.31,307482.0,5.1432,5.1756,5.1027,5.1108,307482.0
2018-02-09 12:00:00,6.31,6.31,6.23,6.25,431753.0,5.1108,5.1108,5.046,5.0622,431753.0
2018-02-09 12:30:00,6.25,6.29,6.2,6.29,627920.0,5.0622,5.0946,5.0217,5.0946,627920.0
2018-02-09 13:00:00,6.29,6.29,6.22,6.24,428303.0,5.0946,5.0946,5.0379,5.0541,428303.0
2018-02-09 13:30:00,6.24,6.3,6.21,6.29,315931.0,5.0541,5.1027,5.0298,5.0946,315931.0
2018-02-09 14:00:00,6.29,6.41,6.28,6.36,610702.0,5.0946,5.1918,5.0865,5.1513,610702.0
2018-02-09 14:30:00,6.36,6.4,6.33,6.36,399155.0,5.1513,5.1837,5.127,5.1513,399155.0
2018-02-09 15:00:00,6.36,6.38,6.31,6.37,230096.0,5.1513,5.1675,5.1108,5.1594,230096.0
2018-02-09 15:30:00,6.37,6.47,6.36,6.4,1060326.0,5.1594,5.2404,5.1513,5.1837,1060326.0
2018-02-12 09:30:00,6.44,6.49,6.44,6.47,289302.0,5.2161,5.2566,5.2161,5.2404,289302.0
2018-02-12 10:00:00,6.46,6.49,6.44,6.46,281168.0,5.2323,5.2566,5.2161,5.2323,281168.0
2018-02-12 10:30:00,6.46,6.49,6.44,6.47,217061.0,5.2323,5.2566,5.2161,5.2404,217061.0
2018-02-12 11:00:00,6.48,6.51,6.46,6.48,1804016.0,5.2485,5.2728,5.2323,5.2485,1804016.0
2018-02-12 11:30:00,6.48,6.53,6.46,6.52,385828.0,5.2485,5.289,5.2323,5.2809,385828.0
2018-02-12 12:00:00,6.53,6.53,6.51,6.51,239206.0,5.289,5.289,5.2728,5.2728,239206.0
2018-02-12 12:30:00,6.51,6.55,6.51,6.53,379310.0,5.2728,5.3052,5.2728,5.289,379310.0
2018-02-12 13:00:00,6.53,6.53,6.5,6.52,164924.0,5.289,5.289,5.2647,5.2809,164924.0
2018-02-12 13:30:00,6.52,6.55,6.51,6.54,188230.0,5.2809,5.3052,5.2728,5.2971,188230.0
2018-02-12 14:00:00,6.54,6.56,6.53,6.55,205059.0,5.2971,5.3133,5.289,5.3052,205059.0
2018-02-12 14:30:00,6.55,6.57,6.55,6.56,488791.0,5.3052,5.3214,5.3052,5.3133,488791.0
2018-02-12 15:00:00,6.56,6.63,6.56,6.6,1419657.0,5.3133,5.3699,5.3133,5.3456,1419657.0
2018-02-12 15:30:00,6.6,6.6,6.55,6.56,2089686.0,5.3456,5.3456,5.3052,5.3133,2089686.0
2018-02-13 09:30:00,6.55,6.61,6.55,6.57,453529.0,5.3052,5.3537,5.3052,5.3214,453529.0
2018-02-13 10:00:00,6.57,6.59,6.55,6.58,136873.0,5.3214,5.3375,5.3052,5.3294,136873.0
2018-02-13 10:30:00,6.57,6.59,6.56,6.57,149756.0,5.3214,5.3375,5.3133,5.3214,149756.0
2018-02-13 11:00:00,6.57,6.58,6.55,6.55,145161.0,5.3214,5.3294,5.3052,5.3052,145161.0
2018-02-13 11:30:00,6.56,6.56,6.53,6.55,135566.0,5.3133,5.3133,5.289,5.3052,135566.0
2018-02-13 12:00:00,6.55,6.55,6.53,6.53,195170.0,5.3052,5.3052,5.289,5.289,195170.0
2018-02-13 12:30:00,6.53,6.54,6.52,6.52,69198.0,5.289,5.2971,5.2809,5.2809,69198.0
2018-02-13 13:00:00,6.52,6.55,6.52,6.54,103683.0,5.2809,5.3052,5.2809,5.2971,103683.0
2018-02-13 13:30:00,6.54,6.55,6.54,6.55,29811.0,5.2971,5.3052,5.2971,5.3052,29811.0
2018-02-13 14:00:00,6.54,6.55,6.54,6.55,78564.0,5.2971,5.3052,5.2971,5.3052,78564.0
2018-02-13 14:30:00,6.54,6.57,6.54,6.57,148027.0,5.2971,5.3214,5.2971,5.3214,148027.0
2018-02-13 15:00:00,6.57,6.57,6.55,6.56,69101.0,5.3214,5.3214,5.3052,5.3133,69101.0
2018-02-13 15:30:00,6.55,6.58,6.55,6.56,805218.0,5.3052,5.3294,5.3052,5.3133,805218.0
2018-02-14 09:30:00,6.46,6.55,6.46,6.53,522990.0,5.2323,5.3052,5.2323,5.289,522990.0
2018-02-14 10:00:00,6.54,6.6,6.53,6.57,661182.0,5.2971,5.3456,5.289,5.3214,661182.0
2018-02-14 10:30:00,6.58,6.61,6.56,6.58,465379.0,5.3294,5.3537,5.3133,5.3294,465379.0
2018-02-14 11:00:00,6.58,6.61,6.57,6.61,325952.0,5.3294,5.3537,5.3214,5.3537,325952.0
2018-02-14 11:30:00,6.61,6.61,6.58,6.58,105689.0,5.3537,5.3537,5.3294,5.3294,105689.0
2018-02-14 12:00:00,6.59,6.6,6.58,6.59,107911.0,5.3375,5.3456,5.3294,5.3375,107911.0
2018-02-14 12:30:00,6.59,6.62,6.58,6.62,196598.0,5.3375,5.3618,5.3294,5.3618,196598.0
2018-02-14 13:00:00,6.62,6.66,6.62,6.64,201224.0,5.3618,5.3942,5.3618,5.378,201224.0
2018-02-14 13:30:00,6.64,6.67,6.64,6.66,175205.0,5.378,5.4023,5.378,5.3942,175205.0
2018-02-14 14:00:00,6.66,6.68,6.65,6.66,118745.0,5.3942,5.4104,5.3861,5.3942,118745.0
2018-02-14 14:30:00,6.65,6.66,6.64,6.65,133667.0,5.3861,5.3942,5.378,5.3861,133667.0
2018-02-14 15:00:00,6.65,6.67,6.64,6.66,275893.0,5.3861,5.4023,5.378,5.3942,275893.0
2018-02-14 15:30:00,6.66,6.66,6.64,6.66,1076493.0,5.3942,5.3942,5.378,5.3942,1076493.0
2018-02-15 09:30:00,6.73,6.73,6.69,6.73,427448.0,5.4509,5.4509,5.4185,5.4509,427448.0
2018-02-15 10:00:00,6.73,6.73,6.68,6.69,391845.0,5.4509,5.4509,5.4104,5.4185,391845.0
2018-02-15 10:30:00,6.69,6.69,6.65,6.66,621223.0,5.4185,5.4185,5.3861,5.3942,621223.0
2018-02-15 11:00:00,6.65,6.73,6.65,6.73,852120.0,5.3861,5.4509,5.3861,5.4509,852120.0
2018-02-15 11:30:00,6.73,6.75,6.72,6.75,112464.0,5.4509,5.4671,5.4428,5.4671,112464.0
2018-02-15 12:00:00,6.75,6.76,6.74,6.75,22161.0,5.4671,5.4752,5.459,5.4671,22161.0
2018-02-15 12:30:00,6.75,6.76,6.75,6.75,49597.0,5.4671,5.4752,5.4671,5.4671,49597.0
2018-02-15 13:00:00,6.76,6.78,6.76,6.76,128979.0,5.4752,5.4914,5.4752,5.4752,128979.0
2018-02-15 13:30:00,6.76,6.77,6.75,6.75,200347.0,5.4752,5.4833,5.4671,5.4671,200347.0
2018-02-15 14:00:00,6.75,6.78,6.75,6.77,100562.0,5.4671,5.4914,5.4671,5.4833,100562.0
2018-02-15 14:30:00,6.78,6.78,6.76,6.77,188091.0,5.4914,5.4914,5.4752,5.4833,188091.0
2018-02-15 15:00:00,6.76,6.79,6.76,6.79,147881.0,5.4752,5.4995,5.4752,5.4995,147881.0
2018-02-15 15:30:00,6.79,6.8,6.78,6.78,559902.0,5.4995,5.5076,5.4914,5.4914,559902.0
2018-02-16 09:30:00,6.72,6.76,6.72,6.74,237527.0,5.4428,5.4752,5.4428,5.459,237527.0
2018-02-16 10:00:00,6.74,6.76,6.72,6.75,360575.0,5.459,5.4752,5.4428,5.4671,360575.0
2018-02-16 10:30:00,6.75,6.78,6.74,6.78,170687.0,5.4671,5.4914,5.459,5.4914,170687.0
2018-02-16 11:00:00,6.78,6.8,6.77,6.78,200119.0,5.4914,5.5076,5.4833,5.4914,200119.0
2018-02-16 11:30:00,6.78,6.78,6.76,6.78,128514.0,5.4914,5.4914,5.4752,5.4914,128514.0
2018-02-16 12:00:00,6.78,6.78,6.76,6.78,85780.0,5.4914,5.4914,5.4752,5.4914,85780.0
2018-02-16 12:30:00,6.78,6.79,6.77,6.78,43947.0,5.4914,5.4995,5.4833,5.4914,43947.0
2018-02-16 13:00:00,6.78,6.78,6.74,6.75,118858.0,5.4914,5.4914,5.459,5.4671,118858.0
2018-02-16 13:30:00,6.75,6.76,6.73,6.75,140185.0,5.4671,5.4752,5.4509,5.4671,140185.0
2018-02-16 14:00:00,6.75,6.76,6.72,6.75,111682.0,5.4671,5.4752,5.4428,5.4671,111682.0
2018-02-16 14:30:00,6.75,6.78,6.74,6.77,179385.0,5.4671,5.4914,5.459,5.4833,179385.0
2018-02-16 15:00:00,6.77,6.78,6.75,6.77,103087.0,5.4833,5.4914,5.4671,5.4833,103087.0
2018-02-16 15:30:00,6.77,6.77,6.73,6.74,476282.0,5.4833,5.4833,5.4509,5.459,476282.0
2018-02-20 09:30:00,6.68,6.73,6.67,6.7,335490.0,5.4104,5.4509,5.4023,5.4266,335490.0
2018-02-20 10:00:00,6.7,6.75,6.7,6.73,219138.0,5.4266,5.4671,5.4266,5.4509,219138.0
2018-02-20 10:30:00,6.73,6.73,6.68,6.7,542612.0,5.4509,5.4509,5.4104,5.4266,542612.0
2018-02-20 11:00:00,6.7,6.74,6.69,6.74,370450.0,5.4266,5.459,5.4185,5.459,370450.0
2018-02-20 11:30:00,6.74,6.74,6.71,6.74,184564.0,5.459,5.459,5.4347,5.459,184564.0
2018-02-20 12:00:00,6.74,6.75,6.73,6.74,44926.0,5.459,5.4671,5.4509,5.459,44926.0
2018-02-20 12:30:00,6.73,6.74,6.73,6.73,35999.0,5.4509,5.459,5.4509,5.4509,35999.0
2018-02-20 13:00:00,6.73,6.74,6.7,6.7,119590.0,5.4509,5.459,5.4266,5.4266,119590.0
2018-02-20 13:30:00,6.7,6.73,6.7,6.72,166616.0,5.4266,5.4509,5.4266,5.4428,166616.0
2018-02-20 14:00:00,6.72,6.72,6.7,6.7,166324.0,5.4428,5.4428,5.4266,5.4266,166324.0
2018-02-20 14:30:00,6.71,6.72,6.69,6.7,72292.0,5.4347,5.4428,5.4185,5.4266,72292.0
2018-02-20 15:00:00,6.7,6.7,6.64,6.66,511860.0,5.4266,5.4266,5.378,5.3942,511860.0
2018-02-20 15:30:00,6.66,6.68,6.65,6.66,408981.0,5.3942,5.4104,5.3861,5.3942,408981.0
2018-02-21 09:30:00,6.74,6.75,6.68,6.7,310131.0,5.459,5.4671,5.4104,5.4266,310131.0
2018-02-21 10:00:00,6.7,6.73,6.69,6.71,114194.0,5.4266,5.4509,5.4185,5.4347,114194.0
2018-02-21 10:30:00,6.72,6.75,6.71,6.74,145634.0,5.4428,5.4671,5.4347,5.459,145634.0
2018-02-21 11:00:00,6.74,6.74,6.72,6.74,158279.0,5.459,5.459,5.4428,5.459,158279.0
2018-02-21 11:30:00,6.73,6.75,6.73,6.73,25186.0,5.4509,5.4671,5.4509,5.4509,25186.0
2018-02-21 12:00:00,6.74,6.74,6.72,6.73,27761.0,5.459,5.459,5.4428,5.4509,27761.0
2018-02-21 12:30:00,6.73,6.73,6.72,6.72,43872.0,5.4509,5.4509,5.4428,5.4428,43872.0
2018-02-21 13:00:00,6.72,6.75,6.72,6.75,55679.0,5.4428,5.4671,5.4428,5.4671,55679.0
2018-02-21 13:30:00,6.74,6.75,6.73,6.74,62080.0,5.459,5.4671,5.4509,5.459,62080.0
2018-02-21 14:00:00,6.73,6.78,6.72,6.76,233306.0,5.4509,5.4914,5.4428,5.4752,233306.0
2018-02-21 14:30:00,6.76,6.76,6.72,6.73,78840.0,5.4752,5.4752,5.4428,5.4509,78840.0
2018-02-21 15:00:00,6.73,6.73,6.67,6.71,204802.0,5.4509,5.4509,5.4023,5.4347,204802.0
2018-02-21 15:30:00,6.71,6.72,6.66,6.67,443534.0,5.4347,5.4428,5.3942,5.4023,443534.0
2018-02-22 09:30:00,6.63,6.67,6.63,6.65,277798.0,5.3699,5.4023,5.3699,5.3861,277798.0
2018-02-22 10:00:00,6.65,6.66,6.64,6.65,97544.0,5.3861,5.3942,5.378,5.3861,97544.0
2018-02-22 10:30:00,6.66,6.69,6.65,6.68,179752.0,5.3942,5.4185,5.3861,5.4104,179752.0
2018-02-22 11:00:00,6.68,6.7,6.67,6.7,238756.0,5.4104,5.4266,5.4023,5.4266,238756.0
2018-02-22 11:30:00,6.69,6.7,6.69,6.7,22889.0,5.4185,5.4266,5.4185,5.4266,22889.0
2018-02-22 12:00:00,6.69,6.71,6.69,6.7,87213.0,5.4185,5.4347,5.4185,5.4266,87213.0
2018-02-22 12:30:00,6.7,6.7,6.65,6.67,80313.0,5.4266,5.4266,5.3861,5.4023,80313.0
2018-02-22 13:00:00,6.67,6.68,6.64,6.66,90073.0,5.4023,5.4104,5.378,5.3942,90073.0
2018-02-22 13:30:00,6.65,6.66,6.63,6.65,125346.0,5.3861,5.3942,5.3699,5.3861,125346.0
2018-02-22 14:00:00,6.64,6.68,6.64,6.67,224944.0,5.378,5.4104,5.378,5.4023,224944.0
2018-02-22 14:30:00,6.68,6.68,6.64,6.64,96150.0,5.4104,5.4104,5.378,5.378,96150.0
2018-02-22 15:00:00,6.65,6.67,6.64,6.67,240919.0,5.3861,5.4023,5.378,5.4023,240919.0
2018-02-22 15:30:00,6.67,6.67,6.64,6.66,481075.0,5.4023,5.4023,5.378,5.3942,481075.0
2018-02-23 09:30:00,6.8,6.83,6.8,6.83,488347.0,5.5076,5.5319,5.5076,5.5319,488347.0
2018-02-23 10:00:00,6.83,6.84,6.79,6.82,111846.0,5.5319,5.54,5.4995,5.5238,111846.0
2018-02-23 10:30:00,6.82,6.84,6.8,6.82,214240.0,5.5238,5.54,5.5076,5.5238,214240.0
2018-02-23 11:00:00,6.82,6.83,6.81,6.81,98242.0,5.5238,5.5319,5.5157,5.5157,98242.0
2018-02-23 11:30:00,6.82,6.88,6.81,6.87,275066.0,5.5238,5.5724,5.5157,5.5643,275066.0
2018-02-23 12:00:00,6.88,6.9,6.87,6.88,405122.0,5.5724,5.5886,5.5643,5.5724,405122.0
2018-02-23 12:30:00,6.88,6.88,6.86,6.88,155666.0,5.5724,5.5724,5.5562,5.5724,155666.0
2018-02-23 13:00:00,6.88,6.91,6.87,6.9,354213.0,5.5724,5.5967,5.5643,5.5886,354213.0
2018-02-23 13:30:00,6.91,6.91,6.9,6.91,80753.0,5.5967,5.5967,5.5886,5.5967,80753.0
2018-02-23 14:00:00,6.9,6.92,6.9,6.91,257831.0,5.5886,5.6048,5.5886,5.5967,257831.0
2018-02-23 14:30:00,6.91,6.95,6.9,6.94,504690.0,5.5967,5.6291,5.5886,5.621,504690.0
2018-02-23 15:00:00,6.94,6.94,6.91,6.94,511500.0,5.621,5.621,5.5967,5.621,511500.0
2018-02-23 15:30:00,6.94,6.94,6.89,6.9,979057.0,5.621,5.621,5.5805,5.5886,979057.0
2018-02-26 09:30:00,6.94,6.96,6.9,6.9,520150.0,5.621,5.6372,5.5886,5.5886,520150.0
2018-02-26 10:00:00,6.9,6.91,6.88,6.89,388023.0,5.5886,5.5967,5.5724,5.5805,388023.0
2018-02-26 10:30:00,6.89,6.92,6.88,6.9,570362.0,5.5805,5.6048,5.5724,5.5886,570362.0
2018-02-26 11:00:00,6.9,6.95,6.89,6.93,751505.0,5.5886,5.6291,5.5805,5.6129,751505.0
2018-02-26 11:30:00,6.93,6.94,6.91,6.91,159222.0,5.6129,5.621,5.5967,5.5967,159222.0
2018-02-26 12:00:00,6.91,6.95,6.91,6.95,52561.0,5.5967,5.6291,5.5967,5.6291,52561.0
2018-02-26 12:30:00,6.95,6.96,6.94,6.96,83751.0,5.6291,5.6372,5.621,5.6372,83751.0
2018-02-26 13:00:00,6.96,6.98,6.95,6.97,140791.0,5.6372,5.6534,5.6291,5.6453,140791.0
2018-02-26 13:30:00,6.97,6.98,6.96,6.97,252856.0,5.6453,5.6534,5.6372,5.6453,252856.0
2018-02-26 14:00:00,6.97,7.0,6.96,6.98,288840.0,5.6453,5.6696,5.6372,5.6534,288840.0
2018-02-26 14:30:00,6.98,6.99,6.97,6.97,163032.0,5.6534,5.6615,5.6453,5.6453,163032.0
2018-02-26 15:00:00,6.98,7.01,6.97,7.0,337506.0,5.6534,5.6777,5.6453,5.6696,337506.0
2018-02-26 15:30:00,7.0,7.01,6.99,7.0,604158.0,5.6696,5.6777,5.6615,5.6696,604158.0
2018-02-27 09:30:00,6.93,6.94,6.9,6.91,649653.0,5.6129,5.621,5.5886,5.5967,649653.0
2018-02-27 10:00:00,6.91,6.94,6.89,6.92,81052.0,5.5967,5.621,5.5805,5.6048,81052.0
2018-02-27 10:30:00,6.92,6.93,6.85,6.87,196132.0,5.6048,5.6129,5.5481,5.5643,196132.0
2018-02-27 11:00:00,6.86,6.9,6.86,6.88,128011.0,5.5562,5.5886,5.5562,5.5724,128011.0
2018-02-27 11:30:00,6.88,6.9,6.87,6.88,145720.0,5.5724,5.5886,5.5643,5.5724,145720.0
2018-02-27 12:00:00,6.88,6.89,6.83,6.84,292768.0,5.5724,5.5805,5.5319,5.54,292768.0
2018-02-27 12:30:00,6.84,6.86,6.84,6.85,483643.0,5.54,5.5562,5.54,5.5481,483643.0
2018-02-27 13:00:00,6.86,6.86,6.83,6.85,747441.0,5.5562,5.5562,5.5319,5.5481,747441.0
2018-02-27 13:30:00,6.84,6.85,6.8,6.81,724457.0,5.54,5.5481,5.5076,5.5157,724457.0
2018-02-27 14:00:00,6.81,6.83,6.79,6.81,400726.0,5.5157,5.5319,5.4995,5.5157,400726.0
2018-02-27 14:30:00,6.81,6.83,6.8,6.83,243415.0,5.5157,5.5319,5.5076,5.5319,243415.0
2018-02-27 15:00:00,6.83,6.83,6.8,6.81,298301.0,5.5319,5.5319,5.5076,5.5157,298301.0
2018-02-27 15:30:00,6.81,6.82,6.77,6.78,1299134.0,5.5157,5.5238,5.4833,5.4914,1299134.0
2018-02-28 09:30:00,6.78,6.78,6.75,6.77,213917.0,5.4914,5.4914,5.4671,5.4833,213917.0
2018-02-28 10:00:00,6.77,6.78,6.74,6.77,227666.0,5.4833,5.4914,5.459,5.4833,227666.0
2018-02-28 10:30:00,6.77,6.77,6.71,6.74,368021.0,5.4833,5.4833,5.4347,5.459,368021.0
2018-02-28 11:00:00,6.74,6.74,6.69,6.72,400206.0,5.459,5.459,5.4185,5.4428,400206.0
2018-02-28 11:30:00,6.71,6.72,6.68,6.69,84498.0,5.4347,5.4428,5.4104,5.4185,84498.0
2018-02-28 12:00:00,6.69,6.7,6.68,6.69,104229.0,5.4185,5.4266,5.4104,5.4185,104229.0
2018-02-28 12:30:00,6.69,6.72,6.68,6.71,173629.0,5.4185,5.4428,5.4104,5.4347,173629.0
2018-02-28 13:00:00,6.71,6.71,6.7,6.7,88797.0,5.4347,5.4347,5.4266,5.4266,88797.0
2018-02-28 13:30:00,6.71,6.71,6.69,6.7,147179.0,5.4347,5.4347,5.4185,5.4266,147179.0
2018-02-28 14:00:00,6.71,6.72,6.7,6.71,398775.0,5.4347,5.4428,5.4266,5.4347,398775.0
2018-02-28 14:30:00,6.7,6.71,6.65,6.66,768949.0,5.4266,5.4347,5.3861,5.3942,768949.0
2018-02-28 15:00:00,6.65,6.66,6.62,6.64,931980.0,5.3861,5.3942,5.3618,5.378,931980.0
2018-02-28 15:30:00,6.63,6.67,6.61,6.61,1469170.0,5.3699,5.4023,5.3537,5.3537,1469170.0
2018-03-01 09:30:00,6.55,6.58,6.5,6.5,322333.0,5.3052,5.3294,5.2647,5.2647,322333.0
2018-03-01 10:00:00,6.5,6.55,6.49,6.54,239528.0,5.2647,5.3052,5.2566,5.2971,239528.0
2018-03-01 10:30:00,6.54,6.58,6.52,6.52,203769.0,5.2971,5.3294,5.2809,5.2809,203769.0
2018-03-01 11:00:00,6.52,6.53,6.5,6.52,95330.0,5.2809,5.289,5.2647,5.2809,95330.0
2018-03-01 11:30:00,6.53,6.58,6.52,6.57,85509.0,5.289,5.3294,5.2809,5.3214,85509.0
2018-03-01 12:00:00,6.57,6.57,6.52,6.53,91613.0,5.3214,5.3214,5.2809,5.289,91613.0
2018-03-01 12:30:00,6.54,6.54,6.51,6.52,91473.0,5.2971,5.2971,5.2728,5.2809,91473.0
2018-03-01 13:00:00,6.51,6.52,6.48,6.5,197183.0,5.2728,5.2809,5.2485,5.2647,197183.0
2018-03-01 13:30:00,6.49,6.5,6.43,6.44,263695.0,5.2566,5.2647,5.208,5.2161,263695.0
2018-03-01 14:00:00,6.44,6.45,6.4,6.45,237178.0,5.2161,5.2242,5.1837,5.2242,237178.0
2018-03-01 14:30:00,6.45,6.47,6.43,6.47,148097.0,5.2242,5.2404,5.208,5.2404,148097.0
2018-03-01 15:00:00,6.47,6.51,6.46,6.49,238154.0,5.2404,5.2728,5.2323,5.2566,238154.0
2018-03-01 15:30:00,6.5,6.5,6.46,6.48,490480.0,5.2647,5.2647,5.2323,5.2485,490480.0
2018-03-02 09:30:00,6.48,6.5,6.46,6.49,265072.0,5.2485,5.2647,5.2323,5.2566,265072.0
2018-03-02 10:00:00,6.48,6.5,6.46,6.47,101109.0,5.2485,5.2647,5.2323,5.2404,101109.0
2018-03-02 10:30:00,6.46,6.49,6.46,6.46,194294.0,5.2323,5.2566,5.2323,5.2323,194294.0
2018-03-02 11:00:00,6.46,6.49,6.45,6.49,176507.0,5.2323,5.2566,5.2242,5.2566,176507.0
2018-03-02 11:30:00,6.49,6.52,6.48,6.52,92697.0,5.2566,5.2809,5.2485,5.2809,92697.0
2018-03-02 12:00:00,6.52,6.55,6.51,6.54,221205.0,5.2809,5.3052,5.2728,5.2971,221205.0
2018-03-02 12:30:00,6.54,6.55,6.53,6.54,125132.0,5.2971,5.3052,5.289,5.2971,125132.0
2018-03-02 13:00:00,6.54,6.55,6.51,6.53,102763.0,5.2971,5.3052,5.2728,5.289,102763.0
2018-03-02 13:30:00,6.53,6.53,6.5,6.52,168680.0,5.289,5.289,5.2647,5.2809,168680.0
2018-03-02 14:00:00,6.52,6.52,6.51,6.52,52655.0,5.2809,5.2809,5.2728,5.2809,52655.0
2018-03-02 14:30:00,6.52,6.54,6.51,6.53,127211.0,5.2809,5.2971,5.2728,5.289,127211.0
2018-03-02 15:00:00,6.53,6.53,6.51,6.53,86822.0,5.289,5.289,5.2728,5.289,86822.0
2018-03-02 15:30:00,6.53,6.57,6.52,6.56,332722.0,5.289,5.3214,5.2809,5.3133,332722.0
2018-03-05 09:30:00,6.61,6.69,6.61,6.68,564338.0,5.3537,5.4185,5.3537,5.4104,564338.0
2018-03-05 10:00:00,6.68,6.68,6.63,6.65,171952.0,5.4104,5.4104,5.3699,5.3861,171952.0
2018-03-05 10:30:00,6.66,6.7,6.64,6.7,112699.0,5.3942,5.4266,5.378,5.4266,112699.0
2018-03-05 11:00:00,6.7,6.72,6.69,6.72,262034.0,5.4266,5.4428,5.4185,5.4428,262034.0
2018-03-05 11:30:00,6.72,6.73,6.71,6.73,59308.0,5.4428,5.4509,5.4347,5.4509,59308.0
2018-03-05 12:00:00,6.73,6.73,6.71,6.71,39591.0,5.4509,5.4509,5.4347,5.4347,39591.0
2018-03-05 12:30:00,6.71,6.73,6.71,6.72,34556.0,5.4347,5.4509,5.4347,5.4428,34556.0
2018-03-05 13:00:00,6.72,6.73,6.71,6.73,94466.0,5.4428,5.4509,5.4347,5.4509,94466.0
2018-03-05 13:30:00,6.73,6.73,6.72,6.73,30513.0,5.4509,5.4509,5.4428,5.4509,30513.0
2018-03-05 14:00:00,6.73,6.73,6.7,6.7,134997.0,5.4509,5.4509,5.4266,5.4266,134997.0
2018-03-05 14:30:00,6.7,6.73,6.7,6.73,100788.0,5.4266,5.4509,5.4266,5.4509,100788.0
2018-03-05 15:00:00,6.72,6.75,6.72,6.74,206123.0,5.4428,5.4671,5.4428,5.459,206123.0
2018-03-05 15:30:00,6.74,6.75,6.73,6.74,515102.0,5.459,5.4671,5.4509,5.459,515102.0
2018-03-06 09:30:00,6.82,6.84,6.77,6.78,595859.0,5.5238,5.54,5.4833,5.4914,595859.0
2018-03-06 10:00:00,6.77,6.78,6.74,6.78,378766.0,5.4833,5.4914,5.459,5.4914,378766.0
2018-03-06 10:30:00,6.78,6.79,6.74,6.75,325969.0,5.4914,5.4995,5.459,5.4671,325969.0
2018-03-06 11:00:00,6.75,6.77,6.73,6.75,351218.0,5.4671,5.4833,5.4509,5.4671,351218.0
2018-03-06 11:30:00,6.75,6.77,6.74,6.77,82151.0,5.4671,5.4833,5.459,5.4833,82151.0
2018-03-06 12:00:00,6.77,6.8,6.76,6.79,324598.0,5.4833,5.5076,5.4752,5.4995,324598.0
2018-03-06 12:30:00,6.79,6.8,6.78,6.8,160260.0,5.4995,5.5076,5.4914,5.5076,160260.0
2018-03-06 13:00:00,6.8,6.81,6.79,6.81,161003.0,5.5076,5.5157,5.4995,5.5157,161003.0
2018-03-06 13:30:00,6.81,6.81,6.77,6.78,239410.0,5.5157,5.5157,5.4833,5.4914,239410.0
2018-03-06 14:00:00,6.78,6.78,6.76,6.78,144818.0,5.4914,5.4914,5.4752,5.4914,144818.0
2018-03-06 14:30:00,6.78,6.79,6.77,6.79,118854.0,5.4914,5.4995,5.4833,5.4995,118854.0
2018-03-06 15:00:00,6.79,6.79,6.77,6.78,146728.0,5.4995,5.4995,5.4833,5.4914,146728.0
2018-03-06 15:30:00,6.78,6.79,6.77,6.79,527204.0,5.4914,5.4995,5.4833,5.4995,527204.0
2018-03-07 09:30:00,6.66,6.7,6.65,6.66,450463.0,5.3942,5.4266,5.3861,5.3942,450463.0
2018-03-07 10:00:00,6.66,6.7,6.64,6.67,875081.0,5.3942,5.4266,5.378,5.4023,875081.0
2018-03-07 10:30:00,6.67,6.71,6.66,6.69,744376.0,5.4023,5.4347,5.3942,5.4185,744376.0
2018-03-07 11:00:00,6.69,6.7,6.67,6.7,175996.0,5.4185,5.4266,5.4023,5.4266,175996.0
2018-03-07 11:30:00,6.7,6.73,6.67,6.68,147472.0,5.4266,5.4509,5.4023,5.4104,147472.0
2018-03-07 12:00:00,6.68,6.68,6.66,6.67,117185.0,5.4104,5.4104,5.3942,5.4023,117185.0
2018-03-07 12:30:00,6.67,6.69,6.66,6.69,129840.0,5.4023,5.4185,5.3942,5.4185,129840.0
2018-03-07 13:00:00,6.69,6.71,6.68,6.71,135750.0,5.4185,5.4347,5.4104,5.4347,135750.0
2018-03-07 13:30:00,6.71,6.72,6.71,6.72,86529.0,5.4347,5.4428,5.4347,5.4428,86529.0
2018-03-07 14:00:00,6.72,6.73,6.7,6.72,148759.0,5.4428,5.4509,5.4266,5.4428,148759.0
2018-03-07 14:30:00,6.73,6.73,6.71,6.72,105322.0,5.4509,5.4509,5.4347,5.4428,105322.0
2018-03-07 15:00:00,6.72,6.74,6.71,6.74,164233.0,5.4428,5.459,5.4347,5.459,164233.0
2018-03-07 15:30:00,6.74,6.76,6.73,6.75,424089.0,5.459,5.4752,5.4509,5.4671,424089.0
2018-03-08 09:30:00,6.81,6.83,6.78,6.79,668400.0,5.5157,5.5319,5.4914,5.4995,668400.0
2018-03-08 10:00:00,6.79,6.8,6.77,6.79,128835.0,5.4995,5.5076,5.4833,5.4995,128835.0
2018-03-08 10:30:00,6.79,6.81,6.78,6.8,338584.0,5.4995,5.5157,5.4914,5.5076,338584.0
2018-03-08 11:00:00,6.8,6.83,6.79,6.81,227862.0,5.5076,5.5319,5.4995,5.5157,227862.0
2018-03-08 11:30:00,6.81,6.82,6.8,6.81,33951.0,5.5157,5.5238,5.5076,5.5157,33951.0
2018-03-08 12:00:00,6.82,6.83,6.79,6.82,75748.0,5.5238,5.5319,5.4995,5.5238,75748.0
2018-03-08 12:30:00,6.82,6.82,6.8,6.81,32026.0,5.5238,5.5238,5.5076,5.5157,32026.0
2018-03-08 13:00:00,6.81,6.81,6.79,6.79,26255.0,5.5157,5.5157,5.4995,5.4995,26255.0
2018-03-08 13:30:00,6.79,6.83,6.78,6.82,157322.0,5.4995,5.5319,5.4914,5.5238,157322.0
2018-03-08 14:00:00,6.82,6.82,6.76,6.79,518766.0,5.5238,5.5238,5.4752,5.4995,518766.0
2018-03-08 14:30:00,6.79,6.83,6.78,6.82,126626.0,5.4995,5.5319,5.4914,5.5238,126626.0
2018-03-08 15:00:00,6.82,6.83,6.81,6.83,98610.0,5.5238,5.5319,5.5157,5.5319,98610.0
2018-03-08 15:30:00,6.82,6.83,6.8,6.81,422792.0,5.5238,5.5319,5.5076,5.5157,422792.0
2018-03-09 09:30:00,6.84,6.85,6.83,6.85,143580.0,5.54,5.5481,5.5319,5.5481,143580.0
2018-03-09 10:00:00,6.85,6.88,6.84,6.87,73246.0,5.5481,5.5724,5.54,5.5643,73246.0
2018-03-09 10:30:00,6.86,6.88,6.86,6.87,86350.0,5.5562,5.5724,5.5562,5.5643,86350.0
2018-03-09 11:00:00,6.87,6.89,6.86,6.89,171271.0,5.5643,5.5805,5.5562,5.5805,171271.0
2018-03-09 11:30:00,6.89,6.89,6.88,6.89,20311.0,5.5805,5.5805,5.5724,5.5805,20311.0
2018-03-09 12:00:00,6.89,6.9,6.88,6.89,79448.0,5.5805,5.5886,5.5724,5.5805,79448.0
2018-03-09 12:30:00,6.88,6.89,6.88,6.89,12020.0,5.5724,5.5805,5.5724,5.5805,12020.0
2018-03-09 13:00:00,6.89,6.89,6.88,6.89,15856.0,5.5805,5.5805,5.5724,5.5805,15856.0
2018-03-09 13:30:00,6.89,6.89,6.88,6.89,20745.0,5.5805,5.5805,5.5724,5.5805,20745.0
2018-03-09 14:00:00,6.89,6.92,6.88,6.92,240656.0,5.5805,5.6048,5.5724,5.6048,240656.0
2018-03-09 14:30:00,6.92,6.92,6.89,6.9,198051.0,5.6048,5.6048,5.5805,5.5886,198051.0
2018-03-09 15:00:00,6.9,6.9,6.86,6.88,258424.0,5.5886,5.5886,5.5562,5.5724,258424.0
2018-03-09 15:30:00,6.87,6.88,6.87,6.88,324332.0,5.5643,5.5724,5.5643,5.5724,324332.0
2018-03-12 09:30:00,6.79,6.81,6.77,6.79,443940.0,5.4995,5.5157,5.4833,5.4995,443940.0
2018-03-12 10:00:00,6.8,6.83,6.79,6.82,155816.0,5.5076,5.5319,5.4995,5.5238,155816.0
2018-03-12 10:30:00,6.82,6.84,6.81,6.81,194110.0,5.5238,5.54,5.5157,5.5157,194110.0
2018-03-12 11:00:00,6.82,6.83,6.8,6.81,161951.0,5.5238,5.5319,5.5076,5.5157,161951.0
2018-03-12 11:30:00,6.81,6.85,6.81,6.85,110703.0,5.5157,5.5481,5.5157,5.5481,110703.0
2018-03-12 12:00:00,6.85,6.86,6.83,6.85,119303.0,5.5481,5.5562,5.5319,5.5481,119303.0
2018-03-12 12:30:00,6.85,6.88,6.84,6.86,81919.0,5.5481,5.5724,5.54,5.5562,81919.0
2018-03-12 13:00:00,6.87,6.87,6.85,6.86,33385.0,5.5643,5.5643,5.5481,5.5562,33385.0
2018-03-12 13:30:00,6.86,6.87,6.85,6.87,61470.0,5.5562,5.5643,5.5481,5.5643,61470.0
2018-03-12 14:00:00,6.86,6.87,6.85,6.86,58033.0,5.5562,5.5643,5.5481,5.5562,58033.0
2018-03-12 14:30:00,6.85,6.86,6.84,6.86,68133.0,5.5481,5.5562,5.54,5.5562,68133.0
2018-03-12 15:00:00,6.86,6.86,6.85,6.86,63866.0,5.5562,5.5562,5.5481,5.5562,63866.0
2018-03-12 15:30:00,6.86,6.86,6.83,6.84,524784.0,5.5562,5.5562,5.5319,5.54,524784.0
2018-03-13 09:30:00,6.89,6.91,6.88,6.89,736432.0,5.5805,5.5967,5.5724,5.5805,736432.0
2018-03-13 10:00:00,6.89,6.89,6.87,6.88,528896.0,5.5805,5.5805,5.5643,5.5724,528896.0
2018-03-13 10:30:00,6.87,6.88,6.84,6.85,162051.0,5.5643,5.5724,5.54,5.5481,162051.0
2018-03-13 11:00:00,6.86,6.86,6.81,6.82,172783.0,5.5562,5.5562,5.5157,5.5238,172783.0
2018-03-13 11:30:00,6.82,6.84,6.81,6.81,178399.0,5.5238,5.54,5.5157,5.5157,178399.0
2018-03-13 12:00:00,6.82,6.82,6.78,6.81,126067.0,5.5238,5.5238,5.4914,5.5157,126067.0
2018-03-13 12:30:00,6.81,6.83,6.81,6.83,48942.0,5.5157,5.5319,5.5157,5.5319,48942.0
2018-03-13 13:00:00,6.82,6.82,6.8,6.81,73608.0,5.5238,5.5238,5.5076,5.5157,73608.0
2018-03-13 13:30:00,6.81,6.81,6.79,6.79,43706.0,5.5157,5.5157,5.4995,5.4995,43706.0
2018-03-13 14:00:00,6.79,6.8,6.78,6.79,90002.0,5.4995,5.5076,5.4914,5.4995,90002.0
2018-03-13 14:30:00,6.8,6.8,6.77,6.79,136899.0,5.5076,5.5076,5.4833,5.4995,136899.0
2018-03-13 15:00:00,6.79,6.79,6.76,6.77,264440.0,5.4995,5.4995,5.4752,5.4833,264440.0
2018-03-13 15:30:00,6.77,6.77,6.75,6.75,632197.0,5.4833,5.4833,5.4671,5.4671,632197.0
2018-03-14 09:30:00,6.85,6.86,6.83,6.83,378778.0,5.5481,5.5562,5.5319,5.5319,378778.0
2018-03-14 10:00:00,6.83,6.84,6.81,6.82,291866.0,5.5319,5.54,5.5157,5.5238,291866.0
2018-03-14 10:30:00,6.82,6.82,6.8,6.82,265918.0,5.5238,5.5238,5.5076,5.5238,265918.0
2018-03-14 11:00:00,6.82,6.82,6.78,6.8,218137.0,5.5238,5.5238,5.4914,5.5076,218137.0
2018-03-14 11:30:00,6.81,6.81,6.76,6.78,133601.0,5.5157,5.5157,5.4752,5.4914,133601.0
2018-03-14 12:00:00,6.78,6.8,6.77,6.8,193030.0,5.4914,5.5076,5.4833,5.5076,193030.0
2018-03-14 12:30:00,6.8,6.8,6.78,6.79,160885.0,5.5076,5.5076,5.4914,5.4995,160885.0
2018-03-14 13:00:00,6.78,6.79,6.77,6.78,250000.0,5.4914,5.4995,5.4833,5.4914,250000.0
2018-03-14 13:30:00,6.78,6.78,6.77,6.78,334594.0,5.4914,5.4914,5.4833,5.4914,334594.0
2018-03-14 14:00:00,6.77,6.78,6.75,6.77,682731.0,5.4833,5.4914,5.4671,5.4833,682731.0
2018-03-14 14:30:00,6.77,6.77,6.72,6.75,907364.0,5.4833,5.4833,5.4428,5.4671,907364.0
2018-03-14 15:00:00,6.75,6.75,6.72,6.73,1114988.0,5.4671,5.4671,5.4428,5.4509,1114988.0
2018-03-14 15:30:00,6.74,6.79,6.72,6.78,1565102.0,5.459,5.4995,5.4428,5.4914,1565102.0
2018-03-15 09:30:00,6.83,6.84,6.81,6.82,874741.0,5.5319,5.54,5.5157,5.5238,874741.0
2018-03-15 10:00:00,6.82,6.82,6.8,6.82,1250885.0,5.5238,5.5238,5.5076,5.5238,1250885.0
2018-03-15 10:30:00,6.82,6.83,6.8,6.82,1727651.0,5.5238,5.5319,5.5076,5.5238,1727651.0
2018-03-15 11:00:00,6.82,6.83,6.81,6.82,779185.0,5.5238,5.5319,5.5157,5.5238,779185.0
2018-03-15 11:30:00,6.82,6.82,6.79,6.81,1523452.0,5.5238,5.5238,5.4995,5.5157,1523452.0
2018-03-15 12:00:00,6.81,6.83,6.8,6.83,940386.0,5.5157,5.5319,5.5076,5.5319,940386.0
2018-03-15 12:30:00,6.83,6.84,6.82,6.83,338285.0,5.5319,5.54,5.5238,5.5319,338285.0
2018-03-15 13:00:00,6.83,6.86,6.82,6.86,368115.0,5.5319,5.5562,5.5238,5.5562,368115.0
2018-03-15 13:30:00,6.86,6.86,6.82,6.83,524295.0,5.5562,5.5562,5.5238,5.5319,524295.0
2018-03-15 14:00:00,6.83,6.85,6.82,6.83,272679.0,5.5319,5.5481,5.5238,5.5319,272679.0
2018-03-15 14:30:00,6.83,6.86,6.82,6.86,256287.0,5.5319,5.5562,5.5238,5.5562,256287.0
2018-03-15 15:00:00,6.86,6.86,6.84,6.86,104336.0,5.5562,5.5562,5.54,5.5562,104336.0
2018-03-15 15:30:00,6.86,6.87,6.81,6.83,906688.0,5.5562,5.5643,5.5157,5.5319,906688.0
2018-03-16 09:30:00,6.79,6.82,6.78,6.82,320780.0,5.4995,5.5238,5.4914,5.5238,320780.0
2018-03-16 10:00:00,6.82,6.83,6.8,6.82,203854.0,5.5238,5.5319,5.5076,5.5238,203854.0
2018-03-16 10:30:00,6.82,6.83,6.79,6.79,101400.0,5.5238,5.5319,5.4995,5.4995,101400.0
2018-03-16 11:00:00,6.79,6.79,6.76,6.78,213088.0,5.4995,5.4995,5.4752,5.4914,213088.0
2018-03-16 11:30:00,6.78,6.79,6.76,6.78,288105.0,5.4914,5.4995,5.4752,5.4914,288105.0
2018-03-16 12:00:00,6.77,6.79,6.76,6.77,268916.0,5.4833,5.4995,5.4752,5.4833,268916.0
2018-03-16 12:30:00,6.76,6.76,6.74,6.74,91188.0,5.4752,5.4752,5.459,5.459,91188.0
2018-03-16 13:00:00,6.75,6.75,6.72,6.73,56154.0,5.4671,5.4671,5.4428,5.4509,56154.0
2018-03-16 13:30:00,6.73,6.73,6.72,6.72,54391.0,5.4509,5.4509,5.4428,5.4428,54391.0
2018-03-16 14:00:00,6.73,6.73,6.72,6.73,164115.0,5.4509,5.4509,5.4428,5.4509,164115.0
2018-03-16 14:30:00,6.73,6.73,6.72,6.73,86683.0,5.4509,5.4509,5.4428,5.4509,86683.0
2018-03-16 15:00:00,6.73,6.75,6.72,6.74,301360.0,5.4509,5.4671,5.4428,5.459,301360.0
2018-03-16 15:30:00,6.74,6.74,6.72,6.72,943166.0,5.459,5.459,5.4428,5.4428,943166.0
2018-03-19 09:30:00,6.67,6.68,6.64,6.66,295654.0,5.4023,5.4104,5.378,5.3942,295654.0
2018-03-19 10:00:00,6.66,6.68,6.63,6.68,533296.0,5.3942,5.4104,5.3699,5.4104,533296.0
2018-03-19 10:30:00,6.68,6.69,6.65,6.67,425815.0,5.4104,5.4185,5.3861,5.4023,425815.0
2018-03-19 11:00:00,6.67,6.67,6.65,6.66,580092.0,5.4023,5.4023,5.3861,5.3942,580092.0
2018-03-19 11:30:00,6.67,6.67,6.63,6.65,462783.0,5.4023,5.4023,5.3699,5.3861,462783.0
2018-03-19 12:00:00,6.66,6.67,6.63,6.67,568381.0,5.3942,5.4023,5.3699,5.4023,568381.0
2018-03-19 12:30:00,6.67,6.67,6.62,6.66,291671.0,5.4023,5.4023,5.3618,5.3942,291671.0
2018-03-19 13:00:00,6.66,6.66,6.61,6.63,635392.0,5.3942,5.3942,5.3537,5.3699,635392.0
2018-03-19 13:30:00,6.63,6.64,6.6,6.64,558669.0,5.3699,5.378,5.3456,5.378,558669.0
2018-03-19 14:00:00,6.64,6.66,6.63,6.64,197341.0,5.378,5.3942,5.3699,5.378,197341.0
2018-03-19 14:30:00,6.64,6.65,6.62,6.64,286968.0,5.378,5.3861,5.3618,5.378,286968.0
2018-03-19 15:00:00,6.64,6.65,6.62,6.64,457658.0,5.378,5.3861,5.3618,5.378,457658.0
2018-03-19 15:30:00,6.64,6.67,6.64,6.66,342326.0,5.378,5.4023,5.378,5.3942,342326.0
2018-03-20 09:30:00,6.6,6.62,6.59,6.59,290935.0,5.3456,5.3618,5.3375,5.3375,290935.0
2018-03-20 10:00:00,6.59,6.61,6.58,6.6,215530.0,5.3375,5.3537,5.3294,5.3456,215530.0
2018-03-20 10:30:00,6.61,6.62,6.59,6.61,94729.0,5.3537,5.3618,5.3375,5.3537,94729.0
2018-03-20 11:00:00,6.61,6.63,6.6,6.61,86206.0,5.3537,5.3699,5.3456,5.3537,86206.0
2018-03-20 11:30:00,6.61,6.62,6.58,6.58,113127.0,5.3537,5.3618,5.3294,5.3294,113127.0
2018-03-20 12:00:00,6.58,6.59,6.57,6.57,99579.0,5.3294,5.3375,5.3214,5.3214,99579.0
2018-03-20 12:30:00,6.57,6.58,6.55,6.55,34464.0,5.3214,5.3294,5.3052,5.3052,34464.0
2018-03-20 13:00:00,6.55,6.56,6.54,6.55,110573.0,5.3052,5.3133,5.2971,5.3052,110573.0
2018-03-20 13:30:00,6.55,6.56,6.55,6.56,51713.0,5.3052,5.3133,5.3052,5.3133,51713.0
2018-03-20 14:00:00,6.55,6.56,6.55,6.56,115148.0,5.3052,5.3133,5.3052,5.3133,115148.0
2018-03-20 14:30:00,6.56,6.59,6.55,6.58,273080.0,5.3133,5.3375,5.3052,5.3294,273080.0
2018-03-20 15:00:00,6.58,6.59,6.57,6.58,51091.0,5.3294,5.3375,5.3214,5.3294,51091.0
2018-03-20 15:30:00,6.58,6.59,6.57,6.58,207588.0,5.3294,5.3375,5.3214,5.3294,207588.0
2018-03-21 09:30:00,6.54,6.56,6.53,6.56,246038.0,5.2971,5.3133,5.289,5.3133,246038.0
2018-03-21 10:00:00,6.56,6.57,6.54,6.57,194132.0,5.3133,5.3214,5.2971,5.3214,194132.0
2018-03-21 10:30:00,6.57,6.58,6.56,6.58,70884.0,5.3214,5.3294,5.3133,5.3294,70884.0
2018-03-21 11:00:00,6.58,6.61,6.57,6.61,69842.0,5.3294,5.3537,5.3214,5.3537,69842.0
2018-03-21 11:30:00,6.6,6.63,6.6,6.63,186483.0,5.3456,5.3699,5.3456,5.3699,186483.0
2018-03-21 12:00:00,6.62,6.63,6.6,6.62,160433.0,5.3618,5.3699,5.3456,5.3618,160433.0
2018-03-21 12:30:00,6.61,6.62,6.61,6.61,17160.0,5.3537,5.3618,5.3537,5.3537,17160.0
2018-03-21 13:00:00,6.61,6.62,6.59,6.59,74109.0,5.3537,5.3618,5.3375,5.3375,74109.0
2018-03-21 13:30:00,6.59,6.61,6.58,6.61,134253.0,5.3375,5.3537,5.3294,5.3537,134253.0
2018-03-21 14:00:00,6.61,6.66,6.6,6.61,419266.0,5.3537,5.3942,5.3456,5.3537,419266.0
2018-03-21 14:30:00,6.61,6.62,6.57,6.59,139001.0,5.3537,5.3618,5.3214,5.3375,139001.0
2018-03-21 15:00:00,6.59,6.63,6.59,6.61,163539.0,5.3375,5.3699,5.3375,5.3537,163539.0
2018-03-21 15:30:00,6.62,6.64,6.6,6.61,380627.0,5.3618,5.378,5.3456,5.3537,380627.0
2018-03-22 09:30:00,6.45,6.5,6.44,6.48,228772.0,5.2242,5.2647,5.2161,5.2485,228772.0
2018-03-22 10:00:00,6.48,6.51,6.47,6.48,138773.0,5.2485,5.2728,5.2404,5.2485,138773.0
2018-03-22 10:30:00,6.48,6.49,6.45,6.46,242052.0,5.2485,5.2566,5.2242,5.2323,242052.0
2018-03-22 11:00:00,6.47,6.48,6.46,6.47,109512.0,5.2404,5.2485,5.2323,5.2404,109512.0
2018-03-22 11:30:00,6.47,6.47,6.43,6.44,393636.0,5.2404,5.2404,5.208,5.2161,393636.0
2018-03-22 12:00:00,6.43,6.49,6.43,6.49,348132.0,5.208,5.2566,5.208,5.2566,348132.0
2018-03-22 12:30:00,6.49,6.52,6.48,6.5,215006.0,5.2566,5.2809,5.2485,5.2647,215006.0
2018-03-22 13:00:00,6.5,6.52,6.48,6.51,110393.0,5.2647,5.2809,5.2485,5.2728,110393.0
2018-03-22 13:30:00,6.52,6.53,6.51,6.51,74994.0,5.2809,5.289,5.2728,5.2728,74994.0
2018-03-22 14:00:00,6.51,6.52,6.48,6.48,98380.0,5.2728,5.2809,5.2485,5.2485,98380.0
2018-03-22 14:30:00,6.48,6.5,6.46,6.46,150191.0,5.2485,5.2647,5.2323,5.2323,150191.0
2018-03-22 15:00:00,6.47,6.48,6.43,6.44,268534.0,5.2404,5.2485,5.208,5.2161,268534.0
2018-03-22 15:30:00,6.43,6.44,6.4,6.41,548739.0,5.208,5.2161,5.1837,5.1918,548739.0
2018-03-23 09:30:00,6.5,6.53,6.47,6.49,410466.0,5.2647,5.289,5.2404,5.2566,410466.0
2018-03-23 10:00:00,6.49,6.51,6.48,6.5,273590.0,5.2566,5.2728,5.2485,5.2647,273590.0
2018-03-23 10:30:00,6.5,6.51,6.49,6.51,111755.0,5.2647,5.2728,5.2566,5.2728,111755.0
2018-03-23 11:00:00,6.5,6.52,6.47,6.49,482232.0,5.2647,5.2809,5.2404,5.2566,482232.0
2018-03-23 11:30:00,6.49,6.5,6.45,6.45,343107.0,5.2566,5.2647,5.2242,5.2242,343107.0
2018-03-23 12:00:00,6.46,6.49,6.45,6.49,91831.0,5.2323,5.2566,5.2242,5.2566,91831.0
2018-03-23 12:30:00,6.49,6.49,6.46,6.47,26541.0,5.2566,5.2566,5.2323,5.2404,26541.0
2018-03-23 13:00:00,6.47,6.5,6.46,6.5,49355.0,5.2404,5.2647,5.2323,5.2647,49355.0
2018-03-23 13:30:00,6.5,6.53,6.48,6.52,130763.0,5.2647,5.289,5.2485,5.2809,130763.0
2018-03-23 14:00:00,6.52,6.52,6.47,6.48,89366.0,5.2809,5.2809,5.2404,5.2485,89366.0
2018-03-23 14:30:00,6.48,6.49,6.43,6.43,210067.0,5.2485,5.2566,5.208,5.208,210067.0
2018-03-23 15:00:00,6.43,6.45,6.41,6.42,175275.0,5.208,5.2242,5.1918,5.1999,175275.0
2018-03-23 15:30:00,6.43,6.43,6.38,6.4,928299.0,5.208,5.208,5.1675,5.1837,928299.0
2018-03-26 09:30:00,6.47,6.49,6.44,6.45,564125.0,5.2404,5.2566,5.2161,5.2242,564125.0
2018-03-26 10:00:00,6.45,6.46,6.41,6.41,368299.0,5.2242,5.2323,5.1918,5.1918,368299.0
2018-03-26 10:30:00,6.41,6.42,6.35,6.36,467166.0,5.1918,5.1999,5.1432,5.1513,467166.0
2018-03-26 11:00:00,6.36,6.36,6.29,6.35,460343.0,5.1513,5.1513,5.0946,5.1432,460343.0
2018-03-26 11:30:00,6.35,6.37,6.34,6.37,96526.0,5.1432,5.1594,5.1351,5.1594,96526.0
2018-03-26 12:00:00,6.37,6.39,6.36,6.38,208398.0,5.1594,5.1756,5.1513,5.1675,208398.0
2018-03-26 12:30:00,6.38,6.39,6.36,6.37,71286.0,5.1675,5.1756,5.1513,5.1594,71286.0
2018-03-26 13:00:00,6.37,6.41,6.37,6.39,120362.0,5.1594,5.1918,5.1594,5.1756,120362.0
2018-03-26 13:30:00,6.39,6.41,6.38,6.39,89185.0,5.1756,5.1918,5.1675,5.1756,89185.0
2018-03-26 14:00:00,6.39,6.42,6.38,6.42,163804.0,5.1756,5.1999,5.1675,5.1999,163804.0
2018-03-26 14:30:00,6.42,6.44,6.41,6.42,154434.0,5.1999,5.2161,5.1918,5.1999,154434.0
2018-03-26 15:00:00,6.42,6.45,6.42,6.45,257117.0,5.1999,5.2242,5.1999,5.2242,257117.0
2018-03-26 15:30:00,6.45,6.46,6.44,6.46,511630.0,5.2242,5.2323,5.2161,5.2323,511630.0
2018-03-27 09:30:00,6.49,6.5,6.44,6.47,218428.0,5.2566,5.2647,5.2161,5.2404,218428.0
2018-03-27 10:00:00,6.47,6.48,6.43,6.46,72898.0,5.2404,5.2485,5.208,5.2323,72898.0
2018-03-27 10:30:00,6.45,6.46,6.44,6.45,73239.0,5.2242,5.2323,5.2161,5.2242,73239.0
2018-03-27 11:00:00,6.45,6.48,6.43,6.48,207355.0,5.2242,5.2485,5.208,5.2485,207355.0
2018-03-27 11:30:00,6.48,6.5,6.47,6.49,64992.0,5.2485,5.2647,5.2404,5.2566,64992.0
2018-03-27 12:00:00,6.49,6.5,6.47,6.47,93268.0,5.2566,5.2647,5.2404,5.2404,93268.0
2018-03-27 12:30:00,6.47,6.5,6.45,6.49,74662.0,5.2404,5.2647,5.2242,5.2566,74662.0
2018-03-27 13:00:00,6.49,6.51,6.47,6.48,81733.0,5.2566,5.2728,5.2404,5.2485,81733.0
2018-03-27 13:30:00,6.49,6.49,6.44,6.47,132989.0,5.2566,5.2566,5.2161,5.2404,132989.0
2018-03-27 14:00:00,6.46,6.47,6.42,6.43,77932.0,5.2323,5.2404,5.1999,5.208,77932.0
2018-03-27 14:30:00,6.44,6.46,6.41,6.42,183524.0,5.2161,5.2323,5.1918,5.1999,183524.0
2018-03-27 15:00:00,6.42,6.43,6.37,6.38,242002.0,5.1999,5.208,5.1594,5.1675,242002.0
2018-03-27 15:30:00,6.37,6.38,6.32,6.36,396734.0,5.1594,5.1675,5.1189,5.1513,396734.0
2018-03-28 09:30:00,6.4,6.42,6.35,6.41,487083.0,5.1837,5.1999,5.1432,5.1918,487083.0
2018-03-28 10:00:00,6.42,6.43,6.39,6.41,472416.0,5.1999,5.208,5.1756,5.1918,472416.0
2018-03-28 10:30:00,6.41,6.43,6.34,6.39,523101.0,5.1918,5.208,5.1351,5.1756,523101.0
2018-03-28 11:00:00,6.4,6.44,6.39,6.42,839441.0,5.1837,5.2161,5.1756,5.1999,839441.0
2018-03-28 11:30:00,6.41,6.45,6.39,6.39,410699.0,5.1918,5.2242,5.1756,5.1756,410699.0
2018-03-28 12:00:00,6.4,6.43,6.38,6.4,108827.0,5.1837,5.208,5.1675,5.1837,108827.0
2018-03-28 12:30:00,6.41,6.41,6.36,6.38,129953.0,5.1918,5.1918,5.1513,5.1675,129953.0
2018-03-28 13:00:00,6.37,6.38,6.35,6.37,89509.0,5.1594,5.1675,5.1432,5.1594,89509.0
2018-03-28 13:30:00,6.37,6.4,6.35,6.38,167347.0,5.1594,5.1837,5.1432,5.1675,167347.0
2018-03-28 14:00:00,6.39,6.41,6.36,6.38,200345.0,5.1756,5.1918,5.1513,5.1675,200345.0
2018-03-28 14:30:00,6.38,6.4,6.36,6.39,265193.0,5.1675,5.1837,5.1513,5.1756,265193.0
2018-03-28 15:00:00,6.39,6.39,6.34,6.38,261726.0,5.1756,5.1756,5.1351,5.1675,261726.0
2018-03-28 15:30:00,6.38,6.39,6.36,6.36,329125.0,5.1675,5.1756,5.1513,5.1513,329125.0
2018-03-29 09:30:00,6.38,6.43,6.29,6.29,379906.0,5.1675,5.208,5.0946,5.0946,379906.0
2018-03-29 10:00:00,6.3,6.33,6.27,6.32,405269.0,5.1027,5.127,5.0784,5.1189,405269.0
2018-03-29 10:30:00,6.33,6.35,6.32,6.35,121278.0,5.127,5.1432,5.1189,5.1432,121278.0
2018-03-29 11:00:00,6.35,6.38,6.31,6.33,156574.0,5.1432,5.1675,5.1108,5.127,156574.0
2018-03-29 11:30:00,6.34,6.34,6.29,6.3,182284.0,5.1351,5.1351,5.0946,5.1027,182284.0
2018-03-29 12:00:00,6.3,6.33,6.27,6.31,304582.0,5.1027,5.127,5.0784,5.1108,304582.0
2018-03-29 12:30:00,6.31,6.32,6.3,6.32,163459.0,5.1108,5.1189,5.1027,5.1189,163459.0
2018-03-29 13:00:00,6.32,6.32,6.3,6.32,68351.0,5.1189,5.1189,5.1027,5.1189,68351.0
2018-03-29 13:30:00,6.32,6.35,6.31,6.35,79628.0,5.1189,5.1432,5.1108,5.1432,79628.0
2018-03-29 14:00:00,6.35,6.36,6.33,6.36,122440.0,5.1432,5.1513,5.127,5.1513,122440.0
2018-03-29 14:30:00,6.36,6.4,6.35,6.39,163296.0,5.1513,5.1837,5.1432,5.1756,163296.0
2018-03-29 15:00:00,6.38,6.41,6.38,6.38,179660.0,5.1675,5.1918,5.1675,5.1675,179660.0
2018-03-29 15:30:00,6.38,6.4,6.37,6.4,626115.0,5.1675,5.1837,5.1594,5.1837,626115.0
2018-04-02 09:30:00,6.28,6.3,6.21,6.21,183954.0,5.1899,5.2065,5.1321,5.1321,183954.0
2018-04-02 10:00:00,6.21,6.24,6.19,6.19,230835.0,5.1321,5.1569,5.1156,5.1156,230835.0
2018-04-02 10:30:00,6.2,6.23,6.18,6.18,340737.0,5.1238,5.1486,5.1073,5.1073,340737.0
2018-04-02 11:00:00,6.19,6.2,6.16,6.2,353764.0,5.1156,5.1238,5.0908,5.1238,353764.0
2018-04-02 11:30:00,6.2,6.22,6.16,6.18,328561.0,5.1238,5.1404,5.0908,5.1073,328561.0
2018-04-02 12:00:00,6.18,6.18,6.15,6.18,120557.0,5.1073,5.1073,5.0825,5.1073,120557.0
2018-04-02 12:30:00,6.18,6.18,6.16,6.16,85465.0,5.1073,5.1073,5.0908,5.0908,85465.0
2018-04-02 13:00:00,6.16,6.19,6.15,6.15,232208.0,5.0908,5.1156,5.0825,5.0825,232208.0
2018-04-02 13:30:00,6.16,6.17,6.14,6.15,328103.0,5.0908,5.099,5.0742,5.0825,328103.0
2018-04-02 14:00:00,6.14,6.16,6.1,6.14,479729.0,5.0742,5.0908,5.0412,5.0742,479729.0
2018-04-02 14:30:00,6.13,6.18,6.11,6.18,372564.0,5.066,5.1073,5.0494,5.1073,372564.0
2018-04-02 15:00:00,6.18,6.19,6.16,6.17,123350.0,5.1073,5.1156,5.0908,5.099,123350.0
2018-04-02 15:30:00,6.17,6.21,6.16,6.2,541963.0,5.099,5.1321,5.0908,5.1238,541963.0
2018-04-03 09:30:00,6.16,6.19,6.15,6.15,605120.0,5.0908,5.1156,5.0825,5.0825,605120.0
2018-04-03 10:00:00,6.15,6.16,6.11,6.13,389736.0,5.0825,5.0908,5.0494,5.066,389736.0
2018-04-03 10:30:00,6.13,6.19,6.13,6.19,100117.0,5.066,5.1156,5.066,5.1156,100117.0
2018-04-03 11:00:00,6.19,6.2,6.17,6.18,129834.0,5.1156,5.1238,5.099,5.1073,129834.0
2018-04-03 11:30:00,6.17,6.18,6.11,6.12,96472.0,5.099,5.1073,5.0494,5.0577,96472.0
2018-04-03 12:00:00,6.12,6.14,6.11,6.13,95347.0,5.0577,5.0742,5.0494,5.066,95347.0
2018-04-03 12:30:00,6.12,6.15,6.12,6.12,330083.0,5.0577,5.0825,5.0577,5.0577,330083.0
2018-04-03 13:00:00,6.12,6.15,6.12,6.15,86561.0,5.0577,5.0825,5.0577,5.0825,86561.0
2018-04-03 13:30:00,6.15,6.15,6.13,6.15,62359.0,5.0825,5.0825,5.066,5.0825,62359.0
2018-04-03 14:00:00,6.15,6.15,6.12,6.12,36778.0,5.0825,5.0825,5.0577,5.0577,36778.0
2018-04-03 14:30:00,6.12,6.16,6.09,6.15,303251.0,5.0577,5.0908,5.0329,5.0825,303251.0
2018-04-03 15:00:00,6.15,6.17,6.13,6.16,154457.0,5.0825,5.099,5.066,5.0908,154457.0
2018-04-03 15:30:00,6.16,6.17,6.14,6.16,356262.0,5.0908,5.099,5.0742,5.0908,356262.0
2018-04-04 09:30:00,6.02,6.07,6.0,6.06,690891.0,4.9751,5.0164,4.9585,5.0081,690891.0
2018-04-04 10:00:00,6.06,6.08,6.05,6.07,267525.0,5.0081,5.0247,4.9999,5.0164,267525.0
2018-04-04 10:30:00,6.07,6.09,6.05,6.08,247435.0,5.0164,5.0329,4.9999,5.0247,247435.0
2018-04-04 11:00:00,6.08,6.1,6.06,6.1,106299.0,5.0247,5.0412,5.0081,5.0412,106299.0
2018-04-04 11:30:00,6.1,6.12,6.09,6.11,167074.0,5.0412,5.0577,5.0329,5.0494,167074.0
2018-04-04 12:00:00,6.12,6.14,6.11,6.13,58886.0,5.0577,5.0742,5.0494,5.066,58886.0
2018-04-04 12:30:00,6.13,6.15,6.12,6.14,181329.0,5.066,5.0825,5.0577,5.0742,181329.0
2018-04-04 13:00:00,6.14,6.14,6.11,6.12,68480.0,5.0742,5.0742,5.0494,5.0577,68480.0
2018-04-04 13:30:00,6.11,6.14,6.1,6.11,140070.0,5.0494,5.0742,5.0412,5.0494,140070.0
2018-04-04 14:00:00,6.12,6.17,6.11,6.16,159408.0,5.0577,5.099,5.0494,5.0908,159408.0
2018-04-04 14:30:00,6.16,6.17,6.14,6.16,129477.0,5.0908,5.099,5.0742,5.0908,129477.0
2018-04-04 15:00:00,6.16,6.18,6.15,6.17,112941.0,5.0908,5.1073,5.0825,5.099,112941.0
2018-04-04 15:30:00,6.17,6.18,6.16,6.16,304350.0,5.099,5.1073,5.0908,5.0908,304350.0
2018-04-05 09:30:00,6.24,6.25,6.2,6.22,271532.0,5.1569,5.1651,5.1238,5.1404,271532.0
2018-04-05 10:00:00,6.22,6.23,6.2,6.21,132018.0,5.1404,5.1486,5.1238,5.1321,132018.0
2018-04-05 10:30:00,6.21,6.23,6.2,6.23,63968.0,5.1321,5.1486,5.1238,5.1486,63968.0
2018-04-05 11:00:00,6.23,6.27,6.23,6.26,524745.0,5.1486,5.1817,5.1486,5.1734,524745.0
2018-04-05 11:30:00,6.26,6.27,6.25,6.26,113091.0,5.1734,5.1817,5.1651,5.1734,113091.0
2018-04-05 12:00:00,6.26,6.27,6.24,6.25,108019.0,5.1734,5.1817,5.1569,5.1651,108019.0
2018-04-05 12:30:00,6.26,6.26,6.23,6.25,139606.0,5.1734,5.1734,5.1486,5.1651,139606.0
2018-04-05 13:00:00,6.26,6.26,6.22,6.24,160608.0,5.1734,5.1734,5.1404,5.1569,160608.0
2018-04-05 13:30:00,6.24,6.25,6.21,6.23,104854.0,5.1569,5.1651,5.1321,5.1486,104854.0
2018-04-05 14:00:00,6.23,6.24,6.22,6.23,140391.0,5.1486,5.1569,5.1404,5.1486,140391.0
2018-04-05 14:30:00,6.23,6.24,6.22,6.24,153608.0,5.1486,5.1569,5.1404,5.1569,153608.0
2018-04-05 15:00:00,6.23,6.25,6.22,6.24,255168.0,5.1486,5.1651,5.1404,5.1569,255168.0
2018-04-05 15:30:00,6.24,6.25,6.22,6.23,365992.0,5.1569,5.1651,5.1404,5.1486,365992.0
2018-04-06 09:30:00,6.27,6.3,6.25,6.3,447859.0,5.1817,5.2065,5.1651,5.2065,447859.0
2018-04-06 10:00:00,6.3,6.3,6.26,6.28,195277.0,5.2065,5.2065,5.1734,5.1899,195277.0
2018-04-06 10:30:00,6.28,6.29,6.24,6.25,160189.0,5.1899,5.1982,5.1569,5.1651,160189.0
2018-04-06 11:00:00,6.25,6.26,6.22,6.26,306166.0,5.1651,5.1734,5.1404,5.1734,306166.0
2018-04-06 11:30:00,6.26,6.27,6.25,6.27,39266.0,5.1734,5.1817,5.1651,5.1817,39266.0
2018-04-06 12:00:00,6.27,6.27,6.23,6.24,93255.0,5.1817,5.1817,5.1486,5.1569,93255.0
2018-04-06 12:30:00,6.24,6.27,6.23,6.27,92275.0,5.1569,5.1817,5.1486,5.1817,92275.0
2018-04-06 13:00:00,6.26,6.27,6.24,6.25,52665.0,5.1734,5.1817,5.1569,5.1651,52665.0
2018-04-06 13:30:00,6.25,6.26,6.21,6.22,103411.0,5.1651,5.1734,5.1321,5.1404,103411.0
2018-04-06 14:00:00,6.21,6.22,6.19,6.2,107367.0,5.1321,5.1404,5.1156,5.1238,107367.0
2018-04-06 14:30:00,6.2,6.22,6.17,6.19,311652.0,5.1238,5.1404,5.099,5.1156,311652.0
2018-04-06 15:00:00,6.19,6.2,6.16,6.18,120511.0,5.1156,5.1238,5.0908,5.1073,120511.0
2018-04-06 15:30:00,6.18,6.22,6.17,6.2,218533.0,5.1073,5.1404,5.099,5.1238,218533.0
2018-04-09 09:30:00,6.22,6.24,6.2,6.24,265820.0,5.1404,5.1569,5.1238,5.1569,265820.0
2018-04-09 10:00:00,6.24,6.25,6.21,6.25,117503.0,5.1569,5.1651,5.1321,5.1651,117503.0
2018-04-09 10:30:00,6.25,6.27,6.24,6.25,155932.0,5.1651,5.1817,5.1569,5.1651,155932.0
2018-04-09 11:00:00,6.25,6.26,6.23,6.26,114742.0,5.1651,5.1734,5.1486,5.1734,114742.0
2018-04-09 11:30:00,6.25,6.29,6.25,6.28,84737.0,5.1651,5.1982,5.1651,5.1899,84737.0
2018-04-09 12:00:00,6.28,6.29,6.27,6.28,39909.0,5.1899,5.1982,5.1817,5.1899,39909.0
2018-04-09 12:30:00,6.28,6.29,6.26,6.28,87867.0,5.1899,5.1982,5.1734,5.1899,87867.0
2018-04-09 13:00:00,6.28,6.3,6.27,6.29,48174.0,5.1899,5.2065,5.1817,5.1982,48174.0
2018-04-09 13:30:00,6.29,6.3,6.28,6.3,22401.0,5.1982,5.2065,5.1899,5.2065,22401.0
2018-04-09 14:00:00,6.3,6.3,6.26,6.27,107156.0,5.2065,5.2065,5.1734,5.1817,107156.0
2018-04-09 14:30:00,6.27,6.27,6.25,6.25,72729.0,5.1817,5.1817,5.1651,5.1651,72729.0
2018-04-09 15:00:00,6.25,6.26,6.23,6.25,97227.0,5.1651,5.1734,5.1486,5.1651,97227.0
2018-04-09 15:30:00,6.25,6.25,6.22,6.23,418140.0,5.1651,5.1651,5.1404,5.1486,418140.0
2018-04-10 09:30:00,6.32,6.33,6.31,6.32,204077.0,5.223,5.2313,5.2147,5.223,204077.0
2018-04-10 10:00:00,6.32,6.34,6.31,6.33,270894.0,5.223,5.2395,5.2147,5.2313,270894.0
2018-04-10 10:30:00,6.33,6.36,6.32,6.36,333536.0,5.2313,5.2561,5.223,5.2561,333536.0
2018-04-10 11:00:00,6.36,6.36,6.34,6.35,212283.0,5.2561,5.2561,5.2395,5.2478,212283.0
2018-04-10 11:30:00,6.35,6.37,6.32,6.36,124940.0,5.2478,5.2643,5.223,5.2561,124940.0
2018-04-10 12:00:00,6.36,6.36,6.33,6.34,201833.0,5.2561,5.2561,5.2313,5.2395,201833.0
2018-04-10 12:30:00,6.35,6.36,6.34,6.35,60320.0,5.2478,5.2561,5.2395,5.2478,60320.0
2018-04-10 13:00:00,6.35,6.36,6.31,6.34,367831.0,5.2478,5.2561,5.2147,5.2395,367831.0
2018-04-10 13:30:00,6.34,6.36,6.33,6.35,47397.0,5.2395,5.2561,5.2313,5.2478,47397.0
2018-04-10 14:00:00,6.36,6.37,6.35,6.36,65129.0,5.2561,5.2643,5.2478,5.2561,65129.0
2018-04-10 14:30:00,6.35,6.37,6.34,6.37,81995.0,5.2478,5.2643,5.2395,5.2643,81995.0
2018-04-10 15:00:00,6.37,6.38,6.36,6.37,93285.0,5.2643,5.2726,5.2561,5.2643,93285.0
2018-04-10 15:30:00,6.37,6.38,6.34,6.36,227137.0,5.2643,5.2726,5.2395,5.2561,227137.0
2018-04-11 09:30:00,6.25,6.33,6.25,6.33,694597.0,5.1651,5.2313,5.1651,5.2313,694597.0
2018-04-11 10:00:00,6.33,6.34,6.3,6.34,194700.0,5.2313,5.2395,5.2065,5.2395,194700.0
2018-04-11 10:30:00,6.34,6.36,6.32,6.33,350543.0,5.2395,5.2561,5.223,5.2313,350543.0
2018-04-11 11:00:00,6.33,6.34,6.32,6.33,404709.0,5.2313,5.2395,5.223,5.2313,404709.0
2018-04-11 11:30:00,6.33,6.37,6.32,6.36,132967.0,5.2313,5.2643,5.223,5.2561,132967.0
2018-04-11 12:00:00,6.36,6.39,6.35,6.36,135729.0,5.2561,5.2808,5.2478,5.2561,135729.0
2018-04-11 12:30:00,6.36,6.36,6.32,6.33,108273.0,5.2561,5.2561,5.223,5.2313,108273.0
2018-04-11 13:00:00,6.33,6.35,6.31,6.33,206839.0,5.2313,5.2478,5.2147,5.2313,206839.0
2018-04-11 13:30:00,6.33,6.36,6.3,6.35,97988.0,5.2313,5.2561,5.2065,5.2478,97988.0
2018-04-11 14:00:00,6.35,6.35,6.31,6.34,97362.0,5.2478,5.2478,5.2147,5.2395,97362.0
2018-04-11 14:30:00,6.34,6.35,6.33,6.35,66701.0,5.2395,5.2478,5.2313,5.2478,66701.0
2018-04-11 15:00:00,6.35,6.35,6.31,6.32,201523.0,5.2478,5.2478,5.2147,5.223,201523.0
2018-04-11 15:30:00,6.32,6.33,6.31,6.33,138598.0,5.223,5.2313,5.2147,5.2313,138598.0
2018-04-12 09:30:00,6.26,6.31,6.26,6.31,555401.0,5.1734,5.2147,5.1734,5.2147,555401.0
2018-04-12 10:00:00,6.31,6.34,6.3,6.33,490877.0,5.2147,5.2395,5.2065,5.2313,490877.0
2018-04-12 10:30:00,6.34,6.35,6.31,6.32,481451.0,5.2395,5.2478,5.2147,5.223,481451.0
2018-04-12 11:00:00,6.32,6.35,6.32,6.33,194081.0,5.223,5.2478,5.223,5.2313,194081.0
2018-04-12 11:30:00,6.33,6.35,6.33,6.35,51330.0,5.2313,5.2478,5.2313,5.2478,51330.0
2018-04-12 12:00:00,6.35,6.35,6.34,6.35,44962.0,5.2478,5.2478,5.2395,5.2478,44962.0
2018-04-12 12:30:00,6.34,6.35,6.34,6.35,62737.0,5.2395,5.2478,5.2395,5.2478,62737.0
2018-04-12 13:00:00,6.35,6.35,6.32,6.33,145456.0,5.2478,5.2478,5.223,5.2313,145456.0
2018-04-12 13:30:00,6.33,6.36,6.33,6.36,36124.0,5.2313,5.2561,5.2313,5.2561,36124.0
2018-04-12 14:00:00,6.36,6.38,6.35,6.37,78220.0,5.2561,5.2726,5.2478,5.2643,78220.0
2018-04-12 14:30:00,6.38,6.38,6.36,6.37,75624.0,5.2726,5.2726,5.2561,5.2643,75624.0
2018-04-12 15:00:00,6.37,6.39,6.36,6.38,122186.0,5.2643,5.2808,5.2561,5.2726,122186.0
2018-04-12 15:30:00,6.38,6.38,6.35,6.37,370683.0,5.2726,5.2726,5.2478,5.2643,370683.0
2018-04-13 09:30:00,6.29,6.3,6.28,6.28,405902.0,5.1982,5.2065,5.1899,5.1899,405902.0
2018-04-13 10:00:00,6.29,6.29,6.24,6.25,88177.0,5.1982,5.1982,5.1569,5.1651,88177.0
2018-04-13 10:30:00,6.25,6.27,6.24,6.26,234841.0,5.1651,5.1817,5.1569,5.1734,234841.0
2018-04-13 11:00:00,6.25,6.28,6.23,6.26,436712.0,5.1651,5.1899,5.1486,5.1734,436712.0
2018-04-13 11:30:00,6.26,6.3,6.26,6.29,72790.0,5.1734,5.2065,5.1734,5.1982,72790.0
2018-04-13 12:00:00,6.29,6.3,6.27,6.3,119812.0,5.1982,5.2065,5.1817,5.2065,119812.0
2018-04-13 12:30:00,6.29,6.3,6.28,6.3,31628.0,5.1982,5.2065,5.1899,5.2065,31628.0
2018-04-13 13:00:00,6.3,6.31,6.29,6.31,90070.0,5.2065,5.2147,5.1982,5.2147,90070.0
2018-04-13 13:30:00,6.31,6.31,6.29,6.3,98422.0,5.2147,5.2147,5.1982,5.2065,98422.0
2018-04-13 14:00:00,6.31,6.32,6.29,6.3,94092.0,5.2147,5.223,5.1982,5.2065,94092.0
2018-04-13 14:30:00,6.3,6.31,6.27,6.29,83892.0,5.2065,5.2147,5.1817,5.1982,83892.0
2018-04-13 15:00:00,6.29,6.29,6.23,6.25,230384.0,5.1982,5.1982,5.1486,5.1651,230384.0
2018-04-13 15:30:00,6.25,6.26,6.25,6.25,396526.0,5.1651,5.1734,5.1651,5.1651,396526.0
2018-04-16 09:30:00,6.38,6.38,6.32,6.33,486210.0,5.2726,5.2726,5.223,5.2313,486210.0
2018-04-16 10:00:00,6.33,6.36,6.32,6.34,150797.0,5.2313,5.2561,5.223,5.2395,150797.0
2018-04-16 10:30:00,6.34,6.35,6.29,6.29,84342.0,5.2395,5.2478,5.1982,5.1982,84342.0
2018-04-16 11:00:00,6.29,6.31,6.28,6.31,264598.0,5.1982,5.2147,5.1899,5.2147,264598.0
2018-04-16 11:30:00,6.31,6.33,6.3,6.33,37342.0,5.2147,5.2313,5.2065,5.2313,37342.0
2018-04-16 12:00:00,6.33,6.36,6.32,6.36,60682.0,5.2313,5.2561,5.223,5.2561,60682.0
2018-04-16 12:30:00,6.35,6.39,6.34,6.35,477173.0,5.2478,5.2808,5.2395,5.2478,477173.0
2018-04-16 13:00:00,6.35,6.37,6.35,6.36,73388.0,5.2478,5.2643,5.2478,5.2561,73388.0
2018-04-16 13:30:00,6.36,6.37,6.34,6.35,51319.0,5.2561,5.2643,5.2395,5.2478,51319.0
2018-04-16 14:00:00,6.35,6.35,6.32,6.33,70385.0,5.2478,5.2478,5.223,5.2313,70385.0
2018-04-16 14:30:00,6.34,6.35,6.33,6.33,54256.0,5.2395,5.2478,5.2313,5.2313,54256.0
2018-04-16 15:00:00,6.34,6.34,6.33,6.33,107133.0,5.2395,5.2395,5.2313,5.2313,107133.0
2018-04-16 15:30:00,6.33,6.35,6.33,6.33,265904.0,5.2313,5.2478,5.2313,5.2313,265904.0
2018-04-17 09:30:00,6.39,6.47,6.38,6.47,641669.0,5.2808,5.347,5.2726,5.347,641669.0
2018-04-17 10:00:00,6.47,6.48,6.45,6.47,183258.0,5.347,5.3552,5.3304,5.347,183258.0
2018-04-17 10:30:00,6.48,6.49,6.46,6.48,132113.0,5.3552,5.3635,5.3387,5.3552,132113.0
2018-04-17 11:00:00,6.48,6.53,6.47,6.49,408959.0,5.3552,5.3965,5.347,5.3635,408959.0
2018-04-17 11:30:00,6.5,6.5,6.47,6.47,104334.0,5.3717,5.3717,5.347,5.347,104334.0
2018-04-17 12:00:00,6.47,6.49,6.47,6.49,63357.0,5.347,5.3635,5.347,5.3635,63357.0
2018-04-17 12:30:00,6.49,6.5,6.47,6.5,77024.0,5.3635,5.3717,5.347,5.3717,77024.0
2018-04-17 13:00:00,6.5,6.5,6.48,6.5,49495.0,5.3717,5.3717,5.3552,5.3717,49495.0
2018-04-17 13:30:00,6.5,6.51,6.48,6.5,130617.0,5.3717,5.38,5.3552,5.3717,130617.0
2018-04-17 14:00:00,6.5,6.51,6.49,6.5,48320.0,5.3717,5.38,5.3635,5.3717,48320.0
2018-04-17 14:30:00,6.5,6.51,6.49,6.5,44437.0,5.3717,5.38,5.3635,5.3717,44437.0
2018-04-17 15:00:00,6.5,6.51,6.5,6.5,25557.0,5.3717,5.38,5.3717,5.3717,25557.0
2018-04-17 15:30:00,6.5,6.52,6.5,6.51,343715.0,5.3717,5.3883,5.3717,5.38,343715.0
2018-04-18 09:30:00,6.46,6.5,6.44,6.46,270220.0,5.3387,5.3717,5.3222,5.3387,270220.0
2018-04-18 10:00:00,6.46,6.46,6.42,6.43,159918.0,5.3387,5.3387,5.3056,5.3139,159918.0
2018-04-18 10:30:00,6.43,6.45,6.42,6.45,154133.0,5.3139,5.3304,5.3056,5.3304,154133.0
2018-04-18 11:00:00,6.45,6.46,6.43,6.45,94150.0,5.3304,5.3387,5.3139,5.3304,94150.0
2018-04-18 11:30:00,6.45,6.45,6.39,6.41,287710.0,5.3304,5.3304,5.2808,5.2974,287710.0
2018-04-18 12:00:00,6.4,6.41,6.37,6.37,503366.0,5.2891,5.2974,5.2643,5.2643,503366.0
2018-04-18 12:30:00,6.37,6.38,6.36,6.38,370563.0,5.2643,5.2726,5.2561,5.2726,370563.0
2018-04-18 13:00:00,6.38,6.39,6.37,6.39,143829.0,5.2726,5.2808,5.2643,5.2808,143829.0
2018-04-18 13:30:00,6.39,6.39,6.35,6.36,327340.0,5.2808,5.2808,5.2478,5.2561,327340.0
2018-04-18 14:00:00,6.36,6.37,6.35,6.36,260573.0,5.2561,5.2643,5.2478,5.2561,260573.0
2018-04-18 14:30:00,6.36,6.39,6.35,6.38,155048.0,5.2561,5.2808,5.2478,5.2726,155048.0
2018-04-18 15:00:00,6.39,6.39,6.35,6.36,327476.0,5.2808,5.2808,5.2478,5.2561,327476.0
2018-04-18 15:30:00,6.36,6.37,6.34,6.37,1018936.0,5.2561,5.2643,5.2395,5.2643,1018936.0
2018-04-19 09:30:00,6.5,6.58,6.48,6.57,1677805.0,5.3717,5.4379,5.3552,5.4296,1677805.0
2018-04-19 10:00:00,6.58,6.58,6.55,6.57,845546.0,5.4379,5.4379,5.4131,5.4296,845546.0
2018-04-19 10:30:00,6.57,6.6,6.55,6.6,867464.0,5.4296,5.4544,5.4131,5.4544,867464.0
2018-04-19 11:00:00,6.6,6.64,6.58,6.61,1401305.0,5.4544,5.4874,5.4379,5.4627,1401305.0
2018-04-19 11:30:00,6.61,6.63,6.6,6.63,843065.0,5.4627,5.4792,5.4544,5.4792,843065.0
2018-04-19 12:00:00,6.63,6.63,6.6,6.61,252432.0,5.4792,5.4792,5.4544,5.4627,252432.0
2018-04-19 12:30:00,6.61,6.62,6.6,6.62,185508.0,5.4627,5.4709,5.4544,5.4709,185508.0
2018-04-19 13:00:00,6.62,6.63,6.61,6.63,182896.0,5.4709,5.4792,5.4627,5.4792,182896.0
2018-04-19 13:30:00,6.63,6.63,6.62,6.63,150966.0,5.4792,5.4792,5.4709,5.4792,150966.0
2018-04-19 14:00:00,6.63,6.64,6.62,6.64,422857.0,5.4792,5.4874,5.4709,5.4874,422857.0
2018-04-19 14:30:00,6.64,6.64,6.63,6.64,201427.0,5.4874,5.4874,5.4792,5.4874,201427.0
2018-04-19 15:00:00,6.64,6.65,6.63,6.65,248484.0,5.4874,5.4957,5.4792,5.4957,248484.0
2018-04-19 15:30:00,6.65,6.65,6.62,6.64,837301.0,5.4957,5.4957,5.4709,5.4874,837301.0
2018-04-20 09:30:00,7.7,7.86,7.65,7.83,5629790.0,6.3635,6.4957,6.3221,6.4709,5629790.0
2018-04-20 10:00:00,7.83,7.93,7.82,7.9,7161693.0,6.4709,6.5535,6.4626,6.5287,7161693.0
2018-04-20 10:30:00,7.9,7.91,7.79,7.81,2421593.0,6.5287,6.537,6.4378,6.4544,2421593.0
2018-04-20 11:00:00,7.82,7.83,7.72,7.73,2605680.0,6.4626,6.4709,6.38,6.3883,2605680.0
2018-04-20 11:30:00,7.74,7.82,7.73,7.77,815048.0,6.3965,6.4626,6.3883,6.4213,815048.0
2018-04-20 12:00:00,7.77,7.82,7.73,7.76,2989021.0,6.4213,6.4626,6.3883,6.413,2989021.0
2018-04-20 12:30:00,7.76,7.78,7.73,7.75,515772.0,6.413,6.4296,6.3883,6.4048,515772.0
2018-04-20 13:00:00,7.75,7.77,7.74,7.77,616494.0,6.4048,6.4213,6.3965,6.4213,616494.0
2018-04-20 13:30:00,7.77,7.77,7.75,7.75,243549.0,6.4213,6.4213,6.4048,6.4048,243549.0
2018-04-20 14:00:00,7.76,7.76,7.72,7.75,519693.0,6.413,6.413,6.38,6.4048,519693.0
2018-04-20 14:30:00,7.76,7.81,7.73,7.8,1615966.0,6.413,6.4544,6.3883,6.4461,1615966.0
2018-04-20 15:00:00,7.8,7.8,7.74,7.79,897328.0,6.4461,6.4461,6.3965,6.4378,897328.0
2018-04-20 15:30:00,7.79,7.81,7.75,7.77,5416150.0,6.4378,6.4544,6.4048,6.4213,5416150.0
2018-04-23 09:30:00,7.68,7.69,7.61,7.66,1978726.0,6.3469,6.3552,6.2891,6.3304,1978726.0
2018-04-23 10:00:00,7.66,7.67,7.63,7.67,1067974.0,6.3304,6.3387,6.3056,6.3387,1067974.0
2018-04-23 10:30:00,7.67,7.67,7.61,7.62,899407.0,6.3387,6.3387,6.2891,6.2973,899407.0
2018-04-23 11:00:00,7.62,7.67,7.59,7.66,739968.0,6.2973,6.3387,6.2726,6.3304,739968.0
2018-04-23 11:30:00,7.66,7.68,7.64,7.68,473457.0,6.3304,6.3469,6.3139,6.3469,473457.0
2018-04-23 12:00:00,7.68,7.7,7.67,7.7,293150.0,6.3469,6.3635,6.3387,6.3635,293150.0
2018-04-23 12:30:00,7.7,7.7,7.64,7.67,637645.0,6.3635,6.3635,6.3139,6.3387,637645.0
2018-04-23 13:00:00,7.67,7.68,7.66,7.67,295710.0,6.3387,6.3469,6.3304,6.3387,295710.0
2018-04-23 13:30:00,7.67,7.69,7.67,7.68,297285.0,6.3387,6.3552,6.3387,6.3469,297285.0
2018-04-23 14:00:00,7.68,7.69,7.63,7.65,674844.0,6.3469,6.3552,6.3056,6.3221,674844.0
2018-04-23 14:30:00,7.65,7.66,7.63,7.65,454172.0,6.3221,6.3304,6.3056,6.3221,454172.0
2018-04-23 15:00:00,7.64,7.66,7.64,7.65,348694.0,6.3139,6.3304,6.3139,6.3221,348694.0
2018-04-23 15:30:00,7.65,7.67,7.64,7.65,1567494.0,6.3221,6.3387,6.3139,6.3221,1567494.0
2018-04-24 09:30:00,7.64,7.7,7.64,7.68,2985843.0,6.3139,6.3635,6.3139,6.3469,2985843.0
2018-04-24 10:00:00,7.67,7.73,7.66,7.68,2557903.0,6.3387,6.3883,6.3304,6.3469,2557903.0
2018-04-24 10:30:00,7.67,7.74,7.66,7.74,3246028.0,6.3387,6.3965,6.3304,6.3965,3246028.0
2018-04-24 11:00:00,7.74,7.75,7.71,7.73,1557289.0,6.3965,6.4048,6.3717,6.3883,1557289.0
2018-04-24 11:30:00,7.73,7.78,7.71,7.77,1574293.0,6.3883,6.4296,6.3717,6.4213,1574293.0
2018-04-24 12:00:00,7.77,7.8,7.75,7.79,4293231.0,6.4213,6.4461,6.4048,6.4378,4293231.0
2018-04-24 12:30:00,7.8,7.8,7.73,7.76,2249973.0,6.4461,6.4461,6.3883,6.413,2249973.0
2018-04-24 13:00:00,7.75,7.78,7.75,7.76,259771.0,6.4048,6.4296,6.4048,6.413,259771.0
2018-04-24 13:30:00,7.76,7.77,7.7,7.72,558877.0,6.413,6.4213,6.3635,6.38,558877.0
2018-04-24 14:00:00,7.72,7.74,7.7,7.73,926182.0,6.38,6.3965,6.3635,6.3883,926182.0
2018-04-24 14:30:00,7.73,7.77,7.72,7.75,823593.0,6.3883,6.4213,6.38,6.4048,823593.0
2018-04-24 15:00:00,7.75,7.76,7.73,7.73,1365850.0,6.4048,6.413,6.3883,6.3883,1365850.0
2018-04-24 15:30:00,7.74,7.74,7.68,7.7,3255463.0,6.3965,6.3965,6.3469,6.3635,3255463.0
2018-04-25 09:30:00,7.78,7.89,7.71,7.85,6622915.0,6.4296,6.5205,6.3717,6.4874,6622915.0
2018-04-25 10:00:00,7.85,7.88,7.83,7.85,2011881.0,6.4874,6.5122,6.4709,6.4874,2011881.0
2018-04-25 10:30:00,7.85,7.87,7.8,7.84,1292477.0,6.4874,6.5039,6.4461,6.4792,1292477.0
2018-04-25 11:00:00,7.83,7.89,7.81,7.83,2728616.0,6.4709,6.5205,6.4544,6.4709,2728616.0
2018-04-25 11:30:00,7.83,7.86,7.81,7.82,486142.0,6.4709,6.4957,6.4544,6.4626,486142.0
2018-04-25 12:00:00,7.82,7.82,7.74,7.74,759582.0,6.4626,6.4626,6.3965,6.3965,759582.0
2018-04-25 12:30:00,7.75,7.75,7.7,7.72,652545.0,6.4048,6.4048,6.3635,6.38,652545.0
2018-04-25 13:00:00,7.71,7.73,7.68,7.7,550312.0,6.3717,6.3883,6.3469,6.3635,550312.0
2018-04-25 13:30:00,7.7,7.72,7.69,7.71,1215845.0,6.3635,6.38,6.3552,6.3717,1215845.0
2018-04-25 14:00:00,7.7,7.71,7.66,7.68,542378.0,6.3635,6.3717,6.3304,6.3469,542378.0
2018-04-25 14:30:00,7.68,7.72,7.67,7.71,646239.0,6.3469,6.38,6.3387,6.3717,646239.0
2018-04-25 15:00:00,7.71,7.72,7.7,7.71,968618.0,6.3717,6.38,6.3635,6.3717,968618.0
2018-04-25 15:30:00,7.71,7.72,7.69,7.69,4580672.0,6.3717,6.38,6.3552,6.3552,4580672.0
2018-04-26 09:30:00,7.72,7.72,7.65,7.67,910325.0,6.38,6.38,6.3221,6.3387,910325.0
2018-04-26 10:00:00,7.67,7.7,7.65,7.67,549474.0,6.3387,6.3635,6.3221,6.3387,549474.0
2018-04-26 10:30:00,7.67,7.67,7.61,7.61,761444.0,6.3387,6.3387,6.2891,6.2891,761444.0
2018-04-26 11:00:00,7.61,7.63,7.58,7.6,717169.0,6.2891,6.3056,6.2643,6.2808,717169.0
2018-04-26 11:30:00,7.59,7.63,7.59,7.62,151602.0,6.2726,6.3056,6.2726,6.2973,151602.0
2018-04-26 12:00:00,7.62,7.62,7.58,7.6,421452.0,6.2973,6.2973,6.2643,6.2808,421452.0
2018-04-26 12:30:00,7.6,7.6,7.59,7.6,166070.0,6.2808,6.2808,6.2726,6.2808,166070.0
2018-04-26 13:00:00,7.6,7.62,7.59,7.61,279674.0,6.2808,6.2973,6.2726,6.2891,279674.0
2018-04-26 13:30:00,7.6,7.62,7.59,7.62,340759.0,6.2808,6.2973,6.2726,6.2973,340759.0
2018-04-26 14:00:00,7.62,7.62,7.61,7.62,75708.0,6.2973,6.2973,6.2891,6.2973,75708.0
2018-04-26 14:30:00,7.62,7.64,7.61,7.62,454818.0,6.2973,6.3139,6.2891,6.2973,454818.0
2018-04-26 15:00:00,7.62,7.63,7.59,7.59,305535.0,6.2973,6.3056,6.2726,6.2726,305535.0
2018-04-26 15:30:00,7.6,7.62,7.6,7.6,632050.0,6.2808,6.2973,6.2808,6.2808,632050.0
2018-04-27 09:30:00,7.57,7.59,7.56,7.57,381112.0,6.256,6.2726,6.2478,6.256,381112.0
2018-04-27 10:00:00,7.57,7.59,7.53,7.54,192654.0,6.256,6.2726,6.223,6.2312,192654.0
2018-04-27 10:30:00,7.54,7.57,7.53,7.57,381726.0,6.2312,6.256,6.223,6.256,381726.0
2018-04-27 11:00:00,7.57,7.59,7.56,7.59,269269.0,6.256,6.2726,6.2478,6.2726,269269.0
2018-04-27 11:30:00,7.58,7.6,7.58,7.6,78080.0,6.2643,6.2808,6.2643,6.2808,78080.0
2018-04-27 12:00:00,7.6,7.61,7.59,7.59,781129.0,6.2808,6.2891,6.2726,6.2726,781129.0
2018-04-27 12:30:00,7.6,7.6,7.58,7.59,187865.0,6.2808,6.2808,6.2643,6.2726,187865.0
2018-04-27 13:00:00,7.59,7.6,7.58,7.6,57933.0,6.2726,6.2808,6.2643,6.2808,57933.0
2018-04-27 13:30:00,7.6,7.6,7.59,7.59,73333.0,6.2808,6.2808,6.2726,6.2726,73333.0
2018-04-27 14:00:00,7.6,7.61,7.58,7.58,755382.0,6.2808,6.2891,6.2643,6.2643,755382.0
2018-04-27 14:30:00,7.58,7.59,7.58,7.58,225633.0,6.2643,6.2726,6.2643,6.2643,225633.0
2018-04-27 15:00:00,7.58,7.6,7.58,7.6,177907.0,6.2643,6.2808,6.2643,6.2808,177907.0
2018-04-27 15:30:00,7.6,7.61,7.58,7.59,861568.0,6.2808,6.2891,6.2643,6.2726,861568.0
2018-04-30 09:30:00,7.68,7.69,7.6,7.61,423547.0,6.3469,6.3552,6.2808,6.2891,423547.0
2018-04-30 10:00:00,7.61,7.65,7.6,7.64,176348.0,6.2891,6.3221,6.2808,6.3139,176348.0
2018-04-30 10:30:00,7.64,7.65,7.63,7.65,88572.0,6.3139,6.3221,6.3056,6.3221,88572.0
2018-04-30 11:00:00,7.65,7.65,7.62,7.63,199956.0,6.3221,6.3221,6.2973,6.3056,199956.0
2018-04-30 11:30:00,7.63,7.64,7.59,7.61,224848.0,6.3056,6.3139,6.2726,6.2891,224848.0
2018-04-30 12:00:00,7.61,7.61,7.58,7.59,109572.0,6.2891,6.2891,6.2643,6.2726,109572.0
2018-04-30 12:30:00,7.59,7.6,7.58,7.58,94556.0,6.2726,6.2808,6.2643,6.2643,94556.0
2018-04-30 13:00:00,7.58,7.59,7.55,7.55,224352.0,6.2643,6.2726,6.2395,6.2395,224352.0
2018-04-30 13:30:00,7.55,7.57,7.55,7.56,403723.0,6.2395,6.256,6.2395,6.2478,403723.0
2018-04-30 14:00:00,7.57,7.57,7.55,7.55,249597.0,6.256,6.256,6.2395,6.2395,249597.0
2018-04-30 14:30:00,7.55,7.56,7.55,7.55,142870.0,6.2395,6.2478,6.2395,6.2395,142870.0
2018-04-30 15:00:00,7.55,7.56,7.54,7.55,291467.0,6.2395,6.2478,6.2312,6.2395,291467.0
2018-04-30 15:30:00,7.55,7.57,7.55,7.55,537686.0,6.2395,6.256,6.2395,6.2395,537686.0
2018-05-01 09:30:00,7.5,7.51,7.46,7.49,212221.0,6.1982,6.2064,6.1651,6.1899,212221.0
2018-05-01 10:00:00,7.49,7.52,7.47,7.5,225558.0,6.1899,6.2147,6.1734,6.1982,225558.0
2018-05-01 10:30:00,7.5,7.51,7.48,7.5,167252.0,6.1982,6.2064,6.1816,6.1982,167252.0
2018-05-01 11:00:00,7.5,7.5,7.47,7.48,67866.0,6.1982,6.1982,6.1734,6.1816,67866.0
2018-05-01 11:30:00,7.48,7.51,7.47,7.49,154325.0,6.1816,6.2064,6.1734,6.1899,154325.0
2018-05-01 12:00:00,7.5,7.52,7.49,7.52,166550.0,6.1982,6.2147,6.1899,6.2147,166550.0
2018-05-01 12:30:00,7.52,7.52,7.49,7.5,136339.0,6.2147,6.2147,6.1899,6.1982,136339.0
2018-05-01 13:00:00,7.49,7.5,7.48,7.48,111909.0,6.1899,6.1982,6.1816,6.1816,111909.0
2018-05-01 13:30:00,7.49,7.5,7.48,7.5,41623.0,6.1899,6.1982,6.1816,6.1982,41623.0
2018-05-01 14:00:00,7.49,7.52,7.49,7.52,73132.0,6.1899,6.2147,6.1899,6.2147,73132.0
2018-05-01 14:30:00,7.51,7.52,7.5,7.52,197627.0,6.2064,6.2147,6.1982,6.2147,197627.0
2018-05-01 15:00:00,7.51,7.52,7.49,7.51,241551.0,6.2064,6.2147,6.1899,6.2064,241551.0
2018-05-01 15:30:00,7.51,7.53,7.5,7.52,726279.0,6.2064,6.223,6.1982,6.2147,726279.0
2018-05-02 09:30:00,7.55,7.57,7.51,7.52,695697.0,6.2395,6.256,6.2064,6.2147,695697.0
2018-05-02 10:00:00,7.52,7.52,7.48,7.49,146145.0,6.2147,6.2147,6.1816,6.1899,146145.0
2018-05-02 10:30:00,7.49,7.5,7.44,7.45,630229.0,6.1899,6.1982,6.1486,6.1569,630229.0
2018-05-02 11:00:00,7.44,7.5,7.42,7.49,501290.0,6.1486,6.1982,6.1321,6.1899,501290.0
2018-05-02 11:30:00,7.49,7.5,7.47,7.49,173260.0,6.1899,6.1982,6.1734,6.1899,173260.0
2018-05-02 12:00:00,7.49,7.5,7.48,7.5,411404.0,6.1899,6.1982,6.1816,6.1982,411404.0
2018-05-02 12:30:00,7.5,7.51,7.49,7.51,276436.0,6.1982,6.2064,6.1899,6.2064,276436.0
2018-05-02 13:00:00,7.51,7.51,7.5,7.51,80408.0,6.2064,6.2064,6.1982,6.2064,80408.0
2018-05-02 13:30:00,7.51,7.51,7.48,7.49,187521.0,6.2064,6.2064,6.1816,6.1899,187521.0
2018-05-02 14:00:00,7.49,7.53,7.48,7.49,288926.0,6.1899,6.223,6.1816,6.1899,288926.0
2018-05-02 14:30:00,7.5,7.5,7.47,7.47,145409.0,6.1982,6.1982,6.1734,6.1734,145409.0
2018-05-02 15:00:00,7.48,7.49,7.45,7.45,169627.0,6.1816,6.1899,6.1569,6.1569,169627.0
2018-05-02 15:30:00,7.46,7.47,7.43,7.45,493758.0,6.1651,6.1734,6.1403,6.1569,493758.0
2018-05-03 09:30:00,7.53,7.53,7.46,7.49,1088623.0,6.223,6.223,6.1651,6.1899,1088623.0
2018-05-03 10:00:00,7.5,7.5,7.45,7.47,222829.0,6.1982,6.1982,6.1569,6.1734,222829.0
2018-05-03 10:30:00,7.46,7.48,7.41,7.43,288983.0,6.1651,6.1816,6.1238,6.1403,288983.0
2018-05-03 11:00:00,7.43,7.45,7.42,7.44,265903.0,6.1403,6.1569,6.1321,6.1486,265903.0
2018-05-03 11:30:00,7.44,7.47,7.43,7.47,108723.0,6.1486,6.1734,6.1403,6.1734,108723.0
2018-05-03 12:00:00,7.47,7.48,7.46,7.47,220294.0,6.1734,6.1816,6.1651,6.1734,220294.0
2018-05-03 12:30:00,7.48,7.54,7.47,7.54,187929.0,6.1816,6.2312,6.1734,6.2312,187929.0
2018-05-03 13:00:00,7.54,7.55,7.51,7.53,245541.0,6.2312,6.2395,6.2064,6.223,245541.0
2018-05-03 13:30:00,7.53,7.54,7.52,7.52,67559.0,6.223,6.2312,6.2147,6.2147,67559.0
2018-05-03 14:00:00,7.52,7.53,7.51,7.52,142034.0,6.2147,6.223,6.2064,6.2147,142034.0
2018-05-03 14:30:00,7.52,7.54,7.51,7.52,212746.0,6.2147,6.2312,6.2064,6.2147,212746.0
2018-05-03 15:00:00,7.53,7.53,7.5,7.53,452361.0,6.223,6.223,6.1982,6.223,452361.0
2018-05-03 15:30:00,7.53,7.53,7.51,7.51,335870.0,6.223,6.223,6.2064,6.2064,335870.0
2018-05-04 09:30:00,7.64,7.66,7.63,7.66,482437.0,6.3139,6.3304,6.3056,6.3304,482437.0
2018-05-04 10:00:00,7.66,7.67,7.64,7.67,210252.0,6.3304,6.3387,6.3139,6.3387,210252.0
2018-05-04 10:30:00,7.67,7.68,7.65,7.66,106712.0,6.3387,6.3469,6.3221,6.3304,106712.0
2018-05-04 11:00:00,7.65,7.71,7.65,7.71,295951.0,6.3221,6.3717,6.3221,6.3717,295951.0
2018-05-04 11:30:00,7.71,7.73,7.7,7.73,242203.0,6.3717,6.3883,6.3635,6.3883,242203.0
2018-05-04 12:00:00,7.73,7.73,7.71,7.73,192948.0,6.3883,6.3883,6.3717,6.3883,192948.0
2018-05-04 12:30:00,7.73,7.73,7.72,7.73,49276.0,6.3883,6.3883,6.38,6.3883,49276.0
2018-05-04 13:00:00,7.73,7.73,7.72,7.73,45537.0,6.3883,6.3883,6.38,6.3883,45537.0
2018-05-04 13:30:00,7.73,7.74,7.72,7.74,74113.0,6.3883,6.3965,6.38,6.3965,74113.0
2018-05-04 14:00:00,7.73,7.75,7.73,7.74,152891.0,6.3883,6.4048,6.3883,6.3965,152891.0
2018-05-04 14:30:00,7.74,7.74,7.72,7.73,197077.0,6.3965,6.3965,6.38,6.3883,197077.0
2018-05-04 15:00:00,7.72,7.73,7.71,7.73,225452.0,6.38,6.3883,6.3717,6.3883,225452.0
2018-05-04 15:30:00,7.73,7.74,7.7,7.74,831905.0,6.3883,6.3965,6.3635,6.3965,831905.0
2018-05-07 09:30:00,7.87,7.9,7.84,7.9,410382.0,6.5039,6.5287,6.4792,6.5287,410382.0
2018-05-07 10:00:00,7.91,7.91,7.89,7.89,419163.0,6.537,6.537,6.5205,6.5205,419163.0
2018-05-07 10:30:00,7.89,7.9,7.85,7.86,375080.0,6.5205,6.5287,6.4874,6.4957,375080.0
2018-05-07 11:00:00,7.87,7.88,7.86,7.87,230406.0,6.5039,6.5122,6.4957,6.5039,230406.0
2018-05-07 11:30:00,7.87,7.87,7.82,7.83,203227.0,6.5039,6.5039,6.4626,6.4709,203227.0
2018-05-07 12:00:00,7.83,7.84,7.82,7.83,56544.0,6.4709,6.4792,6.4626,6.4709,56544.0
2018-05-07 12:30:00,7.84,7.84,7.81,7.83,136230.0,6.4792,6.4792,6.4544,6.4709,136230.0
2018-05-07 13:00:00,7.83,7.83,7.79,7.8,95428.0,6.4709,6.4709,6.4378,6.4461,95428.0
2018-05-07 13:30:00,7.79,7.81,7.79,7.8,171934.0,6.4378,6.4544,6.4378,6.4461,171934.0
2018-05-07 14:00:00,7.79,7.87,7.79,7.87,1311501.0,6.4378,6.5039,6.4378,6.5039,1311501.0
2018-05-07 14:30:00,7.87,7.91,7.85,7.85,674745.0,6.5039,6.537,6.4874,6.4874,674745.0
2018-05-07 15:00:00,7.85,7.86,7.8,7.81,348365.0,6.4874,6.4957,6.4461,6.4544,348365.0
2018-05-07 15:30:00,7.81,7.83,7.8,7.83,501055.0,6.4544,6.4709,6.4461,6.4709,501055.0
2018-05-08 09:30:00,7.85,7.86,7.78,7.81,1318470.0,6.4874,6.4957,6.4296,6.4544,1318470.0
2018-05-08 10:00:00,7.82,7.85,7.81,7.83,846570.0,6.4626,6.4874,6.4544,6.4709,846570.0
2018-05-08 10:30:00,7.83,7.85,7.82,7.83,1004567.0,6.4709,6.4874,6.4626,6.4709,1004567.0
2018-05-08 11:00:00,7.83,7.86,7.82,7.85,772509.0,6.4709,6.4957,6.4626,6.4874,772509.0
2018-05-08 11:30:00,7.85,7.86,7.83,7.83,108407.0,6.4874,6.4957,6.4709,6.4709,108407.0
2018-05-08 12:00:00,7.84,7.85,7.83,7.85,27000.0,6.4792,6.4874,6.4709,6.4874,27000.0
2018-05-08 12:30:00,7.85,7.86,7.82,7.83,114787.0,6.4874,6.4957,6.4626,6.4709,114787.0
2018-05-08 13:00:00,7.83,7.86,7.83,7.85,600577.0,6.4709,6.4957,6.4709,6.4874,600577.0
2018-05-08 13:30:00,7.85,7.85,7.83,7.83,59997.0,6.4874,6.4874,6.4709,6.4709,59997.0
2018-05-08 14:00:00,7.83,7.86,7.83,7.85,85613.0,6.4709,6.4957,6.4709,6.4874,85613.0
2018-05-08 14:30:00,7.84,7.86,7.83,7.86,137785.0,6.4792,6.4957,6.4709,6.4957,137785.0
2018-05-08 15:00:00,7.86,7.87,7.85,7.87,462638.0,6.4957,6.5039,6.4874,6.5039,462638.0
2018-05-08 15:30:00,7.87,7.89,7.86,7.89,796272.0,6.5039,6.5205,6.4957,6.5205,796272.0
2018-05-09 09:30:00,8.0,8.05,7.95,7.96,720459.0,6.6114,6.6527,6.5701,6.5783,720459.0
2018-05-09 10:00:00,7.96,7.97,7.92,7.93,243964.0,6.5783,6.5866,6.5453,6.5535,243964.0
2018-05-09 10:30:00,7.94,7.95,7.92,7.92,170604.0,6.5618,6.5701,6.5453,6.5453,170604.0
2018-05-09 11:00:00,7.92,7.94,7.91,7.93,288509.0,6.5453,6.5618,6.537,6.5535,288509.0
2018-05-09 11:30:00,7.93,7.93,7.91,7.91,76006.0,6.5535,6.5535,6.537,6.537,76006.0
2018-05-09 12:00:00,7.92,7.97,7.9,7.97,257568.0,6.5453,6.5866,6.5287,6.5866,257568.0
2018-05-09 12:30:00,7.96,7.99,7.96,7.99,85941.0,6.5783,6.6031,6.5783,6.6031,85941.0
2018-05-09 13:00:00,7.99,7.99,7.95,7.97,165810.0,6.6031,6.6031,6.5701,6.5866,165810.0
2018-05-09 13:30:00,7.97,7.97,7.95,7.97,146238.0,6.5866,6.5866,6.5701,6.5866,146238.0
2018-05-09 14:00:00,7.96,7.97,7.94,7.94,152071.0,6.5783,6.5866,6.5618,6.5618,152071.0
2018-05-09 14:30:00,7.95,7.95,7.94,7.95,47836.0,6.5701,6.5701,6.5618,6.5701,47836.0
2018-05-09 15:00:00,7.95,7.96,7.94,7.95,215427.0,6.5701,6.5783,6.5618,6.5701,215427.0
2018-05-09 15:30:00,7.95,7.95,7.93,7.93,639582.0,6.5701,6.5701,6.5535,6.5535,639582.0
2018-05-10 09:30:00,8.0,8.01,7.95,7.96,451521.0,6.6114,6.6196,6.5701,6.5783,451521.0
2018-05-10 10:00:00,7.96,7.96,7.93,7.95,806890.0,6.5783,6.5783,6.5535,6.5701,806890.0
2018-05-10 10:30:00,7.95,7.95,7.9,7.9,1199590.0,6.5701,6.5701,6.5287,6.5287,1199590.0
2018-05-10 11:00:00,7.91,7.93,7.89,7.93,840892.0,6.537,6.5535,6.5205,6.5535,840892.0
2018-05-10 11:30:00,7.93,7.95,7.92,7.93,655842.0,6.5535,6.5701,6.5453,6.5535,655842.0
2018-05-10 12:00:00,7.93,7.94,7.89,7.91,1453348.0,6.5535,6.5618,6.5205,6.537,1453348.0
2018-05-10 12:30:00,7.91,7.91,7.88,7.89,1350054.0,6.537,6.537,6.5122,6.5205,1350054.0
2018-05-10 13:00:00,7.89,7.91,7.87,7.88,1107387.0,6.5205,6.537,6.5039,6.5122,1107387.0
2018-05-10 13:30:00,7.87,7.91,7.86,7.88,1507736.0,6.5039,6.537,6.4957,6.5122,1507736.0
2018-05-10 14:00:00,7.88,7.91,7.86,7.91,1193236.0,6.5122,6.537,6.4957,6.537,1193236.0
2018-05-10 14:30:00,7.91,7.93,7.86,7.89,1767042.0,6.537,6.5535,6.4957,6.5205,1767042.0
2018-05-10 15:00:00,7.89,7.9,7.87,7.89,1846805.0,6.5205,6.5287,6.5039,6.5205,1846805.0
2018-05-10 15:30:00,7.89,7.94,7.87,7.92,3404928.0,6.5205,6.5618,6.5039,6.5453,3404928.0
2018-05-11 09:30:00,7.92,7.92,7.83,7.9,1719000.0,6.5453,6.5453,6.4709,6.5287,1719000.0
2018-05-11 10:00:00,7.9,7.93,7.88,7.92,1521000.0,6.5287,6.5535,6.5122,6.5453,1521000.0
2018-05-11 10:30:00,7.91,7.93,7.9,7.93,890932.0,6.537,6.5535,6.5287,6.5535,890932.0
2018-05-11 11:00:00,7.93,7.93,7.9,7.9,629307.0,6.5535,6.5535,6.5287,6.5287,629307.0
2018-05-11 11:30:00,7.91,7.91,7.88,7.89,117096.0,6.537,6.537,6.5122,6.5205,117096.0
2018-05-11 12:00:00,7.9,7.9,7.88,7.89,77701.0,6.5287,6.5287,6.5122,6.5205,77701.0
2018-05-11 12:30:00,7.9,7.9,7.87,7.89,116431.0,6.5287,6.5287,6.5039,6.5205,116431.0
2018-05-11 13:00:00,7.89,7.89,7.87,7.88,99842.0,6.5205,6.5205,6.5039,6.5122,99842.0
2018-05-11 13:30:00,7.88,7.89,7.87,7.89,122534.0,6.5122,6.5205,6.5039,6.5205,122534.0
2018-05-11 14:00:00,7.89,7.89,7.85,7.88,735920.0,6.5205,6.5205,6.4874,6.5122,735920.0
2018-05-11 14:30:00,7.88,7.89,7.87,7.89,233732.0,6.5122,6.5205,6.5039,6.5205,233732.0
2018-05-11 15:00:00,7.89,7.89,7.88,7.89,74828.0,6.5205,6.5205,6.5122,6.5205,74828.0
2018-05-11 15:30:00,7.89,7.91,7.88,7.9,910429.0,6.5205,6.537,6.5122,6.5287,910429.0
2018-05-14 09:30:00,7.78,7.82,7.76,7.81,1077207.0,6.4296,6.4626,6.413,6.4544,1077207.0
2018-05-14 10:00:00,7.81,7.83,7.79,7.8,701261.0,6.4544,6.4709,6.4378,6.4461,701261.0
2018-05-14 10:30:00,7.8,7.8,7.77,7.79,288876.0,6.4461,6.4461,6.4213,6.4378,288876.0
2018-05-14 11:00:00,7.78,7.81,7.78,7.79,403231.0,6.4296,6.4544,6.4296,6.4378,403231.0
2018-05-14 11:30:00,7.78,7.79,7.74,7.77,384843.0,6.4296,6.4378,6.3965,6.4213,384843.0
2018-05-14 12:00:00,7.77,7.8,7.76,7.8,92734.0,6.4213,6.4461,6.413,6.4461,92734.0
2018-05-14 12:30:00,7.8,7.81,7.78,7.78,126330.0,6.4461,6.4544,6.4296,6.4296,126330.0
2018-05-14 13:00:00,7.78,7.79,7.76,7.77,121534.0,6.4296,6.4378,6.413,6.4213,121534.0
2018-05-14 13:30:00,7.78,7.78,7.76,7.76,86637.0,6.4296,6.4296,6.413,6.413,86637.0
2018-05-14 14:00:00,7.76,7.77,7.75,7.76,160269.0,6.413,6.4213,6.4048,6.413,160269.0
2018-05-14 14:30:00,7.75,7.76,7.71,7.73,579128.0,6.4048,6.413,6.3717,6.3883,579128.0
2018-05-14 15:00:00,7.73,7.74,7.71,7.73,722491.0,6.3883,6.3965,6.3717,6.3883,722491.0
2018-05-14 15:30:00,7.73,7.73,7.7,7.72,1374052.0,6.3883,6.3883,6.3635,6.38,1374052.0
2018-05-15 09:30:00,7.67,7.67,7.61,7.63,480758.0,6.3387,6.3387,6.2891,6.3056,480758.0
2018-05-15 10:00:00,7.63,7.64,7.62,7.64,299996.0,6.3056,6.3139,6.2973,6.3139,299996.0
2018-05-15 10:30:00,7.64,7.66,7.63,7.64,444150.0,6.3139,6.3304,6.3056,6.3139,444150.0
2018-05-15 11:00:00,7.64,7.69,7.64,7.68,476439.0,6.3139,6.3552,6.3139,6.3469,476439.0
2018-05-15 11:30:00,7.68,7.68,7.67,7.68,200054.0,6.3469,6.3469,6.3387,6.3469,200054.0
2018-05-15 12:00:00,7.67,7.68,7.67,7.68,121177.0,6.3387,6.3469,6.3387,6.3469,121177.0
2018-05-15 12:30:00,7.68,7.68,7.67,7.68,114888.0,6.3469,6.3469,6.3387,6.3469,114888.0
2018-05-15 13:00:00,7.67,7.69,7.67,7.69,86920.0,6.3387,6.3552,6.3387,6.3552,86920.0
2018-05-15 13:30:00,7.69,7.7,7.68,7.69,92719.0,6.3552,6.3635,6.3469,6.3552,92719.0
2018-05-15 14:00:00,7.69,7.7,7.68,7.7,111682.0,6.3552,6.3635,6.3469,6.3635,111682.0
2018-05-15 14:30:00,7.7,7.71,7.69,7.69,142252.0,6.3635,6.3717,6.3552,6.3552,142252.0
2018-05-15 15:00:00,7.7,7.7,7.68,7.68,220423.0,6.3635,6.3635,6.3469,6.3469,220423.0
2018-05-15 15:30:00,7.69,7.71,7.68,7.7,524306.0,6.3552,6.3717,6.3469,6.3635,524306.0
2018-05-16 09:30:00,7.66,7.68,7.64,7.65,309749.0,6.3304,6.3469,6.3139,6.3221,309749.0
2018-05-16 10:00:00,7.66,7.68,7.63,7.63,201612.0,6.3304,6.3469,6.3056,6.3056,201612.0
2018-05-16 10:30:00,7.64,7.66,7.63,7.64,217107.0,6.3139,6.3304,6.3056,6.3139,217107.0
2018-05-16 11:00:00,7.65,7.65,7.6,7.62,300060.0,6.3221,6.3221,6.2808,6.2973,300060.0
2018-05-16 11:30:00,7.63,7.66,7.62,7.65,262586.0,6.3056,6.3304,6.2973,6.3221,262586.0
2018-05-16 12:00:00,7.65,7.67,7.64,7.67,50236.0,6.3221,6.3387,6.3139,6.3387,50236.0
2018-05-16 12:30:00,7.66,7.69,7.66,7.69,105126.0,6.3304,6.3552,6.3304,6.3552,105126.0
2018-05-16 13:00:00,7.69,7.7,7.65,7.67,115430.0,6.3552,6.3635,6.3221,6.3387,115430.0
2018-05-16 13:30:00,7.67,7.69,7.66,7.69,119849.0,6.3387,6.3552,6.3304,6.3552,119849.0
2018-05-16 14:00:00,7.69,7.69,7.68,7.69,58067.0,6.3552,6.3552,6.3469,6.3552,58067.0
2018-05-16 14:30:00,7.69,7.69,7.67,7.67,192298.0,6.3552,6.3552,6.3387,6.3387,192298.0
2018-05-16 15:00:00,7.68,7.68,7.66,7.67,291608.0,6.3469,6.3469,6.3304,6.3387,291608.0
2018-05-16 15:30:00,7.67,7.67,7.65,7.66,593381.0,6.3387,6.3387,6.3221,6.3304,593381.0
2018-05-17 09:30:00,7.65,7.65,7.61,7.62,290597.0,6.3221,6.3221,6.2891,6.2973,290597.0
2018-05-17 10:00:00,7.62,7.65,7.61,7.65,188654.0,6.2973,6.3221,6.2891,6.3221,188654.0
2018-05-17 10:30:00,7.65,7.67,7.64,7.67,185584.0,6.3221,6.3387,6.3139,6.3387,185584.0
2018-05-17 11:00:00,7.67,7.67,7.64,7.67,167254.0,6.3387,6.3387,6.3139,6.3387,167254.0
2018-05-17 11:30:00,7.67,7.67,7.66,7.67,43616.0,6.3387,6.3387,6.3304,6.3387,43616.0
2018-05-17 12:00:00,7.67,7.67,7.66,7.67,59129.0,6.3387,6.3387,6.3304,6.3387,59129.0
2018-05-17 12:30:00,7.67,7.67,7.64,7.65,71921.0,6.3387,6.3387,6.3139,6.3221,71921.0
2018-05-17 13:00:00,7.65,7.66,7.64,7.66,77816.0,6.3221,6.3304,6.3139,6.3304,77816.0
2018-05-17 13:30:00,7.66,7.68,7.65,7.67,210053.0,6.3304,6.3469,6.3221,6.3387,210053.0
2018-05-17 14:00:00,7.67,7.68,7.65,7.68,155349.0,6.3387,6.3469,6.3221,6.3469,155349.0
2018-05-17 14:30:00,7.68,7.69,7.67,7.68,387840.0,6.3469,6.3552,6.3387,6.3469,387840.0
2018-05-17 15:00:00,7.67,7.68,7.67,7.68,115387.0,6.3387,6.3469,6.3387,6.3469,115387.0
2018-05-17 15:30:00,7.68,7.7,7.67,7.69,964602.0,6.3469,6.3635,6.3387,6.3552,964602.0
2018-05-18 09:30:00,7.69,7.72,7.68,7.68,572734.0,6.3552,6.38,6.3469,6.3469,572734.0
2018-05-18 10:00:00,7.69,7.71,7.67,7.7,432301.0,6.3552,6.3717,6.3387,6.3635,432301.0
2018-05-18 10:30:00,7.7,7.7,7.68,7.69,320820.0,6.3635,6.3635,6.3469,6.3552,320820.0
2018-05-18 11:00:00,7.69,7.71,7.67,7.69,397227.0,6.3552,6.3717,6.3387,6.3552,397227.0
2018-05-18 11:30:00,7.69,7.75,7.68,7.75,332515.0,6.3552,6.4048,6.3469,6.4048,332515.0
2018-05-18 12:00:00,7.75,7.75,7.74,7.75,29904.0,6.4048,6.4048,6.3965,6.4048,29904.0
2018-05-18 12:30:00,7.74,7.75,7.72,7.72,100553.0,6.3965,6.4048,6.38,6.38,100553.0
2018-05-18 13:00:00,7.73,7.73,7.72,7.72,43148.0,6.3883,6.3883,6.38,6.38,43148.0
2018-05-18 13:30:00,7.72,7.73,7.7,7.71,90289.0,6.38,6.3883,6.3635,6.3717,90289.0
2018-05-18 14:00:00,7.71,7.71,7.7,7.71,11399.0,6.3717,6.3717,6.3635,6.3717,11399.0
2018-05-18 14:30:00,7.7,7.71,7.7,7.71,35696.0,6.3635,6.3717,6.3635,6.3717,35696.0
2018-05-18 15:00:00,7.71,7.71,7.69,7.69,182183.0,6.3717,6.3717,6.3552,6.3552,182183.0
2018-05-18 15:30:00,7.69,7.7,7.69,7.69,156776.0,6.3552,6.3635,6.3552,6.3552,156776.0
2018-05-21 09:30:00,7.73,7.76,7.72,7.74,234997.0,6.3883,6.413,6.38,6.3965,234997.0
2018-05-21 10:00:00,7.74,7.75,7.73,7.74,226572.0,6.3965,6.4048,6.3883,6.3965,226572.0
2018-05-21 10:30:00,7.74,7.76,7.72,7.74,163158.0,6.3965,6.413,6.38,6.3965,163158.0
2018-05-21 11:00:00,7.74,7.75,7.72,7.73,109890.0,6.3965,6.4048,6.38,6.3883,109890.0
2018-05-21 11:30:00,7.73,7.73,7.7,7.73,34567.0,6.3883,6.3883,6.3635,6.3883,34567.0
2018-05-21 12:00:00,7.73,7.74,7.72,7.74,46553.0,6.3883,6.3965,6.38,6.3965,46553.0
2018-05-21 12:30:00,7.74,7.74,7.72,7.72,34290.0,6.3965,6.3965,6.38,6.38,34290.0
2018-05-21 13:00:00,7.73,7.74,7.72,7.73,53749.0,6.3883,6.3965,6.38,6.3883,53749.0
2018-05-21 13:30:00,7.73,7.73,7.72,7.73,39239.0,6.3883,6.3883,6.38,6.3883,39239.0
2018-05-21 14:00:00,7.73,7.73,7.72,7.73,23262.0,6.3883,6.3883,6.38,6.3883,23262.0
2018-05-21 14:30:00,7.73,7.74,7.72,7.74,99774.0,6.3883,6.3965,6.38,6.3965,99774.0
2018-05-21 15:00:00,7.74,7.75,7.73,7.73,89828.0,6.3965,6.4048,6.3883,6.3883,89828.0
2018-05-21 15:30:00,7.74,7.75,7.73,7.74,150140.0,6.3965,6.4048,6.3883,6.3965,150140.0
2018-05-22 09:30:00,7.62,7.67,7.61,7.66,520434.0,6.2973,6.3387,6.2891,6.3304,520434.0
2018-05-22 10:00:00,7.67,7.67,7.6,7.6,314615.0,6.3387,6.3387,6.2808,6.2808,314615.0
2018-05-22 10:30:00,7.6,7.61,7.59,7.61,381633.0,6.2808,6.2891,6.2726,6.2891,381633.0
2018-05-22 11:00:00,7.61,7.64,7.6,7.64,218574.0,6.2891,6.3139,6.2808,6.3139,218574.0
2018-05-22 11:30:00,7.64,7.65,7.63,7.65,48541.0,6.3139,6.3221,6.3056,6.3221,48541.0
2018-05-22 12:00:00,7.65,7.66,7.64,7.66,135884.0,6.3221,6.3304,6.3139,6.3304,135884.0
2018-05-22 12:30:00,7.66,7.67,7.65,7.67,100031.0,6.3304,6.3387,6.3221,6.3387,100031.0
2018-05-22 13:00:00,7.66,7.67,7.64,7.65,158543.0,6.3304,6.3387,6.3139,6.3221,158543.0
2018-05-22 13:30:00,7.64,7.66,7.64,7.66,71182.0,6.3139,6.3304,6.3139,6.3304,71182.0
2018-05-22 14:00:00,7.66,7.66,7.64,7.64,149346.0,6.3304,6.3304,6.3139,6.3139,149346.0
2018-05-22 14:30:00,7.65,7.65,7.64,7.65,102344.0,6.3221,6.3221,6.3139,6.3221,102344.0
2018-05-22 15:00:00,7.65,7.65,7.63,7.64,507190.0,6.3221,6.3221,6.3056,6.3139,507190.0
2018-05-22 15:30:00,7.64,7.64,7.57,7.58,1359997.0,6.3139,6.3139,6.256,6.2643,1359997.0
2018-05-23 09:30:00,7.4,7.41,7.38,7.39,1154395.0,6.1155,6.1238,6.099,6.1073,1154395.0
2018-05-23 10:00:00,7.4,7.43,7.39,7.4,295309.0,6.1155,6.1403,6.1073,6.1155,295309.0
2018-05-23 10:30:00,7.4,7.41,7.35,7.38,356116.0,6.1155,6.1238,6.0742,6.099,356116.0
2018-05-23 11:00:00,7.38,7.43,7.37,7.41,231946.0,6.099,6.1403,6.0907,6.1238,231946.0
2018-05-23 11:30:00,7.41,7.44,7.4,7.42,383079.0,6.1238,6.1486,6.1155,6.1321,383079.0
2018-05-23 12:00:00,7.42,7.42,7.41,7.41,127015.0,6.1321,6.1321,6.1238,6.1238,127015.0
2018-05-23 12:30:00,7.41,7.42,7.41,7.42,136615.0,6.1238,6.1321,6.1238,6.1321,136615.0
2018-05-23 13:00:00,7.42,7.42,7.38,7.39,187540.0,6.1321,6.1321,6.099,6.1073,187540.0
2018-05-23 13:30:00,7.39,7.39,7.38,7.39,178771.0,6.1073,6.1073,6.099,6.1073,178771.0
2018-05-23 14:00:00,7.38,7.41,7.38,7.41,207371.0,6.099,6.1238,6.099,6.1238,207371.0
2018-05-23 14:30:00,7.41,7.45,7.4,7.45,79005.0,6.1238,6.1569,6.1155,6.1569,79005.0
2018-05-23 15:00:00,7.45,7.48,7.44,7.47,333110.0,6.1569,6.1816,6.1486,6.1734,333110.0
2018-05-23 15:30:00,7.47,7.47,7.45,7.46,586703.0,6.1734,6.1734,6.1569,6.1651,586703.0
2018-05-24 09:30:00,7.52,7.54,7.47,7.5,909460.0,6.2147,6.2312,6.1734,6.1982,909460.0
2018-05-24 10:00:00,7.5,7.51,7.46,7.47,326738.0,6.1982,6.2064,6.1651,6.1734,326738.0
2018-05-24 10:30:00,7.47,7.47,7.42,7.45,211681.0,6.1734,6.1734,6.1321,6.1569,211681.0
2018-05-24 11:00:00,7.45,7.47,7.44,7.46,179849.0,6.1569,6.1734,6.1486,6.1651,179849.0
2018-05-24 11:30:00,7.47,7.47,7.45,7.46,43019.0,6.1734,6.1734,6.1569,6.1651,43019.0
2018-05-24 12:00:00,7.46,7.47,7.45,7.46,33871.0,6.1651,6.1734,6.1569,6.1651,33871.0
2018-05-24 12:30:00,7.47,7.47,7.44,7.45,204310.0,6.1734,6.1734,6.1486,6.1569,204310.0
2018-05-24 13:00:00,7.45,7.46,7.44,7.46,150685.0,6.1569,6.1651,6.1486,6.1651,150685.0
2018-05-24 13:30:00,7.46,7.46,7.45,7.46,60346.0,6.1651,6.1651,6.1569,6.1651,60346.0
2018-05-24 14:00:00,7.46,7.46,7.45,7.46,45914.0,6.1651,6.1651,6.1569,6.1651,45914.0
2018-05-24 14:30:00,7.45,7.46,7.45,7.46,78401.0,6.1569,6.1651,6.1569,6.1651,78401.0
2018-05-24 15:00:00,7.46,7.49,7.45,7.47,251164.0,6.1651,6.1899,6.1569,6.1734,251164.0
2018-05-24 15:30:00,7.48,7.48,7.46,7.46,410529.0,6.1816,6.1816,6.1651,6.1651,410529.0
2018-05-25 09:30:00,7.44,7.46,7.42,7.45,178748.0,6.1486,6.1651,6.1321,6.1569,178748.0
2018-05-25 10:00:00,7.45,7.45,7.41,7.41,284801.0,6.1569,6.1569,6.1238,6.1238,284801.0
2018-05-25 10:30:00,7.41,7.43,7.41,7.43,122587.0,6.1238,6.1403,6.1238,6.1403,122587.0
2018-05-25 11:00:00,7.43,7.44,7.42,7.43,163721.0,6.1403,6.1486,6.1321,6.1403,163721.0
2018-05-25 11:30:00,7.42,7.43,7.42,7.43,47497.0,6.1321,6.1403,6.1321,6.1403,47497.0
2018-05-25 12:00:00,7.43,7.43,7.4,7.42,108215.0,6.1403,6.1403,6.1155,6.1321,108215.0
2018-05-25 12:30:00,7.42,7.42,7.41,7.41,20744.0,6.1321,6.1321,6.1238,6.1238,20744.0
2018-05-25 13:00:00,7.42,7.42,7.4,7.41,161161.0,6.1321,6.1321,6.1155,6.1238,161161.0
2018-05-25 13:30:00,7.41,7.42,7.4,7.41,313462.0,6.1238,6.1321,6.1155,6.1238,313462.0
2018-05-25 14:00:00,7.4,7.42,7.4,7.41,160800.0,6.1155,6.1321,6.1155,6.1238,160800.0
2018-05-25 14:30:00,7.42,7.42,7.41,7.42,36085.0,6.1321,6.1321,6.1238,6.1321,36085.0
2018-05-25 15:00:00,7.42,7.42,7.41,7.42,144511.0,6.1321,6.1321,6.1238,6.1321,144511.0
2018-05-25 15:30:00,7.42,7.42,7.41,7.41,304026.0,6.1321,6.1321,6.1238,6.1238,304026.0
2018-05-29 09:30:00,7.18,7.25,7.18,7.25,1144095.0,5.9337,5.9916,5.9337,5.9916,1144095.0
2018-05-29 10:00:00,7.25,7.26,7.22,7.23,325333.0,5.9916,5.9998,5.9668,5.975,325333.0
2018-05-29 10:30:00,7.23,7.23,7.2,7.2,214821.0,5.975,5.975,5.9502,5.9502,214821.0
2018-05-29 11:00:00,7.2,7.21,7.17,7.21,189615.0,5.9502,5.9585,5.9255,5.9585,189615.0
2018-05-29 11:30:00,7.21,7.21,7.17,7.19,121568.0,5.9585,5.9585,5.9255,5.942,121568.0
2018-05-29 12:00:00,7.18,7.19,7.16,7.18,150509.0,5.9337,5.942,5.9172,5.9337,150509.0
2018-05-29 12:30:00,7.18,7.2,7.17,7.2,77853.0,5.9337,5.9502,5.9255,5.9502,77853.0
2018-05-29 13:00:00,7.2,7.2,7.18,7.19,88817.0,5.9502,5.9502,5.9337,5.942,88817.0
2018-05-29 13:30:00,7.19,7.21,7.18,7.2,111018.0,5.942,5.9585,5.9337,5.9502,111018.0
2018-05-29 14:00:00,7.19,7.2,7.18,7.2,75495.0,5.942,5.9502,5.9337,5.9502,75495.0
2018-05-29 14:30:00,7.2,7.2,7.17,7.18,111258.0,5.9502,5.9502,5.9255,5.9337,111258.0
2018-05-29 15:00:00,7.17,7.18,7.17,7.17,39145.0,5.9255,5.9337,5.9255,5.9255,39145.0
2018-05-29 15:30:00,7.17,7.21,7.17,7.2,661462.0,5.9255,5.9585,5.9255,5.9502,661462.0
2018-05-30 09:30:00,7.25,7.25,7.22,7.23,340132.0,5.9916,5.9916,5.9668,5.975,340132.0
2018-05-30 10:00:00,7.22,7.23,7.2,7.21,89414.0,5.9668,5.975,5.9502,5.9585,89414.0
2018-05-30 10:30:00,7.21,7.25,7.2,7.24,125648.0,5.9585,5.9916,5.9502,5.9833,125648.0
2018-05-30 11:00:00,7.25,7.27,7.24,7.26,217950.0,5.9916,6.0081,5.9833,5.9998,217950.0
2018-05-30 11:30:00,7.26,7.31,7.25,7.3,115262.0,5.9998,6.0412,5.9916,6.0329,115262.0
2018-05-30 12:00:00,7.3,7.3,7.27,7.27,69511.0,6.0329,6.0329,6.0081,6.0081,69511.0
2018-05-30 12:30:00,7.28,7.28,7.25,7.26,53964.0,6.0164,6.0164,5.9916,5.9998,53964.0
2018-05-30 13:00:00,7.26,7.27,7.24,7.27,74618.0,5.9998,6.0081,5.9833,6.0081,74618.0
2018-05-30 13:30:00,7.27,7.27,7.25,7.26,59401.0,6.0081,6.0081,5.9916,5.9998,59401.0
2018-05-30 14:00:00,7.26,7.28,7.25,7.28,125636.0,5.9998,6.0164,5.9916,6.0164,125636.0
2018-05-30 14:30:00,7.28,7.29,7.27,7.28,170990.0,6.0164,6.0246,6.0081,6.0164,170990.0
2018-05-30 15:00:00,7.28,7.28,7.26,7.27,76469.0,6.0164,6.0164,5.9998,6.0081,76469.0
2018-05-30 15:30:00,7.27,7.27,7.26,7.27,452010.0,6.0081,6.0081,5.9998,6.0081,452010.0
2018-05-31 09:30:00,7.29,7.31,7.25,7.27,319298.0,6.0246,6.0412,5.9916,6.0081,319298.0
2018-05-31 10:00:00,7.27,7.27,7.21,7.24,196883.0,6.0081,6.0081,5.9585,5.9833,196883.0
2018-05-31 10:30:00,7.23,7.24,7.17,7.17,199860.0,5.975,5.9833,5.9255,5.9255,199860.0
2018-05-31 11:00:00,7.18,7.21,7.17,7.21,190607.0,5.9337,5.9585,5.9255,5.9585,190607.0
2018-05-31 11:30:00,7.21,7.26,7.2,7.24,57470.0,5.9585,5.9998,5.9502,5.9833,57470.0
2018-05-31 12:00:00,7.24,7.24,7.21,7.22,52869.0,5.9833,5.9833,5.9585,5.9668,52869.0
2018-05-31 12:30:00,7.22,7.23,7.21,7.23,40398.0,5.9668,5.975,5.9585,5.975,40398.0
2018-05-31 13:00:00,7.23,7.24,7.22,7.23,72014.0,5.975,5.9833,5.9668,5.975,72014.0
2018-05-31 13:30:00,7.23,7.23,7.21,7.22,128598.0,5.975,5.975,5.9585,5.9668,128598.0
2018-05-31 14:00:00,7.22,7.22,7.2,7.22,54624.0,5.9668,5.9668,5.9502,5.9668,54624.0
2018-05-31 14:30:00,7.22,7.22,7.21,7.22,16183.0,5.9668,5.9668,5.9585,5.9668,16183.0
2018-05-31 15:00:00,7.22,7.23,7.21,7.23,40055.0,5.9668,5.975,5.9585,5.975,40055.0
2018-05-31 15:30:00,7.23,7.23,7.21,7.22,384040.0,5.975,5.975,5.9585,5.9668,384040.0
2018-06-01 09:30:00,7.23,7.26,7.23,7.23,230732.0,5.975,5.9998,5.975,5.975,230732.0
2018-06-01 10:00:00,7.23,7.25,7.19,7.24,125688.0,5.975,5.9916,5.942,5.9833,125688.0
2018-06-01 10:30:00,7.24,7.24,7.21,7.23,185505.0,5.9833,5.9833,5.9585,5.975,185505.0
2018-06-01 11:00:00,7.23,7.24,7.22,7.23,121860.0,5.975,5.9833,5.9668,5.975,121860.0
2018-06-01 11:30:00,7.23,7.24,7.23,7.24,44414.0,5.975,5.9833,5.975,5.9833,44414.0
2018-06-01 12:00:00,7.24,7.28,7.23,7.27,118310.0,5.9833,6.0164,5.975,6.0081,118310.0
2018-06-01 12:30:00,7.27,7.27,7.25,7.25,49477.0,6.0081,6.0081,5.9916,5.9916,49477.0
2018-06-01 13:00:00,7.26,7.26,7.25,7.25,8121.0,5.9998,5.9998,5.9916,5.9916,8121.0
2018-06-01 13:30:00,7.25,7.26,7.25,7.26,19056.0,5.9916,5.9998,5.9916,5.9998,19056.0
2018-06-01 14:00:00,7.26,7.26,7.25,7.26,29227.0,5.9998,5.9998,5.9916,5.9998,29227.0
2018-06-01 14:30:00,7.26,7.26,7.25,7.25,10385.0,5.9998,5.9998,5.9916,5.9916,10385.0
2018-06-01 15:00:00,7.25,7.26,7.25,7.26,22722.0,5.9916,5.9998,5.9916,5.9998,22722.0
2018-06-01 15:30:00,7.25,7.26,7.24,7.26,291882.0,5.9916,5.9998,5.9833,5.9998,291882.0
2018-06-04 09:30:00,7.28,7.31,7.28,7.29,350678.0,6.0164,6.0412,6.0164,6.0246,350678.0
2018-06-04 10:00:00,7.29,7.29,7.26,7.26,292253.0,6.0246,6.0246,5.9998,5.9998,292253.0
2018-06-04 10:30:00,7.26,7.27,7.25,7.27,368755.0,5.9998,6.0081,5.9916,6.0081,368755.0
2018-06-04 11:00:00,7.27,7.29,7.26,7.29,211801.0,6.0081,6.0246,5.9998,6.0246,211801.0
2018-06-04 11:30:00,7.29,7.3,7.28,7.29,83877.0,6.0246,6.0329,6.0164,6.0246,83877.0
2018-06-04 12:00:00,7.29,7.29,7.27,7.28,65709.0,6.0246,6.0246,6.0081,6.0164,65709.0
2018-06-04 12:30:00,7.28,7.29,7.27,7.29,63311.0,6.0164,6.0246,6.0081,6.0246,63311.0
2018-06-04 13:00:00,7.28,7.29,7.28,7.29,47643.0,6.0164,6.0246,6.0164,6.0246,47643.0
2018-06-04 13:30:00,7.29,7.29,7.25,7.26,151348.0,6.0246,6.0246,5.9916,5.9998,151348.0
2018-06-04 14:00:00,7.25,7.28,7.25,7.28,111172.0,5.9916,6.0164,5.9916,6.0164,111172.0
2018-06-04 14:30:00,7.28,7.3,7.27,7.29,229780.0,6.0164,6.0329,6.0081,6.0246,229780.0
2018-06-04 15:00:00,7.29,7.3,7.28,7.29,45925.0,6.0246,6.0329,6.0164,6.0246,45925.0
2018-06-04 15:30:00,7.29,7.3,7.28,7.29,431898.0,6.0246,6.0329,6.0164,6.0246,431898.0
2018-06-05 09:30:00,7.29,7.32,7.28,7.3,521842.0,6.0246,6.0494,6.0164,6.0329,521842.0
2018-06-05 10:00:00,7.3,7.33,7.29,7.32,169358.0,6.0329,6.0577,6.0246,6.0494,169358.0
2018-06-05 10:30:00,7.32,7.32,7.28,7.29,242161.0,6.0494,6.0494,6.0164,6.0246,242161.0
2018-06-05 11:00:00,7.3,7.31,7.27,7.28,234088.0,6.0329,6.0412,6.0081,6.0164,234088.0
2018-06-05 11:30:00,7.27,7.3,7.26,7.27,73869.0,6.0081,6.0329,5.9998,6.0081,73869.0
2018-06-05 12:00:00,7.26,7.3,7.26,7.29,67640.0,5.9998,6.0329,5.9998,6.0246,67640.0
2018-06-05 12:30:00,7.29,7.3,7.28,7.29,25491.0,6.0246,6.0329,6.0164,6.0246,25491.0
2018-06-05 13:00:00,7.29,7.31,7.28,7.29,70521.0,6.0246,6.0412,6.0164,6.0246,70521.0
2018-06-05 13:30:00,7.3,7.31,7.29,7.31,122897.0,6.0329,6.0412,6.0246,6.0412,122897.0
2018-06-05 14:00:00,7.31,7.32,7.29,7.31,168517.0,6.0412,6.0494,6.0246,6.0412,168517.0
2018-06-05 14:30:00,7.31,7.32,7.3,7.32,115264.0,6.0412,6.0494,6.0329,6.0494,115264.0
2018-06-05 15:00:00,7.32,7.32,7.3,7.32,394874.0,6.0494,6.0494,6.0329,6.0494,394874.0
2018-06-05 15:30:00,7.31,7.33,7.31,7.33,740795.0,6.0412,6.0577,6.0412,6.0577,740795.0
2018-06-06 09:30:00,7.31,7.33,7.3,7.31,297489.0,6.0412,6.0577,6.0329,6.0412,297489.0
2018-06-06 10:00:00,7.31,7.31,7.27,7.28,725035.0,6.0412,6.0412,6.0081,6.0164,725035.0
2018-06-06 10:30:00,7.28,7.3,7.27,7.29,196133.0,6.0164,6.0329,6.0081,6.0246,196133.0
2018-06-06 11:00:00,7.29,7.32,7.29,7.32,39750.0,6.0246,6.0494,6.0246,6.0494,39750.0
2018-06-06 11:30:00,7.32,7.35,7.31,7.33,61882.0,6.0494,6.0742,6.0412,6.0577,61882.0
2018-06-06 12:00:00,7.33,7.34,7.31,7.32,34059.0,6.0577,6.0659,6.0412,6.0494,34059.0
2018-06-06 12:30:00,7.32,7.33,7.31,7.32,35498.0,6.0494,6.0577,6.0412,6.0494,35498.0
2018-06-06 13:00:00,7.32,7.34,7.31,7.33,466696.0,6.0494,6.0659,6.0412,6.0577,466696.0
2018-06-06 13:30:00,7.33,7.36,7.32,7.34,87625.0,6.0577,6.0825,6.0494,6.0659,87625.0
2018-06-06 14:00:00,7.34,7.36,7.34,7.35,69107.0,6.0659,6.0825,6.0659,6.0742,69107.0
2018-06-06 14:30:00,7.35,7.37,7.34,7.36,84078.0,6.0742,6.0907,6.0659,6.0825,84078.0
2018-06-06 15:00:00,7.36,7.37,7.35,7.36,40404.0,6.0825,6.0907,6.0742,6.0825,40404.0
2018-06-06 15:30:00,7.36,7.38,7.35,7.38,352600.0,6.0825,6.099,6.0742,6.099,352600.0
2018-06-07 09:30:00,7.3,7.34,7.28,7.33,617711.0,6.0329,6.0659,6.0164,6.0577,617711.0
2018-06-07 10:00:00,7.33,7.33,7.29,7.3,250573.0,6.0577,6.0577,6.0246,6.0329,250573.0
2018-06-07 10:30:00,7.3,7.3,7.26,7.29,375282.0,6.0329,6.0329,5.9998,6.0246,375282.0
2018-06-07 11:00:00,7.29,7.32,7.29,7.31,118285.0,6.0246,6.0494,6.0246,6.0412,118285.0
2018-06-07 11:30:00,7.3,7.31,7.28,7.29,96624.0,6.0329,6.0412,6.0164,6.0246,96624.0
2018-06-07 12:00:00,7.28,7.29,7.27,7.29,47276.0,6.0164,6.0246,6.0081,6.0246,47276.0
2018-06-07 12:30:00,7.29,7.29,7.27,7.28,57802.0,6.0246,6.0246,6.0081,6.0164,57802.0
2018-06-07 13:00:00,7.28,7.28,7.26,7.27,69374.0,6.0164,6.0164,5.9998,6.0081,69374.0
2018-06-07 13:30:00,7.26,7.26,7.23,7.23,46675.0,5.9998,5.9998,5.975,5.975,46675.0
2018-06-07 14:00:00,7.23,7.25,7.22,7.25,198270.0,5.975,5.9916,5.9668,5.9916,198270.0
2018-06-07 14:30:00,7.25,7.26,7.24,7.26,76866.0,5.9916,5.9998,5.9833,5.9998,76866.0
2018-06-07 15:00:00,7.26,7.26,7.24,7.26,87349.0,5.9998,5.9998,5.9833,5.9998,87349.0
2018-06-07 15:30:00,7.26,7.27,7.24,7.25,302998.0,5.9998,6.0081,5.9833,5.9916,302998.0
2018-06-08 09:30:00,7.26,7.29,7.24,7.29,346513.0,5.9998,6.0246,5.9833,6.0246,346513.0
2018-06-08 10:00:00,7.29,7.29,7.27,7.27,144944.0,6.0246,6.0246,6.0081,6.0081,144944.0
2018-06-08 10:30:00,7.27,7.27,7.22,7.25,172096.0,6.0081,6.0081,5.9668,5.9916,172096.0
2018-06-08 11:00:00,7.25,7.26,7.23,7.25,173222.0,5.9916,5.9998,5.975,5.9916,173222.0
2018-06-08 11:30:00,7.25,7.26,7.22,7.26,60458.0,5.9916,5.9998,5.9668,5.9998,60458.0
2018-06-08 12:00:00,7.26,7.28,7.25,7.28,28773.0,5.9998,6.0164,5.9916,6.0164,28773.0
2018-06-08 12:30:00,7.28,7.28,7.25,7.25,75664.0,6.0164,6.0164,5.9916,5.9916,75664.0
2018-06-08 13:00:00,7.26,7.26,7.24,7.26,39755.0,5.9998,5.9998,5.9833,5.9998,39755.0
2018-06-08 13:30:00,7.25,7.26,7.24,7.25,44738.0,5.9916,5.9998,5.9833,5.9916,44738.0
2018-06-08 14:00:00,7.25,7.26,7.24,7.25,72376.0,5.9916,5.9998,5.9833,5.9916,72376.0
2018-06-08 14:30:00,7.25,7.26,7.24,7.25,54231.0,5.9916,5.9998,5.9833,5.9916,54231.0
2018-06-08 15:00:00,7.26,7.26,7.25,7.26,16484.0,5.9998,5.9998,5.9916,5.9998,16484.0
2018-06-08 15:30:00,7.26,7.27,7.25,7.26,159594.0,5.9998,6.0081,5.9916,5.9998,159594.0
2018-06-11 09:30:00,7.21,7.23,7.2,7.21,331814.0,5.9585,5.975,5.9502,5.9585,331814.0
2018-06-11 10:00:00,7.21,7.25,7.2,7.25,386398.0,5.9585,5.9916,5.9502,5.9916,386398.0
2018-06-11 10:30:00,7.25,7.27,7.24,7.27,118027.0,5.9916,6.0081,5.9833,6.0081,118027.0
2018-06-11 11:00:00,7.27,7.3,7.26,7.29,50475.0,6.0081,6.0329,5.9998,6.0246,50475.0
2018-06-11 11:30:00,7.29,7.29,7.28,7.29,10518.0,6.0246,6.0246,6.0164,6.0246,10518.0
2018-06-11 12:00:00,7.29,7.31,7.29,7.3,27069.0,6.0246,6.0412,6.0246,6.0329,27069.0
2018-06-11 12:30:00,7.3,7.3,7.28,7.29,38310.0,6.0329,6.0329,6.0164,6.0246,38310.0
2018-06-11 13:00:00,7.29,7.29,7.28,7.29,19408.0,6.0246,6.0246,6.0164,6.0246,19408.0
2018-06-11 13:30:00,7.28,7.29,7.28,7.29,6941.0,6.0164,6.0246,6.0164,6.0246,6941.0
2018-06-11 14:00:00,7.29,7.29,7.28,7.29,11387.0,6.0246,6.0246,6.0164,6.0246,11387.0
2018-06-11 14:30:00,7.29,7.29,7.28,7.29,15071.0,6.0246,6.0246,6.0164,6.0246,15071.0
2018-06-11 15:00:00,7.29,7.29,7.28,7.28,13644.0,6.0246,6.0246,6.0164,6.0164,13644.0
2018-06-11 15:30:00,7.29,7.29,7.26,7.28,317450.0,6.0246,6.0246,5.9998,6.0164,317450.0
2018-06-12 09:30:00,7.37,7.38,7.33,7.34,366299.0,6.0907,6.099,6.0577,6.0659,366299.0
2018-06-12 10:00:00,7.35,7.36,7.33,7.33,189160.0,6.0742,6.0825,6.0577,6.0577,189160.0
2018-06-12 10:30:00,7.34,7.35,7.33,7.35,109148.0,6.0659,6.0742,6.0577,6.0742,109148.0
2018-06-12 11:00:00,7.36,7.37,7.34,7.36,210322.0,6.0825,6.0907,6.0659,6.0825,210322.0
2018-06-12 11:30:00,7.37,7.39,7.36,7.37,114698.0,6.0907,6.1073,6.0825,6.0907,114698.0
2018-06-12 12:00:00,7.37,7.38,7.36,7.36,154986.0,6.0907,6.099,6.0825,6.0825,154986.0
2018-06-12 12:30:00,7.36,7.37,7.36,7.36,16809.0,6.0825,6.0907,6.0825,6.0825,16809.0
2018-06-12 13:00:00,7.36,7.38,7.36,7.37,108503.0,6.0825,6.099,6.0825,6.0907,108503.0
2018-06-12 13:30:00,7.37,7.38,7.36,7.38,159018.0,6.0907,6.099,6.0825,6.099,159018.0
2018-06-12 14:00:00,7.38,7.38,7.36,7.37,228122.0,6.099,6.099,6.0825,6.0907,228122.0
2018-06-12 14:30:00,7.37,7.39,7.36,7.39,580270.0,6.0907,6.1073,6.0825,6.1073,580270.0
2018-06-12 15:00:00,7.39,7.39,7.38,7.39,303647.0,6.1073,6.1073,6.099,6.1073,303647.0
2018-06-12 15:30:00,7.39,7.46,7.38,7.46,2917846.0,6.1073,6.1651,6.099,6.1651,2917846.0
2018-06-13 09:30:00,7.58,7.61,7.57,7.58,578657.0,6.2643,6.2891,6.256,6.2643,578657.0
2018-06-13 10:00:00,7.58,7.66,7.58,7.66,810882.0,6.2643,6.3304,6.2643,6.3304,810882.0
2018-06-13 10:30:00,7.66,7.67,7.63,7.67,814222.0,6.3304,6.3387,6.3056,6.3387,814222.0
2018-06-13 11:00:00,7.67,7.72,7.66,7.71,799350.0,6.3387,6.38,6.3304,6.3717,799350.0
2018-06-13 11:30:00,7.72,7.75,7.69,7.69,317093.0,6.38,6.4048,6.3552,6.3552,317093.0
2018-06-13 12:00:00,7.69,7.7,7.67,7.68,154554.0,6.3552,6.3635,6.3387,6.3469,154554.0
2018-06-13 12:30:00,7.68,7.69,7.67,7.68,269675.0,6.3469,6.3552,6.3387,6.3469,269675.0
2018-06-13 13:00:00,7.68,7.68,7.67,7.68,60326.0,6.3469,6.3469,6.3387,6.3469,60326.0
2018-06-13 13:30:00,7.68,7.7,7.66,7.69,320812.0,6.3469,6.3635,6.3304,6.3552,320812.0
2018-06-13 14:00:00,7.69,7.69,7.65,7.66,340088.0,6.3552,6.3552,6.3221,6.3304,340088.0
2018-06-13 14:30:00,7.66,7.69,7.64,7.69,300755.0,6.3304,6.3552,6.3139,6.3552,300755.0
2018-06-13 15:00:00,7.69,7.7,7.66,7.67,198304.0,6.3552,6.3635,6.3304,6.3387,198304.0
2018-06-13 15:30:00,7.67,7.69,7.66,7.69,1095850.0,6.3387,6.3552,6.3304,6.3552,1095850.0
2018-06-14 09:30:00,7.79,7.82,7.77,7.78,1086089.0,6.4378,6.4626,6.4213,6.4296,1086089.0
2018-06-14 10:00:00,7.79,7.82,7.77,7.79,441401.0,6.4378,6.4626,6.4213,6.4378,441401.0
2018-06-14 10:30:00,7.79,7.81,7.77,7.81,239910.0,6.4378,6.4544,6.4213,6.4544,239910.0
2018-06-14 11:00:00,7.81,7.83,7.8,7.83,238303.0,6.4544,6.4709,6.4461,6.4709,238303.0
2018-06-14 11:30:00,7.83,7.83,7.81,7.81,63754.0,6.4709,6.4709,6.4544,6.4544,63754.0
2018-06-14 12:00:00,7.82,7.82,7.81,7.81,65664.0,6.4626,6.4626,6.4544,6.4544,65664.0
2018-06-14 12:30:00,7.81,7.82,7.81,7.81,46898.0,6.4544,6.4626,6.4544,6.4544,46898.0
2018-06-14 13:00:00,7.82,7.82,7.81,7.82,44025.0,6.4626,6.4626,6.4544,6.4626,44025.0
2018-06-14 13:30:00,7.81,7.82,7.81,7.82,74240.0,6.4544,6.4626,6.4544,6.4626,74240.0
2018-06-14 14:00:00,7.82,7.82,7.79,7.8,163705.0,6.4626,6.4626,6.4378,6.4461,163705.0
2018-06-14 14:30:00,7.8,7.81,7.79,7.8,140499.0,6.4461,6.4544,6.4378,6.4461,140499.0
2018-06-14 15:00:00,7.8,7.8,7.79,7.8,67547.0,6.4461,6.4461,6.4378,6.4461,67547.0
2018-06-14 15:30:00,7.79,7.8,7.78,7.79,663807.0,6.4378,6.4461,6.4296,6.4378,663807.0
2018-06-15 09:30:00,7.74,7.74,7.68,7.72,712584.0,6.3965,6.3965,6.3469,6.38,712584.0
2018-06-15 10:00:00,7.72,7.76,7.71,7.75,238497.0,6.38,6.413,6.3717,6.4048,238497.0
2018-06-15 10:30:00,7.75,7.75,7.72,7.74,905879.0,6.4048,6.4048,6.38,6.3965,905879.0
2018-06-15 11:00:00,7.74,7.76,7.73,7.74,452398.0,6.3965,6.413,6.3883,6.3965,452398.0
2018-06-15 11:30:00,7.73,7.75,7.73,7.75,85505.0,6.3883,6.4048,6.3883,6.4048,85505.0
2018-06-15 12:00:00,7.75,7.76,7.73,7.76,352132.0,6.4048,6.413,6.3883,6.413,352132.0
2018-06-15 12:30:00,7.76,7.76,7.75,7.76,13815.0,6.413,6.413,6.4048,6.413,13815.0
2018-06-15 13:00:00,7.75,7.76,7.75,7.76,25974.0,6.4048,6.413,6.4048,6.413,25974.0
2018-06-15 13:30:00,7.76,7.76,7.75,7.76,39073.0,6.413,6.413,6.4048,6.413,39073.0
2018-06-15 14:00:00,7.75,7.76,7.75,7.75,79981.0,6.4048,6.413,6.4048,6.4048,79981.0
2018-06-15 14:30:00,7.76,7.77,7.75,7.77,50103.0,6.413,6.4213,6.4048,6.4213,50103.0
2018-06-15 15:00:00,7.77,7.77,7.75,7.76,117223.0,6.4213,6.4213,6.4048,6.413,117223.0
2018-06-15 15:30:00,7.77,7.79,7.76,7.79,739320.0,6.4213,6.4378,6.413,6.4378,739320.0
2018-06-18 09:30:00,7.65,7.68,7.64,7.67,394477.0,6.3221,6.3469,6.3139,6.3387,394477.0
2018-06-18 10:00:00,7.66,7.67,7.65,7.66,541557.0,6.3304,6.3387,6.3221,6.3304,541557.0
2018-06-18 10:30:00,7.66,7.69,7.66,7.67,255832.0,6.3304,6.3552,6.3304,6.3387,255832.0
2018-06-18 11:00:00,7.67,7.7,7.67,7.7,107693.0,6.3387,6.3635,6.3387,6.3635,107693.0
2018-06-18 11:30:00,7.7,7.72,7.68,7.7,108266.0,6.3635,6.38,6.3469,6.3635,108266.0
2018-06-18 12:00:00,7.71,7.72,7.7,7.72,354412.0,6.3717,6.38,6.3635,6.38,354412.0
2018-06-18 12:30:00,7.72,7.72,7.71,7.72,122739.0,6.38,6.38,6.3717,6.38,122739.0
2018-06-18 13:00:00,7.72,7.72,7.71,7.72,80218.0,6.38,6.38,6.3717,6.38,80218.0
2018-06-18 13:30:00,7.72,7.73,7.71,7.73,110339.0,6.38,6.3883,6.3717,6.3883,110339.0
2018-06-18 14:00:00,7.73,7.74,7.72,7.73,119277.0,6.3883,6.3965,6.38,6.3883,119277.0
2018-06-18 14:30:00,7.73,7.74,7.71,7.72,87699.0,6.3883,6.3965,6.3717,6.38,87699.0
2018-06-18 15:00:00,7.72,7.72,7.71,7.71,89017.0,6.38,6.38,6.3717,6.3717,89017.0
2018-06-18 15:30:00,7.71,7.74,7.7,7.72,647659.0,6.3717,6.3965,6.3635,6.38,647659.0
2018-06-19 09:30:00,7.75,7.76,7.72,7.75,388306.0,6.4048,6.413,6.38,6.4048,388306.0
2018-06-19 10:00:00,7.75,7.76,7.72,7.73,814559.0,6.4048,6.413,6.38,6.3883,814559.0
2018-06-19 10:30:00,7.74,7.79,7.73,7.78,272920.0,6.3965,6.4378,6.3883,6.4296,272920.0
2018-06-19 11:00:00,7.78,7.85,7.77,7.83,818504.0,6.4296,6.4874,6.4213,6.4709,818504.0
2018-06-19 11:30:00,7.83,7.86,7.83,7.86,341443.0,6.4709,6.4957,6.4709,6.4957,341443.0
2018-06-19 12:00:00,7.86,7.86,7.83,7.85,217466.0,6.4957,6.4957,6.4709,6.4874,217466.0
2018-06-19 12:30:00,7.85,7.85,7.83,7.85,118582.0,6.4874,6.4874,6.4709,6.4874,118582.0
2018-06-19 13:00:00,7.84,7.85,7.83,7.85,117742.0,6.4792,6.4874,6.4709,6.4874,117742.0
2018-06-19 13:30:00,7.85,7.85,7.82,7.85,76340.0,6.4874,6.4874,6.4626,6.4874,76340.0
2018-06-19 14:00:00,7.85,7.86,7.84,7.86,620514.0,6.4874,6.4957,6.4792,6.4957,620514.0
2018-06-19 14:30:00,7.86,7.87,7.85,7.86,225794.0,6.4957,6.5039,6.4874,6.4957,225794.0
2018-06-19 15:00:00,7.86,7.86,7.84,7.86,470993.0,6.4957,6.4957,6.4792,6.4957,470993.0
2018-06-19 15:30:00,7.86,7.88,7.85,7.88,687785.0,6.4957,6.5122,6.4874,6.5122,687785.0
2018-06-20 09:30:00,7.91,7.94,7.91,7.94,1066685.0,6.537,6.5618,6.537,6.5618,1066685.0
2018-06-20 10:00:00,7.94,7.96,7.91,7.93,600187.0,6.5618,6.5783,6.537,6.5535,600187.0
2018-06-20 10:30:00,7.94,7.96,7.93,7.95,553550.0,6.5618,6.5783,6.5535,6.5701,553550.0
2018-06-20 11:00:00,7.95,7.96,7.93,7.93,713981.0,6.5701,6.5783,6.5535,6.5535,713981.0
2018-06-20 11:30:00,7.93,7.96,7.92,7.95,238950.0,6.5535,6.5783,6.5453,6.5701,238950.0
2018-06-20 12:00:00,7.96,7.97,7.95,7.97,115864.0,6.5783,6.5866,6.5701,6.5866,115864.0
2018-06-20 12:30:00,7.96,7.98,7.96,7.96,84106.0,6.5783,6.5949,6.5783,6.5783,84106.0
2018-06-20 13:00:00,7.96,7.97,7.95,7.95,56398.0,6.5783,6.5866,6.5701,6.5701,56398.0
2018-06-20 13:30:00,7.95,7.98,7.95,7.98,915090.0,6.5701,6.5949,6.5701,6.5949,915090.0
2018-06-20 14:00:00,7.98,7.99,7.96,7.97,167872.0,6.5949,6.6031,6.5783,6.5866,167872.0
2018-06-20 14:30:00,7.97,7.99,7.95,7.96,513774.0,6.5866,6.6031,6.5701,6.5783,513774.0
2018-06-20 15:00:00,7.96,7.97,7.94,7.95,149861.0,6.5783,6.5866,6.5618,6.5701,149861.0
2018-06-20 15:30:00,7.95,7.97,7.94,7.94,1364957.0,6.5701,6.5866,6.5618,6.5618,1364957.0
2018-06-21 09:30:00,7.77,7.78,7.7,7.72,1342487.0,6.4213,6.4296,6.3635,6.38,1342487.0
2018-06-21 10:00:00,7.72,7.73,7.68,7.71,543206.0,6.38,6.3883,6.3469,6.3717,543206.0
2018-06-21 10:30:00,7.72,7.73,7.7,7.71,696404.0,6.38,6.3883,6.3635,6.3717,696404.0
2018-06-21 11:00:00,7.71,7.72,7.67,7.69,396103.0,6.3717,6.38,6.3387,6.3552,396103.0
2018-06-21 11:30:00,7.69,7.74,7.69,7.72,151543.0,6.3552,6.3965,6.3552,6.38,151543.0
2018-06-21 12:00:00,7.73,7.73,7.69,7.7,138631.0,6.3883,6.3883,6.3552,6.3635,138631.0
2018-06-21 12:30:00,7.7,7.7,7.67,7.69,126699.0,6.3635,6.3635,6.3387,6.3552,126699.0
2018-06-21 13:00:00,7.69,7.72,7.68,7.72,87529.0,6.3552,6.38,6.3469,6.38,87529.0
2018-06-21 13:30:00,7.72,7.72,7.68,7.7,74900.0,6.38,6.38,6.3469,6.3635,74900.0
2018-06-21 14:00:00,7.69,7.72,7.69,7.72,98982.0,6.3552,6.38,6.3552,6.38,98982.0
2018-06-21 14:30:00,7.72,7.74,7.71,7.73,139054.0,6.38,6.3965,6.3717,6.3883,139054.0
2018-06-21 15:00:00,7.73,7.73,7.69,7.7,170702.0,6.3883,6.3883,6.3552,6.3635,170702.0
2018-06-21 15:30:00,7.69,7.73,7.69,7.71,547540.0,6.3552,6.3883,6.3552,6.3717,547540.0
2018-06-22 09:30:00,7.77,7.79,7.69,7.73,215069.0,6.4213,6.4378,6.3552,6.3883,215069.0
2018-06-22 10:00:00,7.72,7.74,7.68,7.69,170539.0,6.38,6.3965,6.3469,6.3552,170539.0
2018-06-22 10:30:00,7.68,7.72,7.67,7.72,439552.0,6.3469,6.38,6.3387,6.38,439552.0
2018-06-22 11:00:00,7.72,7.73,7.71,7.72,93651.0,6.38,6.3883,6.3717,6.38,93651.0
2018-06-22 11:30:00,7.73,7.76,7.72,7.75,94993.0,6.3883,6.413,6.38,6.4048,94993.0
2018-06-22 12:00:00,7.74,7.76,7.73,7.75,61578.0,6.3965,6.413,6.3883,6.4048,61578.0
2018-06-22 12:30:00,7.75,7.75,7.73,7.74,83930.0,6.4048,6.4048,6.3883,6.3965,83930.0
2018-06-22 13:00:00,7.74,7.75,7.73,7.75,124019.0,6.3965,6.4048,6.3883,6.4048,124019.0
2018-06-22 13:30:00,7.75,7.77,7.74,7.77,78395.0,6.4048,6.4213,6.3965,6.4213,78395.0
2018-06-22 14:00:00,7.76,7.77,7.75,7.76,79097.0,6.413,6.4213,6.4048,6.413,79097.0
2018-06-22 14:30:00,7.76,7.77,7.76,7.76,87513.0,6.413,6.4213,6.413,6.413,87513.0
2018-06-22 15:00:00,7.76,7.77,7.76,7.77,84074.0,6.413,6.4213,6.413,6.4213,84074.0
2018-06-22 15:30:00,7.77,7.78,7.76,7.76,443834.0,6.4213,6.4296,6.413,6.413,443834.0
2018-06-25 09:30:00,7.68,7.71,7.62,7.63,1165528.0,6.3469,6.3717,6.2973,6.3056,1165528.0
2018-06-25 10:00:00,7.64,7.65,7.59,7.62,512354.0,6.3139,6.3221,6.2726,6.2973,512354.0
2018-06-25 10:30:00,7.62,7.66,7.61,7.63,264978.0,6.2973,6.3304,6.2891,6.3056,264978.0
2018-06-25 11:00:00,7.63,7.65,7.6,7.61,322137.0,6.3056,6.3221,6.2808,6.2891,322137.0
2018-06-25 11:30:00,7.61,7.62,7.59,7.61,259888.0,6.2891,6.2973,6.2726,6.2891,259888.0
2018-06-25 12:00:00,7.61,7.62,7.58,7.61,177092.0,6.2891,6.2973,6.2643,6.2891,177092.0
2018-06-25 12:30:00,7.6,7.61,7.58,7.6,172912.0,6.2808,6.2891,6.2643,6.2808,172912.0
2018-06-25 13:00:00,7.6,7.6,7.58,7.6,156668.0,6.2808,6.2808,6.2643,6.2808,156668.0
2018-06-25 13:30:00,7.6,7.64,7.59,7.61,95509.0,6.2808,6.3139,6.2726,6.2891,95509.0
2018-06-25 14:00:00,7.61,7.62,7.6,7.6,45592.0,6.2891,6.2973,6.2808,6.2808,45592.0
2018-06-25 14:30:00,7.61,7.62,7.6,7.62,81612.0,6.2891,6.2973,6.2808,6.2973,81612.0
2018-06-25 15:00:00,7.62,7.62,7.6,7.6,90732.0,6.2973,6.2973,6.2808,6.2808,90732.0
2018-06-25 15:30:00,7.6,7.64,7.59,7.64,627839.0,6.2808,6.3139,6.2726,6.3139,627839.0
2018-06-26 09:30:00,7.61,7.63,7.6,7.62,346169.0,6.2891,6.3056,6.2808,6.2973,346169.0
2018-06-26 10:00:00,7.61,7.64,7.61,7.62,350745.0,6.2891,6.3139,6.2891,6.2973,350745.0
2018-06-26 10:30:00,7.62,7.62,7.57,7.61,154782.0,6.2973,6.2973,6.256,6.2891,154782.0
2018-06-26 11:00:00,7.6,7.61,7.56,7.57,324253.0,6.2808,6.2891,6.2478,6.256,324253.0
2018-06-26 11:30:00,7.57,7.59,7.56,7.58,153355.0,6.256,6.2726,6.2478,6.2643,153355.0
2018-06-26 12:00:00,7.58,7.59,7.56,7.58,299753.0,6.2643,6.2726,6.2478,6.2643,299753.0
2018-06-26 12:30:00,7.58,7.61,7.57,7.6,141119.0,6.2643,6.2891,6.256,6.2808,141119.0
2018-06-26 13:00:00,7.6,7.61,7.59,7.61,97035.0,6.2808,6.2891,6.2726,6.2891,97035.0
2018-06-26 13:30:00,7.61,7.61,7.6,7.61,40501.0,6.2891,6.2891,6.2808,6.2891,40501.0
2018-06-26 14:00:00,7.61,7.61,7.59,7.6,69606.0,6.2891,6.2891,6.2726,6.2808,69606.0
2018-06-26 14:30:00,7.6,7.63,7.59,7.63,324219.0,6.2808,6.3056,6.2726,6.3056,324219.0
2018-06-26 15:00:00,7.63,7.63,7.6,7.61,221860.0,6.3056,6.3056,6.2808,6.2891,221860.0
2018-06-26 15:30:00,7.62,7.62,7.6,7.61,649598.0,6.2973,6.2973,6.2808,6.2891,649598.0
2018-06-27 09:30:00,7.59,7.63,7.58,7.63,819678.0,6.2726,6.3056,6.2643,6.3056,819678.0
2018-06-27 10:00:00,7.63,7.63,7.6,7.6,909735.0,6.3056,6.3056,6.2808,6.2808,909735.0
2018-06-27 10:30:00,7.6,7.61,7.58,7.6,164662.0,6.2808,6.2891,6.2643,6.2808,164662.0
2018-06-27 11:00:00,7.6,7.61,7.56,7.58,373044.0,6.2808,6.2891,6.2478,6.2643,373044.0
2018-06-27 11:30:00,7.57,7.6,7.56,7.6,71564.0,6.256,6.2808,6.2478,6.2808,71564.0
2018-06-27 12:00:00,7.6,7.62,7.59,7.62,183210.0,6.2808,6.2973,6.2726,6.2973,183210.0
2018-06-27 12:30:00,7.62,7.62,7.6,7.61,157813.0,6.2973,6.2973,6.2808,6.2891,157813.0
2018-06-27 13:00:00,7.61,7.62,7.56,7.58,207526.0,6.2891,6.2973,6.2478,6.2643,207526.0
2018-06-27 13:30:00,7.58,7.59,7.56,7.58,181612.0,6.2643,6.2726,6.2478,6.2643,181612.0
2018-06-27 14:00:00,7.58,7.58,7.55,7.57,61534.0,6.2643,6.2643,6.2395,6.256,61534.0
2018-06-27 14:30:00,7.57,7.59,7.55,7.58,287033.0,6.256,6.2726,6.2395,6.2643,287033.0
2018-06-27 15:00:00,7.58,7.59,7.53,7.56,683061.0,6.2643,6.2726,6.223,6.2478,683061.0
2018-06-27 15:30:00,7.56,7.56,7.53,7.54,1188644.0,6.2478,6.2478,6.223,6.2312,1188644.0
2018-06-28 09:30:00,7.42,7.47,7.4,7.41,968848.0,6.1321,6.1734,6.1155,6.1238,968848.0
2018-06-28 10:00:00,7.42,7.43,7.39,7.41,371108.0,6.1321,6.1403,6.1073,6.1238,371108.0
2018-06-28 10:30:00,7.42,7.42,7.38,7.41,203523.0,6.1321,6.1321,6.099,6.1238,203523.0
2018-06-28 11:00:00,7.41,7.43,7.39,7.43,419270.0,6.1238,6.1403,6.1073,6.1403,419270.0
2018-06-28 11:30:00,7.43,7.46,7.42,7.46,238253.0,6.1403,6.1651,6.1321,6.1651,238253.0
2018-06-28 12:00:00,7.46,7.46,7.44,7.46,146323.0,6.1651,6.1651,6.1486,6.1651,146323.0
2018-06-28 12:30:00,7.46,7.53,7.45,7.53,1194004.0,6.1651,6.223,6.1569,6.223,1194004.0
2018-06-28 13:00:00,7.52,7.57,7.52,7.56,283331.0,6.2147,6.256,6.2147,6.2478,283331.0
2018-06-28 13:30:00,7.56,7.56,7.53,7.54,65270.0,6.2478,6.2478,6.223,6.2312,65270.0
2018-06-28 14:00:00,7.54,7.55,7.53,7.54,146544.0,6.2312,6.2395,6.223,6.2312,146544.0
2018-06-28 14:30:00,7.54,7.57,7.52,7.54,521534.0,6.2312,6.256,6.2147,6.2312,521534.0
2018-06-28 15:00:00,7.54,7.55,7.53,7.53,191115.0,6.2312,6.2395,6.223,6.223,191115.0
2018-06-28 15:30:00,7.53,7.55,7.52,7.54,757849.0,6.223,6.2395,6.2147,6.2312,757849.0
2018-06-29 09:30:00,7.63,7.66,7.61,7.65,237547.0,6.3056,6.3304,6.2891,6.3221,237547.0
2018-06-29 10:00:00,7.65,7.68,7.64,7.67,591671.0,6.3221,6.3469,6.3139,6.3387,591671.0
2018-06-29 10:30:00,7.67,7.74,7.66,7.74,1375982.0,6.3387,6.3965,6.3304,6.3965,1375982.0
2018-06-29 11:00:00,7.74,7.77,7.73,7.74,1407512.0,6.3965,6.4213,6.3883,6.3965,1407512.0
2018-06-29 11:30:00,7.74,7.74,7.71,7.73,141391.0,6.3965,6.3965,6.3717,6.3883,141391.0
2018-06-29 12:00:00,7.73,7.75,7.72,7.73,80617.0,6.3883,6.4048,6.38,6.3883,80617.0
2018-06-29 12:30:00,7.73,7.73,7.7,7.71,58135.0,6.3883,6.3883,6.3635,6.3717,58135.0
2018-06-29 13:00:00,7.71,7.74,7.71,7.71,113624.0,6.3717,6.3965,6.3717,6.3717,113624.0
2018-06-29 13:30:00,7.72,7.72,7.7,7.7,53673.0,6.38,6.38,6.3635,6.3635,53673.0
2018-06-29 14:00:00,7.71,7.72,7.69,7.69,157754.0,6.3717,6.38,6.3552,6.3552,157754.0
2018-06-29 14:30:00,7.7,7.7,7.68,7.7,101353.0,6.3635,6.3635,6.3469,6.3635,101353.0
2018-06-29 15:00:00,7.7,7.7,7.67,7.69,136458.0,6.3635,6.3635,6.3387,6.3552,136458.0
2018-06-29 15:30:00,7.69,7.69,7.67,7.68,451183.0,6.3552,6.3552,6.3387,6.3469,451183.0
2018-07-02 09:30:00,7.53,7.55,7.52,7.53,646109.0,6.223,6.2395,6.2147,6.223,646109.0
2018-07-02 10:00:00,7.54,7.55,7.52,7.54,478882.0,6.2312,6.2395,6.2147,6.2312,478882.0
2018-07-02 10:30:00,7.54,7.55,7.52,7.53,336840.0,6.2312,6.2395,6.2147,6.223,336840.0
2018-07-02 11:00:00,7.53,7.55,7.49,7.51,499328.0,6.223,6.2395,6.1899,6.2064,499328.0
2018-07-02 11:30:00,7.51,7.51,7.47,7.49,133477.0,6.2064,6.2064,6.1734,6.1899,133477.0
2018-07-02 12:00:00,7.5,7.5,7.47,7.49,211495.0,6.1982,6.1982,6.1734,6.1899,211495.0
2018-07-02 12:30:00,7.49,7.49,7.47,7.49,98597.0,6.1899,6.1899,6.1734,6.1899,98597.0
2018-07-02 13:00:00,7.49,7.49,7.47,7.47,49518.0,6.1899,6.1899,6.1734,6.1734,49518.0
2018-07-02 13:30:00,7.48,7.5,7.47,7.5,89061.0,6.1816,6.1982,6.1734,6.1982,89061.0
2018-07-02 14:00:00,7.5,7.53,7.49,7.53,59184.0,6.1982,6.223,6.1899,6.223,59184.0
2018-07-02 14:30:00,7.53,7.54,7.51,7.52,210622.0,6.223,6.2312,6.2064,6.2147,210622.0
2018-07-02 15:00:00,7.52,7.57,7.52,7.56,151070.0,6.2147,6.256,6.2147,6.2478,151070.0
2018-07-02 15:30:00,7.56,7.57,7.53,7.56,610103.0,6.2478,6.256,6.223,6.2478,610103.0
2018-07-03 09:30:00,7.59,7.62,7.56,7.62,653977.0,6.2726,6.2973,6.2478,6.2973,653977.0
2018-07-03 10:00:00,7.62,7.64,7.61,7.63,501936.0,6.2973,6.3139,6.2891,6.3056,501936.0
2018-07-03 10:30:00,7.62,7.64,7.61,7.62,418298.0,6.2973,6.3139,6.2891,6.2973,418298.0
2018-07-03 11:00:00,7.62,7.63,7.61,7.62,894132.0,6.2973,6.3056,6.2891,6.2973,894132.0
2018-07-03 11:30:00,7.63,7.64,7.62,7.63,357058.0,6.3056,6.3139,6.2973,6.3056,357058.0
2018-07-03 12:00:00,7.64,7.66,7.62,7.63,728306.0,6.3139,6.3304,6.2973,6.3056,728306.0
2018-07-03 12:30:00,7.62,7.64,7.61,7.62,725943.0,6.2973,6.3139,6.2891,6.2973,725943.0
2018-07-05 09:30:00,7.65,7.67,7.62,7.63,827927.0,6.3221,6.3387,6.2973,6.3056,827927.0
2018-07-05 10:00:00,7.62,7.63,7.58,7.59,230547.0,6.2973,6.3056,6.2643,6.2726,230547.0
2018-07-05 10:30:00,7.58,7.6,7.57,7.58,155973.0,6.2643,6.2808,6.256,6.2643,155973.0
2018-07-05 11:00:00,7.59,7.62,7.58,7.61,346294.0,6.2726,6.2973,6.2643,6.2891,346294.0
2018-07-05 11:30:00,7.61,7.63,7.6,7.63,47480.0,6.2891,6.3056,6.2808,6.3056,47480.0
2018-07-05 12:00:00,7.62,7.64,7.62,7.63,53464.0,6.2973,6.3139,6.2973,6.3056,53464.0
2018-07-05 12:30:00,7.63,7.63,7.62,7.63,91910.0,6.3056,6.3056,6.2973,6.3056,91910.0
2018-07-05 13:00:00,7.63,7.64,7.62,7.64,79108.0,6.3056,6.3139,6.2973,6.3139,79108.0
2018-07-05 13:30:00,7.64,7.65,7.62,7.64,103162.0,6.3139,6.3221,6.2973,6.3139,103162.0
2018-07-05 14:00:00,7.64,7.65,7.61,7.63,262317.0,6.3139,6.3221,6.2891,6.3056,262317.0
2018-07-05 14:30:00,7.64,7.65,7.63,7.65,154742.0,6.3139,6.3221,6.3056,6.3221,154742.0
2018-07-05 15:00:00,7.65,7.66,7.64,7.65,196058.0,6.3221,6.3304,6.3139,6.3221,196058.0
2018-07-05 15:30:00,7.65,7.67,7.64,7.66,605712.0,6.3221,6.3387,6.3139,6.3304,605712.0
2018-07-06 09:30:00,7.64,7.67,7.62,7.67,309008.0,6.3139,6.3387,6.2973,6.3387,309008.0
2018-07-06 10:00:00,7.67,7.7,7.66,7.69,164573.0,6.3387,6.3635,6.3304,6.3552,164573.0
2018-07-06 10:30:00,7.7,7.71,7.68,7.7,224415.0,6.3635,6.3717,6.3469,6.3635,224415.0
2018-07-06 11:00:00,7.7,7.76,7.69,7.76,1979115.0,6.3635,6.413,6.3552,6.413,1979115.0
2018-07-06 11:30:00,7.76,7.8,7.75,7.79,398923.0,6.413,6.4461,6.4048,6.4378,398923.0
2018-07-06 12:00:00,7.78,7.79,7.78,7.79,143303.0,6.4296,6.4378,6.4296,6.4378,143303.0
2018-07-06 12:30:00,7.79,7.79,7.78,7.79,48418.0,6.4378,6.4378,6.4296,6.4378,48418.0
2018-07-06 13:00:00,7.78,7.79,7.77,7.78,54666.0,6.4296,6.4378,6.4213,6.4296,54666.0
2018-07-06 13:30:00,7.77,7.81,7.77,7.79,191149.0,6.4213,6.4544,6.4213,6.4378,191149.0
2018-07-06 14:00:00,7.79,7.8,7.77,7.78,159764.0,6.4378,6.4461,6.4213,6.4296,159764.0
2018-07-06 14:30:00,7.78,7.79,7.77,7.79,127617.0,6.4296,6.4378,6.4213,6.4378,127617.0
2018-07-06 15:00:00,7.79,7.79,7.77,7.79,106741.0,6.4378,6.4378,6.4213,6.4378,106741.0
2018-07-06 15:30:00,7.79,7.81,7.76,7.79,1060975.0,6.4378,6.4544,6.413,6.4378,1060975.0
2018-07-09 09:30:00,7.77,7.85,7.77,7.78,1463580.0,6.4213,6.4874,6.4213,6.4296,1463580.0
2018-07-09 10:00:00,7.78,7.78,7.71,7.72,544761.0,6.4296,6.4296,6.3717,6.38,544761.0
2018-07-09 10:30:00,7.72,7.77,7.72,7.77,123042.0,6.38,6.4213,6.38,6.4213,123042.0
2018-07-09 11:00:00,7.77,7.78,7.75,7.77,271197.0,6.4213,6.4296,6.4048,6.4213,271197.0
2018-07-09 11:30:00,7.76,7.77,7.75,7.75,39081.0,6.413,6.4213,6.4048,6.4048,39081.0
2018-07-09 12:00:00,7.76,7.76,7.75,7.76,21873.0,6.413,6.413,6.4048,6.413,21873.0
2018-07-09 12:30:00,7.76,7.77,7.75,7.76,83959.0,6.413,6.4213,6.4048,6.413,83959.0
2018-07-09 13:00:00,7.75,7.76,7.74,7.76,71272.0,6.4048,6.413,6.3965,6.413,71272.0
2018-07-09 13:30:00,7.76,7.76,7.75,7.75,43494.0,6.413,6.413,6.4048,6.4048,43494.0
2018-07-09 14:00:00,7.75,7.77,7.75,7.77,52078.0,6.4048,6.4213,6.4048,6.4213,52078.0
2018-07-09 14:30:00,7.77,7.77,7.76,7.77,28387.0,6.4213,6.4213,6.413,6.4213,28387.0
2018-07-09 15:00:00,7.77,7.77,7.75,7.75,145472.0,6.4213,6.4213,6.4048,6.4048,145472.0
2018-07-09 15:30:00,7.76,7.78,7.75,7.77,515480.0,6.413,6.4296,6.4048,6.4213,515480.0
2018-07-10 09:30:00,7.83,7.83,7.79,7.81,200632.0,6.4709,6.4709,6.4378,6.4544,200632.0
2018-07-10 10:00:00,7.8,7.82,7.8,7.81,170992.0,6.4461,6.4626,6.4461,6.4544,170992.0
2018-07-10 10:30:00,7.81,7.83,7.79,7.83,91439.0,6.4544,6.4709,6.4378,6.4709,91439.0
2018-07-10 11:00:00,7.82,7.84,7.8,7.83,150812.0,6.4626,6.4792,6.4461,6.4709,150812.0
2018-07-10 11:30:00,7.83,7.85,7.82,7.84,85301.0,6.4709,6.4874,6.4626,6.4792,85301.0
2018-07-10 12:00:00,7.84,7.85,7.8,7.81,60950.0,6.4792,6.4874,6.4461,6.4544,60950.0
2018-07-10 12:30:00,7.81,7.81,7.79,7.81,48461.0,6.4544,6.4544,6.4378,6.4544,48461.0
2018-07-10 13:00:00,7.81,7.82,7.8,7.81,153407.0,6.4544,6.4626,6.4461,6.4544,153407.0
2018-07-10 13:30:00,7.81,7.81,7.78,7.81,213172.0,6.4544,6.4544,6.4296,6.4544,213172.0
2018-07-10 14:00:00,7.8,7.83,7.8,7.83,115161.0,6.4461,6.4709,6.4461,6.4709,115161.0
2018-07-10 14:30:00,7.83,7.83,7.81,7.82,76968.0,6.4709,6.4709,6.4544,6.4626,76968.0
2018-07-10 15:00:00,7.82,7.82,7.81,7.81,22555.0,6.4626,6.4626,6.4544,6.4544,22555.0
2018-07-10 15:30:00,7.81,7.82,7.8,7.81,322629.0,6.4544,6.4626,6.4461,6.4544,322629.0
2018-07-11 09:30:00,7.72,7.75,7.71,7.73,138491.0,6.38,6.4048,6.3717,6.3883,138491.0
2018-07-11 10:00:00,7.73,7.76,7.72,7.75,155296.0,6.3883,6.413,6.38,6.4048,155296.0
2018-07-11 10:30:00,7.76,7.76,7.71,7.72,156227.0,6.413,6.413,6.3717,6.38,156227.0
2018-07-11 11:00:00,7.72,7.73,7.67,7.68,580102.0,6.38,6.3883,6.3387,6.3469,580102.0
2018-07-11 11:30:00,7.67,7.69,7.66,7.68,65805.0,6.3387,6.3552,6.3304,6.3469,65805.0
2018-07-11 12:00:00,7.69,7.69,7.68,7.68,16256.0,6.3552,6.3552,6.3469,6.3469,16256.0
2018-07-11 12:30:00,7.69,7.7,7.68,7.69,166134.0,6.3552,6.3635,6.3469,6.3552,166134.0
2018-07-11 13:00:00,7.69,7.7,7.68,7.69,157465.0,6.3552,6.3635,6.3469,6.3552,157465.0
2018-07-11 13:30:00,7.69,7.7,7.68,7.68,49385.0,6.3552,6.3635,6.3469,6.3469,49385.0
2018-07-11 14:00:00,7.68,7.69,7.67,7.68,129502.0,6.3469,6.3552,6.3387,6.3469,129502.0
2018-07-11 14:30:00,7.68,7.68,7.66,7.67,155274.0,6.3469,6.3469,6.3304,6.3387,155274.0
2018-07-11 15:00:00,7.67,7.67,7.65,7.66,50244.0,6.3387,6.3387,6.3221,6.3304,50244.0
2018-07-11 15:30:00,7.66,7.68,7.65,7.68,201982.0,6.3304,6.3469,6.3221,6.3469,201982.0
2018-07-12 09:30:00,7.66,7.7,7.65,7.7,486780.0,6.3304,6.3635,6.3221,6.3635,486780.0
2018-07-12 10:00:00,7.7,7.73,7.69,7.72,159166.0,6.3635,6.3883,6.3552,6.38,159166.0
2018-07-12 10:30:00,7.72,7.73,7.7,7.71,83810.0,6.38,6.3883,6.3635,6.3717,83810.0
2018-07-12 11:00:00,7.71,7.74,7.7,7.73,135802.0,6.3717,6.3965,6.3635,6.3883,135802.0
2018-07-12 11:30:00,7.73,7.75,7.72,7.74,58934.0,6.3883,6.4048,6.38,6.3965,58934.0
2018-07-12 12:00:00,7.75,7.76,7.73,7.74,106196.0,6.4048,6.413,6.3883,6.3965,106196.0
2018-07-12 12:30:00,7.74,7.77,7.74,7.77,130831.0,6.3965,6.4213,6.3965,6.4213,130831.0
2018-07-12 13:00:00,7.77,7.77,7.75,7.77,60065.0,6.4213,6.4213,6.4048,6.4213,60065.0
2018-07-12 13:30:00,7.76,7.77,7.75,7.75,75708.0,6.413,6.4213,6.4048,6.4048,75708.0
2018-07-12 14:00:00,7.76,7.76,7.74,7.76,94684.0,6.413,6.413,6.3965,6.413,94684.0
2018-07-12 14:30:00,7.76,7.76,7.75,7.76,37921.0,6.413,6.413,6.4048,6.413,37921.0
2018-07-12 15:00:00,7.76,7.76,7.73,7.73,130721.0,6.413,6.413,6.3883,6.3883,130721.0
2018-07-12 15:30:00,7.74,7.76,7.73,7.74,329910.0,6.3965,6.413,6.3883,6.3965,329910.0
2018-07-13 09:30:00,7.74,7.75,7.7,7.72,298245.0,6.3965,6.4048,6.3635,6.38,298245.0
2018-07-13 10:00:00,7.72,7.76,7.71,7.72,323568.0,6.38,6.413,6.3717,6.38,323568.0
2018-07-13 10:30:00,7.72,7.75,7.71,7.75,118234.0,6.38,6.4048,6.3717,6.4048,118234.0
2018-07-13 11:00:00,7.75,7.77,7.74,7.76,93708.0,6.4048,6.4213,6.3965,6.413,93708.0
2018-07-13 11:30:00,7.76,7.77,7.74,7.76,143440.0,6.413,6.4213,6.3965,6.413,143440.0
2018-07-13 12:00:00,7.76,7.76,7.75,7.76,56687.0,6.413,6.413,6.4048,6.413,56687.0
2018-07-13 12:30:00,7.76,7.76,7.74,7.75,41213.0,6.413,6.413,6.3965,6.4048,41213.0
2018-07-13 13:00:00,7.76,7.76,7.72,7.73,124457.0,6.413,6.413,6.38,6.3883,124457.0
2018-07-13 13:30:00,7.73,7.73,7.7,7.71,476609.0,6.3883,6.3883,6.3635,6.3717,476609.0
2018-07-13 14:00:00,7.7,7.72,7.69,7.72,486117.0,6.3635,6.38,6.3552,6.38,486117.0
2018-07-13 14:30:00,7.72,7.74,7.71,7.74,130096.0,6.38,6.3965,6.3717,6.3965,130096.0
2018-07-13 15:00:00,7.74,7.75,7.73,7.75,108776.0,6.3965,6.4048,6.3883,6.4048,108776.0
2018-07-13 15:30:00,7.75,7.75,7.73,7.74,468299.0,6.4048,6.4048,6.3883,6.3965,468299.0
2018-07-16 09:30:00,7.68,7.68,7.62,7.68,502657.0,6.3469,6.3469,6.2973,6.3469,502657.0
2018-07-16 10:00:00,7.67,7.7,7.66,7.67,171724.0,6.3387,6.3635,6.3304,6.3387,171724.0
2018-07-16 10:30:00,7.67,7.7,7.66,7.68,535450.0,6.3387,6.3635,6.3304,6.3469,535450.0
2018-07-16 11:00:00,7.68,7.69,7.65,7.67,485433.0,6.3469,6.3552,6.3221,6.3387,485433.0
2018-07-16 11:30:00,7.67,7.68,7.64,7.66,182789.0,6.3387,6.3469,6.3139,6.3304,182789.0
2018-07-16 12:00:00,7.66,7.67,7.64,7.67,91019.0,6.3304,6.3387,6.3139,6.3387,91019.0
2018-07-16 12:30:00,7.67,7.67,7.65,7.67,58398.0,6.3387,6.3387,6.3221,6.3387,58398.0
2018-07-16 13:00:00,7.67,7.67,7.66,7.67,25236.0,6.3387,6.3387,6.3304,6.3387,25236.0
2018-07-16 13:30:00,7.67,7.67,7.66,7.67,58761.0,6.3387,6.3387,6.3304,6.3387,58761.0
2018-07-16 14:00:00,7.67,7.67,7.66,7.67,41352.0,6.3387,6.3387,6.3304,6.3387,41352.0
2018-07-16 14:30:00,7.66,7.67,7.65,7.66,40655.0,6.3304,6.3387,6.3221,6.3304,40655.0
2018-07-16 15:00:00,7.66,7.66,7.65,7.66,38212.0,6.3304,6.3304,6.3221,6.3304,38212.0
2018-07-16 15:30:00,7.66,7.66,7.65,7.66,307839.0,6.3304,6.3304,6.3221,6.3304,307839.0
2018-07-17 09:30:00,7.68,7.68,7.62,7.67,907968.0,6.3469,6.3469,6.2973,6.3387,907968.0
2018-07-17 10:00:00,7.67,7.7,7.65,7.68,242687.0,6.3387,6.3635,6.3221,6.3469,242687.0
2018-07-17 10:30:00,7.68,7.69,7.65,7.66,207117.0,6.3469,6.3552,6.3221,6.3304,207117.0
2018-07-17 11:00:00,7.65,7.67,7.65,7.67,535081.0,6.3221,6.3387,6.3221,6.3387,535081.0
2018-07-17 11:30:00,7.67,7.69,7.66,7.69,98585.0,6.3387,6.3552,6.3304,6.3552,98585.0
2018-07-17 12:00:00,7.69,7.7,7.68,7.7,94080.0,6.3552,6.3635,6.3469,6.3635,94080.0
2018-07-17 12:30:00,7.7,7.7,7.68,7.7,74914.0,6.3635,6.3635,6.3469,6.3635,74914.0
2018-07-17 13:00:00,7.7,7.74,7.69,7.74,254719.0,6.3635,6.3965,6.3552,6.3965,254719.0
2018-07-17 13:30:00,7.74,7.74,7.73,7.74,98198.0,6.3965,6.3965,6.3883,6.3965,98198.0
2018-07-17 14:00:00,7.74,7.75,7.73,7.75,189419.0,6.3965,6.4048,6.3883,6.4048,189419.0
2018-07-17 14:30:00,7.75,7.75,7.71,7.71,224027.0,6.4048,6.4048,6.3717,6.3717,224027.0
2018-07-17 15:00:00,7.71,7.72,7.71,7.72,122289.0,6.3717,6.38,6.3717,6.38,122289.0
2018-07-17 15:30:00,7.71,7.72,7.64,7.65,725527.0,6.3717,6.38,6.3139,6.3221,725527.0
2018-07-18 09:30:00,8.22,8.3,8.17,8.28,3782792.0,6.7932,6.8593,6.7519,6.8428,3782792.0
2018-07-18 10:00:00,8.28,8.35,8.27,8.32,4414741.0,6.8428,6.9006,6.8345,6.8758,4414741.0
2018-07-18 10:30:00,8.32,8.35,8.29,8.32,1875546.0,6.8758,6.9006,6.851,6.8758,1875546.0
2018-07-18 11:00:00,8.32,8.34,8.25,8.28,1448857.0,6.8758,6.8924,6.818,6.8428,1448857.0
2018-07-18 11:30:00,8.27,8.36,8.27,8.33,1626106.0,6.8345,6.9089,6.8345,6.8841,1626106.0
2018-07-18 12:00:00,8.34,8.35,8.32,8.34,628256.0,6.8924,6.9006,6.8758,6.8924,628256.0
2018-07-18 12:30:00,8.34,8.35,8.32,8.35,412076.0,6.8924,6.9006,6.8758,6.9006,412076.0
2018-07-18 13:00:00,8.34,8.39,8.34,8.36,1071356.0,6.8924,6.9337,6.8924,6.9089,1071356.0
2018-07-18 13:30:00,8.36,8.37,8.33,8.35,523466.0,6.9089,6.9172,6.8841,6.9006,523466.0
2018-07-18 14:00:00,8.35,8.36,8.32,8.34,343398.0,6.9006,6.9089,6.8758,6.8924,343398.0
2018-07-18 14:30:00,8.34,8.35,8.3,8.33,485737.0,6.8924,6.9006,6.8593,6.8841,485737.0
2018-07-18 15:00:00,8.33,8.34,8.31,8.32,283545.0,6.8841,6.8924,6.8676,6.8758,283545.0
2018-07-18 15:30:00,8.32,8.33,8.27,8.28,1820677.0,6.8758,6.8841,6.8345,6.8428,1820677.0
2018-07-19 09:30:00,8.28,8.28,8.23,8.25,791799.0,6.8428,6.8428,6.8015,6.818,791799.0
2018-07-19 10:00:00,8.25,8.26,8.23,8.24,973380.0,6.818,6.8263,6.8015,6.8097,973380.0
2018-07-19 10:30:00,8.24,8.25,8.21,8.25,335794.0,6.8097,6.818,6.7849,6.818,335794.0
2018-07-19 11:00:00,8.25,8.26,8.22,8.22,638248.0,6.818,6.8263,6.7932,6.7932,638248.0
2018-07-19 11:30:00,8.22,8.24,8.22,8.23,459987.0,6.7932,6.8097,6.7932,6.8015,459987.0
2018-07-19 12:00:00,8.23,8.24,8.22,8.23,116476.0,6.8015,6.8097,6.7932,6.8015,116476.0
2018-07-19 12:30:00,8.22,8.28,8.22,8.26,492433.0,6.7932,6.8428,6.7932,6.8263,492433.0
2018-07-19 13:00:00,8.26,8.3,8.25,8.3,522269.0,6.8263,6.8593,6.818,6.8593,522269.0
2018-07-19 13:30:00,8.3,8.35,8.29,8.34,970719.0,6.8593,6.9006,6.851,6.8924,970719.0
2018-07-19 14:00:00,8.35,8.37,8.32,8.32,219356.0,6.9006,6.9172,6.8758,6.8758,219356.0
2018-07-19 14:30:00,8.33,8.33,8.28,8.3,916521.0,6.8841,6.8841,6.8428,6.8593,916521.0
2018-07-19 15:00:00,8.3,8.31,8.27,8.27,691356.0,6.8593,6.8676,6.8345,6.8345,691356.0
2018-07-19 15:30:00,8.27,8.28,8.23,8.23,2211693.0,6.8345,6.8428,6.8015,6.8015,2211693.0
2018-07-20 09:30:00,8.21,8.28,8.18,8.26,1456914.0,6.7849,6.8428,6.7601,6.8263,1456914.0
2018-07-20 10:00:00,8.26,8.27,8.23,8.24,366378.0,6.8263,6.8345,6.8015,6.8097,366378.0
2018-07-20 10:30:00,8.25,8.26,8.24,8.26,545301.0,6.818,6.8263,6.8097,6.8263,545301.0
2018-07-20 11:00:00,8.26,8.27,8.24,8.25,352716.0,6.8263,6.8345,6.8097,6.818,352716.0
2018-07-20 11:30:00,8.25,8.28,8.24,8.25,273525.0,6.818,6.8428,6.8097,6.818,273525.0
2018-07-20 12:00:00,8.25,8.25,8.24,8.25,59968.0,6.818,6.818,6.8097,6.818,59968.0
2018-07-20 12:30:00,8.25,8.25,8.2,8.22,226474.0,6.818,6.818,6.7767,6.7932,226474.0
2018-07-20 13:00:00,8.22,8.24,8.21,8.22,201944.0,6.7932,6.8097,6.7849,6.7932,201944.0
2018-07-20 13:30:00,8.22,8.23,8.21,8.22,249108.0,6.7932,6.8015,6.7849,6.7932,249108.0
2018-07-20 14:00:00,8.22,8.23,8.21,8.22,89396.0,6.7932,6.8015,6.7849,6.7932,89396.0
2018-07-20 14:30:00,8.23,8.24,8.22,8.23,558530.0,6.8015,6.8097,6.7932,6.8015,558530.0
2018-07-20 15:00:00,8.24,8.25,8.23,8.24,316760.0,6.8097,6.818,6.8015,6.8097,316760.0
2018-07-20 15:30:00,8.25,8.27,8.24,8.26,728263.0,6.818,6.8345,6.8097,6.8263,728263.0
2018-07-23 09:30:00,8.24,8.24,8.17,8.19,556008.0,6.8097,6.8097,6.7519,6.7684,556008.0
2018-07-23 10:00:00,8.18,8.2,8.14,8.15,480932.0,6.7601,6.7767,6.7271,6.7353,480932.0
2018-07-23 10:30:00,8.16,8.18,8.14,8.17,299494.0,6.7436,6.7601,6.7271,6.7519,299494.0
2018-07-23 11:00:00,8.18,8.19,8.16,8.19,383523.0,6.7601,6.7684,6.7436,6.7684,383523.0
2018-07-23 11:30:00,8.19,8.19,8.16,8.17,43439.0,6.7684,6.7684,6.7436,6.7519,43439.0
2018-07-23 12:00:00,8.17,8.17,8.15,8.16,64000.0,6.7519,6.7519,6.7353,6.7436,64000.0
2018-07-23 12:30:00,8.16,8.18,8.15,8.18,228267.0,6.7436,6.7601,6.7353,6.7601,228267.0
2018-07-23 13:00:00,8.17,8.18,8.16,8.17,233387.0,6.7519,6.7601,6.7436,6.7519,233387.0
2018-07-23 13:30:00,8.17,8.17,8.15,8.16,104996.0,6.7519,6.7519,6.7353,6.7436,104996.0
2018-07-23 14:00:00,8.16,8.22,8.14,8.15,733325.0,6.7436,6.7932,6.7271,6.7353,733325.0
2018-07-23 14:30:00,8.15,8.16,8.14,8.16,196732.0,6.7353,6.7436,6.7271,6.7436,196732.0
2018-07-23 15:00:00,8.16,8.16,8.15,8.16,107164.0,6.7436,6.7436,6.7353,6.7436,107164.0
2018-07-23 15:30:00,8.16,8.17,8.14,8.16,728022.0,6.7436,6.7519,6.7271,6.7436,728022.0
2018-07-24 09:30:00,8.27,8.27,8.23,8.26,730457.0,6.8345,6.8345,6.8015,6.8263,730457.0
2018-07-24 10:00:00,8.26,8.29,8.25,8.29,263965.0,6.8263,6.851,6.818,6.851,263965.0
2018-07-24 10:30:00,8.29,8.31,8.26,8.27,464402.0,6.851,6.8676,6.8263,6.8345,464402.0
2018-07-24 11:00:00,8.27,8.28,8.21,8.21,343731.0,6.8345,6.8428,6.7849,6.7849,343731.0
2018-07-24 11:30:00,8.21,8.22,8.19,8.2,70901.0,6.7849,6.7932,6.7684,6.7767,70901.0
2018-07-24 12:00:00,8.2,8.2,8.19,8.2,40466.0,6.7767,6.7767,6.7684,6.7767,40466.0
2018-07-24 12:30:00,8.19,8.2,8.16,8.16,187651.0,6.7684,6.7767,6.7436,6.7436,187651.0
2018-07-24 13:00:00,8.16,8.17,8.14,8.14,244793.0,6.7436,6.7519,6.7271,6.7271,244793.0
2018-07-24 13:30:00,8.14,8.15,8.12,8.13,151992.0,6.7271,6.7353,6.7106,6.7188,151992.0
2018-07-24 14:00:00,8.13,8.14,8.12,8.13,125080.0,6.7188,6.7271,6.7106,6.7188,125080.0
2018-07-24 14:30:00,8.13,8.14,8.11,8.13,158518.0,6.7188,6.7271,6.7023,6.7188,158518.0
2018-07-24 15:00:00,8.13,8.14,8.12,8.13,89655.0,6.7188,6.7271,6.7106,6.7188,89655.0
2018-07-24 15:30:00,8.13,8.15,8.13,8.14,340246.0,6.7188,6.7353,6.7188,6.7271,340246.0
2018-07-25 09:30:00,8.28,8.31,8.27,8.29,513227.0,6.8428,6.8676,6.8345,6.851,513227.0
2018-07-25 10:00:00,8.29,8.29,8.24,8.25,190827.0,6.851,6.851,6.8097,6.818,190827.0
2018-07-25 10:30:00,8.25,8.29,8.24,8.26,160649.0,6.818,6.851,6.8097,6.8263,160649.0
2018-07-25 11:00:00,8.26,8.27,8.24,8.26,231058.0,6.8263,6.8345,6.8097,6.8263,231058.0
2018-07-25 11:30:00,8.26,8.29,8.25,8.26,325198.0,6.8263,6.851,6.818,6.8263,325198.0
2018-07-25 12:00:00,8.26,8.26,8.24,8.25,249956.0,6.8263,6.8263,6.8097,6.818,249956.0
2018-07-25 12:30:00,8.25,8.26,8.24,8.26,187706.0,6.818,6.8263,6.8097,6.8263,187706.0
2018-07-25 13:00:00,8.26,8.26,8.25,8.26,52533.0,6.8263,6.8263,6.818,6.8263,52533.0
2018-07-25 13:30:00,8.26,8.26,8.24,8.25,690492.0,6.8263,6.8263,6.8097,6.818,690492.0
2018-07-25 14:00:00,8.25,8.26,8.24,8.25,327207.0,6.818,6.8263,6.8097,6.818,327207.0
2018-07-25 14:30:00,8.25,8.25,8.24,8.25,409944.0,6.818,6.818,6.8097,6.818,409944.0
2018-07-25 15:00:00,8.25,8.25,8.23,8.24,926806.0,6.818,6.818,6.8015,6.8097,926806.0
2018-07-25 15:30:00,8.24,8.29,8.22,8.26,3212450.0,6.8097,6.851,6.7932,6.8263,3212450.0
2018-07-26 09:30:00,8.17,8.2,8.16,8.17,1077510.0,6.7519,6.7767,6.7436,6.7519,1077510.0
2018-07-26 10:00:00,8.17,8.17,8.15,8.16,708641.0,6.7519,6.7519,6.7353,6.7436,708641.0
2018-07-26 10:30:00,8.15,8.17,8.14,8.16,414336.0,6.7353,6.7519,6.7271,6.7436,414336.0
2018-07-26 11:00:00,8.17,8.18,8.16,8.17,680133.0,6.7519,6.7601,6.7436,6.7519,680133.0
2018-07-26 11:30:00,8.17,8.17,8.1,8.11,917691.0,6.7519,6.7519,6.694,6.7023,917691.0
2018-07-26 12:00:00,8.1,8.12,8.07,8.1,248047.0,6.694,6.7106,6.6692,6.694,248047.0
2018-07-26 12:30:00,8.1,8.1,8.06,8.07,255006.0,6.694,6.694,6.661,6.6692,255006.0
2018-07-26 13:00:00,8.06,8.11,8.06,8.09,102794.0,6.661,6.7023,6.661,6.6858,102794.0
2018-07-26 13:30:00,8.1,8.1,8.08,8.1,55636.0,6.694,6.694,6.6775,6.694,55636.0
2018-07-26 14:00:00,8.1,8.1,8.08,8.09,139032.0,6.694,6.694,6.6775,6.6858,139032.0
2018-07-26 14:30:00,8.09,8.11,8.08,8.11,207317.0,6.6858,6.7023,6.6775,6.7023,207317.0
2018-07-26 15:00:00,8.11,8.12,8.09,8.11,256163.0,6.7023,6.7106,6.6858,6.7023,256163.0
2018-07-26 15:30:00,8.11,8.11,8.04,8.09,1312761.0,6.7023,6.7023,6.6444,6.6858,1312761.0
2018-07-27 09:30:00,8.05,8.05,7.99,8.0,1595962.0,6.6527,6.6527,6.6031,6.6114,1595962.0
2018-07-27 10:00:00,8.0,8.04,7.99,8.02,1252264.0,6.6114,6.6444,6.6031,6.6279,1252264.0
2018-07-27 10:30:00,8.02,8.04,8.0,8.02,711236.0,6.6279,6.6444,6.6114,6.6279,711236.0
2018-07-27 11:00:00,8.02,8.02,7.98,7.99,472787.0,6.6279,6.6279,6.5949,6.6031,472787.0
2018-07-27 11:30:00,7.99,7.99,7.97,7.98,75668.0,6.6031,6.6031,6.5866,6.5949,75668.0
2018-07-27 12:00:00,7.98,7.98,7.95,7.97,71540.0,6.5949,6.5949,6.5701,6.5866,71540.0
2018-07-27 12:30:00,7.97,7.97,7.93,7.94,253812.0,6.5866,6.5866,6.5535,6.5618,253812.0
2018-07-27 13:00:00,7.94,7.96,7.92,7.94,103373.0,6.5618,6.5783,6.5453,6.5618,103373.0
2018-07-27 13:30:00,7.94,7.95,7.93,7.95,69619.0,6.5618,6.5701,6.5535,6.5701,69619.0
2018-07-27 14:00:00,7.95,7.95,7.93,7.94,96431.0,6.5701,6.5701,6.5535,6.5618,96431.0
2018-07-27 14:30:00,7.94,7.95,7.92,7.92,117477.0,6.5618,6.5701,6.5453,6.5453,117477.0
2018-07-27 15:00:00,7.93,7.95,7.92,7.93,191334.0,6.5535,6.5701,6.5453,6.5535,191334.0
2018-07-27 15:30:00,7.93,7.94,7.91,7.92,424559.0,6.5535,6.5618,6.537,6.5453,424559.0
2018-07-30 09:30:00,8.0,8.02,7.97,7.98,459573.0,6.6114,6.6279,6.5866,6.5949,459573.0
2018-07-30 10:00:00,7.98,8.0,7.98,8.0,181715.0,6.5949,6.6114,6.5949,6.6114,181715.0
2018-07-30 10:30:00,8.0,8.0,7.97,7.98,196577.0,6.6114,6.6114,6.5866,6.5949,196577.0
2018-07-30 11:00:00,7.98,7.98,7.96,7.97,297227.0,6.5949,6.5949,6.5783,6.5866,297227.0
2018-07-30 11:30:00,7.96,7.97,7.95,7.95,71963.0,6.5783,6.5866,6.5701,6.5701,71963.0
2018-07-30 12:00:00,7.96,7.96,7.92,7.95,206102.0,6.5783,6.5783,6.5453,6.5701,206102.0
2018-07-30 12:30:00,7.95,7.95,7.92,7.94,33106.0,6.5701,6.5701,6.5453,6.5618,33106.0
2018-07-30 13:00:00,7.94,7.96,7.93,7.94,55325.0,6.5618,6.5783,6.5535,6.5618,55325.0
2018-07-30 13:30:00,7.95,7.96,7.94,7.96,24910.0,6.5701,6.5783,6.5618,6.5783,24910.0
2018-07-30 14:00:00,7.96,7.96,7.93,7.94,103186.0,6.5783,6.5783,6.5535,6.5618,103186.0
2018-07-30 14:30:00,7.94,7.95,7.93,7.94,33019.0,6.5618,6.5701,6.5535,6.5618,33019.0
2018-07-30 15:00:00,7.94,7.95,7.92,7.93,105992.0,6.5618,6.5701,6.5453,6.5535,105992.0
2018-07-30 15:30:00,7.92,7.95,7.92,7.93,253359.0,6.5453,6.5701,6.5453,6.5535,253359.0
2018-07-31 09:30:00,7.87,7.91,7.84,7.85,1766156.0,6.5039,6.537,6.4792,6.4874,1766156.0
2018-07-31 10:00:00,7.85,7.86,7.81,7.83,1667421.0,6.4874,6.4957,6.4544,6.4709,1667421.0
2018-07-31 10:30:00,7.83,7.87,7.82,7.83,1880112.0,6.4709,6.5039,6.4626,6.4709,1880112.0
2018-07-31 11:00:00,7.83,7.85,7.81,7.83,1407617.0,6.4709,6.4874,6.4544,6.4709,1407617.0
2018-07-31 11:30:00,7.83,7.92,7.82,7.87,1869063.0,6.4709,6.5453,6.4626,6.5039,1869063.0
2018-07-31 12:00:00,7.87,7.89,7.86,7.86,336048.0,6.5039,6.5205,6.4957,6.4957,336048.0
2018-07-31 12:30:00,7.86,7.87,7.84,7.85,234639.0,6.4957,6.5039,6.4792,6.4874,234639.0
2018-07-31 13:00:00,7.85,7.85,7.84,7.85,142222.0,6.4874,6.4874,6.4792,6.4874,142222.0
2018-07-31 13:30:00,7.85,7.87,7.84,7.87,473560.0,6.4874,6.5039,6.4792,6.5039,473560.0
2018-07-31 14:00:00,7.87,7.87,7.84,7.86,265134.0,6.5039,6.5039,6.4792,6.4957,265134.0
2018-07-31 14:30:00,7.86,7.88,7.85,7.88,625257.0,6.4957,6.5122,6.4874,6.5122,625257.0
2018-07-31 15:00:00,7.88,7.88,7.85,7.86,254657.0,6.5122,6.5122,6.4874,6.4957,254657.0
2018-07-31 15:30:00,7.86,7.88,7.85,7.85,696638.0,6.4957,6.5122,6.4874,6.4874,696638.0
2018-08-01 09:30:00,7.96,7.96,7.92,7.94,272907.0,6.5783,6.5783,6.5453,6.5618,272907.0
2018-08-01 10:00:00,7.94,7.95,7.91,7.95,307331.0,6.5618,6.5701,6.537,6.5701,307331.0
2018-08-01 10:30:00,7.95,7.96,7.94,7.96,429933.0,6.5701,6.5783,6.5618,6.5783,429933.0
2018-08-01 11:00:00,7.96,7.96,7.91,7.92,623600.0,6.5783,6.5783,6.537,6.5453,623600.0
2018-08-01 11:30:00,7.93,7.94,7.91,7.93,257878.0,6.5535,6.5618,6.537,6.5535,257878.0
2018-08-01 12:00:00,7.92,7.92,7.89,7.9,67690.0,6.5453,6.5453,6.5205,6.5287,67690.0
2018-08-01 12:30:00,7.9,7.9,7.89,7.9,57652.0,6.5287,6.5287,6.5205,6.5287,57652.0
2018-08-01 13:00:00,7.9,7.93,7.89,7.92,276147.0,6.5287,6.5535,6.5205,6.5453,276147.0
2018-08-01 13:30:00,7.92,7.92,7.89,7.9,64264.0,6.5453,6.5453,6.5205,6.5287,64264.0
2018-08-01 14:00:00,7.9,7.95,7.89,7.95,141706.0,6.5287,6.5701,6.5205,6.5701,141706.0
2018-08-01 14:30:00,7.95,7.95,7.92,7.92,54873.0,6.5701,6.5701,6.5453,6.5453,54873.0
2018-08-01 15:00:00,7.92,7.93,7.92,7.93,22393.0,6.5453,6.5535,6.5453,6.5535,22393.0
2018-08-01 15:30:00,7.92,7.93,7.91,7.92,264422.0,6.5453,6.5535,6.537,6.5453,264422.0
2018-08-02 09:30:00,7.8,7.86,7.8,7.84,355981.0,6.4461,6.4957,6.4461,6.4792,355981.0
2018-08-02 10:00:00,7.84,7.86,7.83,7.85,285076.0,6.4792,6.4957,6.4709,6.4874,285076.0
2018-08-02 10:30:00,7.84,7.87,7.83,7.85,93842.0,6.4792,6.5039,6.4709,6.4874,93842.0
2018-08-02 11:00:00,7.85,7.87,7.83,7.83,187798.0,6.4874,6.5039,6.4709,6.4709,187798.0
2018-08-02 11:30:00,7.84,7.87,7.84,7.87,82260.0,6.4792,6.5039,6.4792,6.5039,82260.0
2018-08-02 12:00:00,7.87,7.88,7.85,7.86,77498.0,6.5039,6.5122,6.4874,6.4957,77498.0
2018-08-02 12:30:00,7.86,7.88,7.85,7.87,77300.0,6.4957,6.5122,6.4874,6.5039,77300.0
2018-08-02 13:00:00,7.86,7.88,7.85,7.86,115783.0,6.4957,6.5122,6.4874,6.4957,115783.0
2018-08-02 13:30:00,7.86,7.87,7.85,7.87,168240.0,6.4957,6.5039,6.4874,6.5039,168240.0
2018-08-02 14:00:00,7.87,7.87,7.85,7.86,148577.0,6.5039,6.5039,6.4874,6.4957,148577.0
2018-08-02 14:30:00,7.86,7.87,7.85,7.86,269299.0,6.4957,6.5039,6.4874,6.4957,269299.0
2018-08-02 15:00:00,7.86,7.87,7.84,7.86,149631.0,6.4957,6.5039,6.4792,6.4957,149631.0
2018-08-02 15:30:00,7.87,7.88,7.86,7.87,275213.0,6.5039,6.5122,6.4957,6.5039,275213.0
2018-08-03 09:30:00,7.92,7.93,7.88,7.89,353642.0,6.5453,6.5535,6.5122,6.5205,353642.0
2018-08-03 10:00:00,7.9,7.92,7.89,7.92,196717.0,6.5287,6.5453,6.5205,6.5453,196717.0
2018-08-03 10:30:00,7.93,7.94,7.9,7.9,117275.0,6.5535,6.5618,6.5287,6.5287,117275.0
2018-08-03 11:00:00,7.9,7.93,7.89,7.93,120587.0,6.5287,6.5535,6.5205,6.5535,120587.0
2018-08-03 11:30:00,7.93,7.95,7.92,7.95,185371.0,6.5535,6.5701,6.5453,6.5701,185371.0
2018-08-03 12:00:00,7.95,7.95,7.94,7.95,27680.0,6.5701,6.5701,6.5618,6.5701,27680.0
2018-08-03 12:30:00,7.95,7.96,7.94,7.96,74650.0,6.5701,6.5783,6.5618,6.5783,74650.0
2018-08-03 13:00:00,7.96,7.97,7.95,7.96,60331.0,6.5783,6.5866,6.5701,6.5783,60331.0
2018-08-03 13:30:00,7.96,7.96,7.93,7.94,75924.0,6.5783,6.5783,6.5535,6.5618,75924.0
2018-08-03 14:00:00,7.95,7.96,7.94,7.95,60209.0,6.5701,6.5783,6.5618,6.5701,60209.0
2018-08-03 14:30:00,7.95,7.95,7.93,7.95,128068.0,6.5701,6.5701,6.5535,6.5701,128068.0
2018-08-03 15:00:00,7.95,7.97,7.93,7.93,170395.0,6.5701,6.5866,6.5535,6.5535,170395.0
2018-08-03 15:30:00,7.93,7.95,7.92,7.92,264499.0,6.5535,6.5701,6.5453,6.5453,264499.0
2018-08-06 09:30:00,7.91,7.93,7.89,7.92,137807.0,6.537,6.5535,6.5205,6.5453,137807.0
2018-08-06 10:00:00,7.93,7.94,7.91,7.92,252412.0,6.5535,6.5618,6.537,6.5453,252412.0
2018-08-06 10:30:00,7.93,7.94,7.92,7.93,78856.0,6.5535,6.5618,6.5453,6.5535,78856.0
2018-08-06 11:00:00,7.94,7.95,7.9,7.95,454877.0,6.5618,6.5701,6.5287,6.5701,454877.0
2018-08-06 11:30:00,7.94,7.96,7.94,7.95,53963.0,6.5618,6.5783,6.5618,6.5701,53963.0
2018-08-06 12:00:00,7.95,7.96,7.93,7.94,92884.0,6.5701,6.5783,6.5535,6.5618,92884.0
2018-08-06 12:30:00,7.94,7.94,7.93,7.94,32684.0,6.5618,6.5618,6.5535,6.5618,32684.0
2018-08-06 13:00:00,7.94,7.95,7.93,7.95,36630.0,6.5618,6.5701,6.5535,6.5701,36630.0
2018-08-06 13:30:00,7.95,7.95,7.93,7.94,105503.0,6.5701,6.5701,6.5535,6.5618,105503.0
2018-08-06 14:00:00,7.93,7.94,7.91,7.92,94581.0,6.5535,6.5618,6.537,6.5453,94581.0
2018-08-06 14:30:00,7.92,7.93,7.91,7.92,66478.0,6.5453,6.5535,6.537,6.5453,66478.0
2018-08-06 15:00:00,7.92,7.92,7.91,7.91,22328.0,6.5453,6.5453,6.537,6.537,22328.0
2018-08-06 15:30:00,7.91,7.93,7.88,7.89,405775.0,6.537,6.5535,6.5122,6.5205,405775.0
2018-08-07 09:30:00,7.98,7.99,7.96,7.97,319725.0,6.5949,6.6031,6.5783,6.5866,319725.0
2018-08-07 10:00:00,7.97,7.97,7.94,7.95,175435.0,6.5866,6.5866,6.5618,6.5701,175435.0
2018-08-07 10:30:00,7.95,7.97,7.94,7.97,124224.0,6.5701,6.5866,6.5618,6.5866,124224.0
2018-08-07 11:00:00,7.97,7.97,7.94,7.96,85829.0,6.5866,6.5866,6.5618,6.5783,85829.0
2018-08-07 11:30:00,7.96,7.97,7.95,7.96,50443.0,6.5783,6.5866,6.5701,6.5783,50443.0
2018-08-07 12:00:00,7.96,7.96,7.93,7.94,46075.0,6.5783,6.5783,6.5535,6.5618,46075.0
2018-08-07 12:30:00,7.93,7.97,7.93,7.97,82336.0,6.5535,6.5866,6.5535,6.5866,82336.0
2018-08-07 13:00:00,7.97,7.98,7.95,7.95,65262.0,6.5866,6.5949,6.5701,6.5701,65262.0
2018-08-07 13:30:00,7.95,7.96,7.94,7.96,79131.0,6.5701,6.5783,6.5618,6.5783,79131.0
2018-08-07 14:00:00,7.96,7.96,7.95,7.96,38795.0,6.5783,6.5783,6.5701,6.5783,38795.0
2018-08-07 14:30:00,7.96,7.96,7.95,7.96,25313.0,6.5783,6.5783,6.5701,6.5783,25313.0
2018-08-07 15:00:00,7.96,7.96,7.95,7.95,70806.0,6.5783,6.5783,6.5701,6.5701,70806.0
2018-08-07 15:30:00,7.96,7.96,7.93,7.95,358771.0,6.5783,6.5783,6.5535,6.5701,358771.0
2018-08-08 09:30:00,7.98,7.99,7.96,7.96,250491.0,6.5949,6.6031,6.5783,6.5783,250491.0
2018-08-08 10:00:00,7.96,7.98,7.96,7.98,165213.0,6.5783,6.5949,6.5783,6.5949,165213.0
2018-08-08 10:30:00,7.98,8.01,7.96,8.0,194940.0,6.5949,6.6196,6.5783,6.6114,194940.0
2018-08-08 11:00:00,8.01,8.01,7.99,8.0,209642.0,6.6196,6.6196,6.6031,6.6114,209642.0
2018-08-08 11:30:00,8.0,8.0,7.97,7.97,56229.0,6.6114,6.6114,6.5866,6.5866,56229.0
2018-08-08 12:00:00,7.97,7.98,7.95,7.98,140405.0,6.5866,6.5949,6.5701,6.5949,140405.0
2018-08-08 12:30:00,7.98,7.98,7.96,7.97,28518.0,6.5949,6.5949,6.5783,6.5866,28518.0
2018-08-08 13:00:00,7.96,7.98,7.96,7.96,101456.0,6.5783,6.5949,6.5783,6.5783,101456.0
2018-08-08 13:30:00,7.97,7.98,7.96,7.98,42562.0,6.5866,6.5949,6.5783,6.5949,42562.0
2018-08-08 14:00:00,7.98,7.99,7.97,7.99,62189.0,6.5949,6.6031,6.5866,6.6031,62189.0
2018-08-08 14:30:00,7.98,8.0,7.98,8.0,34479.0,6.5949,6.6114,6.5949,6.6114,34479.0
2018-08-08 15:00:00,8.0,8.01,7.98,7.99,94648.0,6.6114,6.6196,6.5949,6.6031,94648.0
2018-08-08 15:30:00,7.99,7.99,7.97,7.97,217585.0,6.6031,6.6031,6.5866,6.5866,217585.0
2018-08-09 09:30:00,7.95,7.97,7.94,7.97,204258.0,6.5701,6.5866,6.5618,6.5866,204258.0
2018-08-09 10:00:00,7.96,7.98,7.95,7.98,48577.0,6.5783,6.5949,6.5701,6.5949,48577.0
2018-08-09 10:30:00,7.98,7.98,7.96,7.97,103905.0,6.5949,6.5949,6.5783,6.5866,103905.0
2018-08-09 11:00:00,7.98,7.99,7.95,7.97,379201.0,6.5949,6.6031,6.5701,6.5866,379201.0
2018-08-09 11:30:00,7.97,7.97,7.93,7.94,111893.0,6.5866,6.5866,6.5535,6.5618,111893.0
2018-08-09 12:00:00,7.94,7.95,7.93,7.94,28030.0,6.5618,6.5701,6.5535,6.5618,28030.0
2018-08-09 12:30:00,7.94,7.95,7.93,7.93,15907.0,6.5618,6.5701,6.5535,6.5535,15907.0
2018-08-09 13:00:00,7.94,7.94,7.93,7.94,9859.0,6.5618,6.5618,6.5535,6.5618,9859.0
2018-08-09 13:30:00,7.93,7.95,7.93,7.95,98924.0,6.5535,6.5701,6.5535,6.5701,98924.0
2018-08-09 14:00:00,7.94,7.95,7.92,7.92,183763.0,6.5618,6.5701,6.5453,6.5453,183763.0
2018-08-09 14:30:00,7.92,7.93,7.92,7.93,37239.0,6.5453,6.5535,6.5453,6.5535,37239.0
2018-08-09 15:00:00,7.93,7.93,7.92,7.93,57136.0,6.5535,6.5535,6.5453,6.5535,57136.0
2018-08-09 15:30:00,7.93,7.93,7.91,7.92,327524.0,6.5535,6.5535,6.537,6.5453,327524.0
2018-08-10 09:30:00,7.8,7.82,7.79,7.82,434416.0,6.4461,6.4626,6.4378,6.4626,434416.0
2018-08-10 10:00:00,7.82,7.86,7.81,7.84,416796.0,6.4626,6.4957,6.4544,6.4792,416796.0
2018-08-10 10:30:00,7.84,7.85,7.81,7.82,193876.0,6.4792,6.4874,6.4544,6.4626,193876.0
2018-08-10 11:00:00,7.82,7.83,7.79,7.79,116022.0,6.4626,6.4709,6.4378,6.4378,116022.0
2018-08-10 11:30:00,7.79,7.8,7.77,7.77,34196.0,6.4378,6.4461,6.4213,6.4213,34196.0
2018-08-10 12:00:00,7.77,7.77,7.76,7.77,18319.0,6.4213,6.4213,6.413,6.4213,18319.0
2018-08-10 12:30:00,7.77,7.77,7.75,7.77,175363.0,6.4213,6.4213,6.4048,6.4213,175363.0
2018-08-10 13:00:00,7.76,7.77,7.76,7.77,45009.0,6.413,6.4213,6.413,6.4213,45009.0
2018-08-10 13:30:00,7.77,7.77,7.75,7.76,42769.0,6.4213,6.4213,6.4048,6.413,42769.0
2018-08-10 14:00:00,7.76,7.76,7.75,7.76,44186.0,6.413,6.413,6.4048,6.413,44186.0
2018-08-10 14:30:00,7.76,7.76,7.75,7.76,52955.0,6.413,6.413,6.4048,6.413,52955.0
2018-08-10 15:00:00,7.76,7.8,7.75,7.79,214684.0,6.413,6.4461,6.4048,6.4378,214684.0
2018-08-10 15:30:00,7.79,7.79,7.75,7.75,462880.0,6.4378,6.4378,6.4048,6.4048,462880.0
2018-08-13 09:30:00,7.87,7.9,7.84,7.85,392817.0,6.5039,6.5287,6.4792,6.4874,392817.0
2018-08-13 10:00:00,7.85,7.86,7.84,7.85,132477.0,6.4874,6.4957,6.4792,6.4874,132477.0
2018-08-13 10:30:00,7.86,7.86,7.79,7.81,363902.0,6.4957,6.4957,6.4378,6.4544,363902.0
2018-08-13 11:00:00,7.81,7.82,7.77,7.78,207187.0,6.4544,6.4626,6.4213,6.4296,207187.0
2018-08-13 11:30:00,7.78,7.78,7.74,7.76,45157.0,6.4296,6.4296,6.3965,6.413,45157.0
2018-08-13 12:00:00,7.75,7.76,7.73,7.74,57225.0,6.4048,6.413,6.3883,6.3965,57225.0
2018-08-13 12:30:00,7.74,7.75,7.73,7.74,61357.0,6.3965,6.4048,6.3883,6.3965,61357.0
2018-08-13 13:00:00,7.73,7.76,7.72,7.75,94141.0,6.3883,6.413,6.38,6.4048,94141.0
2018-08-13 13:30:00,7.76,7.77,7.75,7.76,68184.0,6.413,6.4213,6.4048,6.413,68184.0
2018-08-13 14:00:00,7.76,7.79,7.75,7.78,123597.0,6.413,6.4378,6.4048,6.4296,123597.0
2018-08-13 14:30:00,7.79,7.79,7.78,7.78,64664.0,6.4378,6.4378,6.4296,6.4296,64664.0
2018-08-13 15:00:00,7.78,7.79,7.77,7.77,139323.0,6.4296,6.4378,6.4213,6.4213,139323.0
2018-08-13 15:30:00,7.77,7.78,7.76,7.78,284988.0,6.4213,6.4296,6.413,6.4296,284988.0
2018-08-14 09:30:00,7.83,7.84,7.79,7.8,408618.0,6.4709,6.4792,6.4378,6.4461,408618.0
2018-08-14 10:00:00,7.8,7.81,7.77,7.81,155997.0,6.4461,6.4544,6.4213,6.4544,155997.0
2018-08-14 10:30:00,7.81,7.82,7.79,7.79,114054.0,6.4544,6.4626,6.4378,6.4378,114054.0
2018-08-14 11:00:00,7.8,7.81,7.78,7.8,218997.0,6.4461,6.4544,6.4296,6.4461,218997.0
2018-08-14 11:30:00,7.8,7.81,7.78,7.79,62497.0,6.4461,6.4544,6.4296,6.4378,62497.0
2018-08-14 12:00:00,7.8,7.8,7.78,7.79,27086.0,6.4461,6.4461,6.4296,6.4378,27086.0
2018-08-14 12:30:00,7.79,7.79,7.77,7.77,11768.0,6.4378,6.4378,6.4213,6.4213,11768.0
2018-08-14 13:00:00,7.78,7.78,7.76,7.77,72257.0,6.4296,6.4296,6.413,6.4213,72257.0
2018-08-14 13:30:00,7.77,7.78,7.77,7.78,54761.0,6.4213,6.4296,6.4213,6.4296,54761.0
2018-08-14 14:00:00,7.78,7.78,7.77,7.78,29066.0,6.4296,6.4296,6.4213,6.4296,29066.0
2018-08-14 14:30:00,7.77,7.78,7.77,7.78,20331.0,6.4213,6.4296,6.4213,6.4296,20331.0
2018-08-14 15:00:00,7.78,7.78,7.77,7.78,24148.0,6.4296,6.4296,6.4213,6.4296,24148.0
2018-08-14 15:30:00,7.78,7.79,7.77,7.78,142395.0,6.4296,6.4378,6.4213,6.4296,142395.0
2018-08-15 09:30:00,7.69,7.71,7.66,7.66,208429.0,6.3552,6.3717,6.3304,6.3304,208429.0
2018-08-15 10:00:00,7.67,7.68,7.65,7.66,224391.0,6.3387,6.3469,6.3221,6.3304,224391.0
2018-08-15 10:30:00,7.66,7.67,7.63,7.64,158443.0,6.3304,6.3387,6.3056,6.3139,158443.0
2018-08-15 11:00:00,7.64,7.68,7.63,7.66,175967.0,6.3139,6.3469,6.3056,6.3304,175967.0
2018-08-15 11:30:00,7.66,7.68,7.65,7.65,41182.0,6.3304,6.3469,6.3221,6.3221,41182.0
2018-08-15 12:00:00,7.65,7.67,7.65,7.67,57535.0,6.3221,6.3387,6.3221,6.3387,57535.0
2018-08-15 12:30:00,7.67,7.7,7.66,7.69,45817.0,6.3387,6.3635,6.3304,6.3552,45817.0
2018-08-15 13:00:00,7.69,7.69,7.66,7.67,26701.0,6.3552,6.3552,6.3304,6.3387,26701.0
2018-08-15 13:30:00,7.67,7.68,7.66,7.67,23181.0,6.3387,6.3469,6.3304,6.3387,23181.0
2018-08-15 14:00:00,7.67,7.68,7.65,7.66,26543.0,6.3387,6.3469,6.3221,6.3304,26543.0
2018-08-15 14:30:00,7.65,7.68,7.65,7.66,100489.0,6.3221,6.3469,6.3221,6.3304,100489.0
2018-08-15 15:00:00,7.66,7.69,7.66,7.68,48337.0,6.3304,6.3552,6.3304,6.3469,48337.0
2018-08-15 15:30:00,7.68,7.71,7.67,7.69,127803.0,6.3469,6.3717,6.3387,6.3552,127803.0
2018-08-16 09:30:00,7.79,7.79,7.76,7.77,240151.0,6.4378,6.4378,6.413,6.4213,240151.0
2018-08-16 10:00:00,7.77,7.79,7.76,7.79,101737.0,6.4213,6.4378,6.413,6.4378,101737.0
2018-08-16 10:30:00,7.78,7.8,7.78,7.79,120769.0,6.4296,6.4461,6.4296,6.4378,120769.0
2018-08-16 11:00:00,7.79,7.82,7.79,7.79,74839.0,6.4378,6.4626,6.4378,6.4378,74839.0
2018-08-16 11:30:00,7.79,7.8,7.77,7.78,32709.0,6.4378,6.4461,6.4213,6.4296,32709.0
2018-08-16 12:00:00,7.77,7.78,7.77,7.77,14024.0,6.4213,6.4296,6.4213,6.4213,14024.0
2018-08-16 12:30:00,7.78,7.78,7.73,7.76,109238.0,6.4296,6.4296,6.3883,6.413,109238.0
2018-08-16 13:00:00,7.76,7.76,7.75,7.76,24985.0,6.413,6.413,6.4048,6.413,24985.0
2018-08-16 13:30:00,7.75,7.76,7.73,7.74,93129.0,6.4048,6.413,6.3883,6.3965,93129.0
2018-08-16 14:00:00,7.73,7.74,7.72,7.73,30613.0,6.3883,6.3965,6.38,6.3883,30613.0
2018-08-16 14:30:00,7.73,7.73,7.71,7.71,123568.0,6.3883,6.3883,6.3717,6.3717,123568.0
2018-08-16 15:00:00,7.72,7.77,7.71,7.77,253238.0,6.38,6.4213,6.3717,6.4213,253238.0
2018-08-16 15:30:00,7.77,7.77,7.73,7.75,219005.0,6.4213,6.4213,6.3883,6.4048,219005.0
2018-08-17 09:30:00,7.76,7.81,7.75,7.81,184620.0,6.413,6.4544,6.4048,6.4544,184620.0
2018-08-17 10:00:00,7.81,7.81,7.76,7.79,187731.0,6.4544,6.4544,6.413,6.4378,187731.0
2018-08-17 10:30:00,7.78,7.81,7.78,7.79,61678.0,6.4296,6.4544,6.4296,6.4378,61678.0
2018-08-17 11:00:00,7.79,7.81,7.77,7.81,191281.0,6.4378,6.4544,6.4213,6.4544,191281.0
2018-08-17 11:30:00,7.81,7.83,7.8,7.83,36176.0,6.4544,6.4709,6.4461,6.4709,36176.0
2018-08-17 12:00:00,7.83,7.83,7.82,7.83,19569.0,6.4709,6.4709,6.4626,6.4709,19569.0
2018-08-17 12:30:00,7.83,7.83,7.79,7.8,65682.0,6.4709,6.4709,6.4378,6.4461,65682.0
2018-08-17 13:00:00,7.8,7.81,7.79,7.8,89915.0,6.4461,6.4544,6.4378,6.4461,89915.0
2018-08-17 13:30:00,7.8,7.8,7.78,7.8,42232.0,6.4461,6.4461,6.4296,6.4461,42232.0
2018-08-17 14:00:00,7.8,7.82,7.79,7.81,74882.0,6.4461,6.4626,6.4378,6.4544,74882.0
2018-08-17 14:30:00,7.81,7.84,7.8,7.83,119964.0,6.4544,6.4792,6.4461,6.4709,119964.0
2018-08-17 15:00:00,7.84,7.84,7.82,7.83,46756.0,6.4792,6.4792,6.4626,6.4709,46756.0
2018-08-17 15:30:00,7.83,7.84,7.82,7.83,285345.0,6.4709,6.4792,6.4626,6.4709,285345.0
2018-08-20 09:30:00,7.89,7.89,7.87,7.89,255082.0,6.5205,6.5205,6.5039,6.5205,255082.0
2018-08-20 10:00:00,7.88,7.9,7.86,7.9,146469.0,6.5122,6.5287,6.4957,6.5287,146469.0
2018-08-20 10:30:00,7.89,7.91,7.88,7.89,100660.0,6.5205,6.537,6.5122,6.5205,100660.0
2018-08-20 11:00:00,7.89,7.91,7.88,7.91,344327.0,6.5205,6.537,6.5122,6.537,344327.0
2018-08-20 11:30:00,7.91,7.93,7.9,7.91,47891.0,6.537,6.5535,6.5287,6.537,47891.0
2018-08-20 12:00:00,7.9,7.93,7.9,7.92,72532.0,6.5287,6.5535,6.5287,6.5453,72532.0
2018-08-20 12:30:00,7.92,7.94,7.92,7.94,117541.0,6.5453,6.5618,6.5453,6.5618,117541.0
2018-08-20 13:00:00,7.94,7.94,7.93,7.94,93254.0,6.5618,6.5618,6.5535,6.5618,93254.0
2018-08-20 13:30:00,7.94,7.96,7.93,7.96,197953.0,6.5618,6.5783,6.5535,6.5783,197953.0
2018-08-20 14:00:00,7.96,7.96,7.94,7.96,100833.0,6.5783,6.5783,6.5618,6.5783,100833.0
2018-08-20 14:30:00,7.96,7.96,7.95,7.96,43554.0,6.5783,6.5783,6.5701,6.5783,43554.0
2018-08-20 15:00:00,7.95,7.96,7.94,7.95,154159.0,6.5701,6.5783,6.5618,6.5701,154159.0
2018-08-20 15:30:00,7.95,7.96,7.94,7.94,706549.0,6.5701,6.5783,6.5618,6.5618,706549.0
2018-08-21 09:30:00,8.09,8.1,8.07,8.09,355969.0,6.6858,6.694,6.6692,6.6858,355969.0
2018-08-21 10:00:00,8.1,8.12,8.1,8.11,306375.0,6.694,6.7106,6.694,6.7023,306375.0
2018-08-21 10:30:00,8.11,8.12,8.09,8.1,219145.0,6.7023,6.7106,6.6858,6.694,219145.0
2018-08-21 11:00:00,8.1,8.1,8.06,8.07,342116.0,6.694,6.694,6.661,6.6692,342116.0
2018-08-21 11:30:00,8.07,8.07,8.05,8.05,62194.0,6.6692,6.6692,6.6527,6.6527,62194.0
2018-08-21 12:00:00,8.05,8.06,8.04,8.04,73269.0,6.6527,6.661,6.6444,6.6444,73269.0
2018-08-21 12:30:00,8.04,8.07,8.04,8.06,140522.0,6.6444,6.6692,6.6444,6.661,140522.0
2018-08-21 13:00:00,8.07,8.07,8.06,8.06,65695.0,6.6692,6.6692,6.661,6.661,65695.0
2018-08-21 13:30:00,8.06,8.08,8.06,8.07,95875.0,6.661,6.6775,6.661,6.6692,95875.0
2018-08-21 14:00:00,8.07,8.08,8.07,8.07,77172.0,6.6692,6.6775,6.6692,6.6692,77172.0
2018-08-21 14:30:00,8.08,8.08,8.06,8.06,125932.0,6.6775,6.6775,6.661,6.661,125932.0
2018-08-21 15:00:00,8.06,8.09,8.06,8.09,205253.0,6.661,6.6858,6.661,6.6858,205253.0
2018-08-21 15:30:00,8.09,8.09,8.07,8.08,888180.0,6.6858,6.6858,6.6692,6.6775,888180.0
2018-08-22 09:30:00,8.19,8.2,8.15,8.17,1022437.0,6.7684,6.7767,6.7353,6.7519,1022437.0
2018-08-22 10:00:00,8.17,8.18,8.16,8.17,316207.0,6.7519,6.7601,6.7436,6.7519,316207.0
2018-08-22 10:30:00,8.17,8.18,8.16,8.18,225435.0,6.7519,6.7601,6.7436,6.7601,225435.0
2018-08-22 11:00:00,8.18,8.19,8.16,8.19,274067.0,6.7601,6.7684,6.7436,6.7684,274067.0
2018-08-22 11:30:00,8.19,8.19,8.17,8.18,74094.0,6.7684,6.7684,6.7519,6.7601,74094.0
2018-08-22 12:00:00,8.18,8.18,8.16,8.16,91732.0,6.7601,6.7601,6.7436,6.7436,91732.0
2018-08-22 12:30:00,8.17,8.17,8.13,8.14,140711.0,6.7519,6.7519,6.7188,6.7271,140711.0
2018-08-22 13:00:00,8.14,8.14,8.13,8.13,57788.0,6.7271,6.7271,6.7188,6.7188,57788.0
2018-08-22 13:30:00,8.13,8.15,8.13,8.14,101010.0,6.7188,6.7353,6.7188,6.7271,101010.0
2018-08-22 14:00:00,8.14,8.15,8.14,8.15,104976.0,6.7271,6.7353,6.7271,6.7353,104976.0
2018-08-22 14:30:00,8.14,8.15,8.13,8.13,116257.0,6.7271,6.7353,6.7188,6.7188,116257.0
2018-08-22 15:00:00,8.14,8.15,8.13,8.15,123913.0,6.7271,6.7353,6.7188,6.7353,123913.0
2018-08-22 15:30:00,8.14,8.16,8.14,8.16,707794.0,6.7271,6.7436,6.7271,6.7436,707794.0
2018-08-23 09:30:00,8.3,8.32,8.29,8.3,477734.0,6.8593,6.8758,6.851,6.8593,477734.0
2018-08-23 10:00:00,8.31,8.31,8.23,8.27,428763.0,6.8676,6.8676,6.8015,6.8345,428763.0
2018-08-23 10:30:00,8.26,8.28,8.25,8.27,323901.0,6.8263,6.8428,6.818,6.8345,323901.0
2018-08-23 11:00:00,8.27,8.29,8.22,8.27,1174459.0,6.8345,6.851,6.7932,6.8345,1174459.0
2018-08-23 11:30:00,8.27,8.27,8.21,8.21,288692.0,6.8345,6.8345,6.7849,6.7849,288692.0
2018-08-23 12:00:00,8.21,8.24,8.2,8.24,401927.0,6.7849,6.8097,6.7767,6.8097,401927.0
2018-08-23 12:30:00,8.24,8.24,8.22,8.23,64005.0,6.8097,6.8097,6.7932,6.8015,64005.0
2018-08-23 13:00:00,8.22,8.23,8.21,8.23,105698.0,6.7932,6.8015,6.7849,6.8015,105698.0
2018-08-23 13:30:00,8.22,8.23,8.21,8.22,145776.0,6.7932,6.8015,6.7849,6.7932,145776.0
2018-08-23 14:00:00,8.21,8.22,8.2,8.21,223557.0,6.7849,6.7932,6.7767,6.7849,223557.0
2018-08-23 14:30:00,8.21,8.21,8.19,8.2,104500.0,6.7849,6.7849,6.7684,6.7767,104500.0
2018-08-23 15:00:00,8.2,8.2,8.18,8.2,462589.0,6.7767,6.7767,6.7601,6.7767,462589.0
2018-08-23 15:30:00,8.2,8.22,8.2,8.21,398536.0,6.7767,6.7932,6.7767,6.7849,398536.0
2018-08-24 09:30:00,8.49,8.5,8.45,8.45,621932.0,7.0163,7.0246,6.9833,6.9833,621932.0
2018-08-24 10:00:00,8.45,8.51,8.44,8.49,291550.0,6.9833,7.0329,6.975,7.0163,291550.0
2018-08-24 10:30:00,8.5,8.55,8.49,8.52,370800.0,7.0246,7.0659,7.0163,7.0411,370800.0
2018-08-24 11:00:00,8.53,8.57,8.52,8.54,331785.0,7.0494,7.0824,7.0411,7.0577,331785.0
2018-08-24 11:30:00,8.54,8.57,8.54,8.57,186077.0,7.0577,7.0824,7.0577,7.0824,186077.0
2018-08-24 12:00:00,8.57,8.61,8.56,8.58,640497.0,7.0824,7.1155,7.0742,7.0907,640497.0
2018-08-24 12:30:00,8.58,8.58,8.57,8.58,44235.0,7.0907,7.0907,7.0824,7.0907,44235.0
2018-08-24 13:00:00,8.58,8.58,8.57,8.58,112803.0,7.0907,7.0907,7.0824,7.0907,112803.0
2018-08-24 13:30:00,8.58,8.58,8.55,8.55,130334.0,7.0907,7.0907,7.0659,7.0659,130334.0
2018-08-24 14:00:00,8.55,8.56,8.54,8.54,209159.0,7.0659,7.0742,7.0577,7.0577,209159.0
2018-08-24 14:30:00,8.55,8.55,8.54,8.54,329882.0,7.0659,7.0659,7.0577,7.0577,329882.0
2018-08-24 15:00:00,8.54,8.55,8.52,8.54,177293.0,7.0577,7.0659,7.0411,7.0577,177293.0
2018-08-24 15:30:00,8.54,8.54,8.51,8.53,965992.0,7.0577,7.0577,7.0329,7.0494,965992.0
2018-08-27 09:30:00,8.59,8.6,8.57,8.57,1604039.0,7.099,7.1072,7.0824,7.0824,1604039.0
2018-08-27 10:00:00,8.58,8.61,8.57,8.6,794658.0,7.0907,7.1155,7.0824,7.1072,794658.0
2018-08-27 10:30:00,8.61,8.61,8.58,8.6,515227.0,7.1155,7.1155,7.0907,7.1072,515227.0
2018-08-27 11:00:00,8.6,8.61,8.59,8.59,266258.0,7.1072,7.1155,7.099,7.099,266258.0
2018-08-27 11:30:00,8.6,8.6,8.57,8.59,122951.0,7.1072,7.1072,7.0824,7.099,122951.0
2018-08-27 12:00:00,8.59,8.59,8.55,8.55,138334.0,7.099,7.099,7.0659,7.0659,138334.0
2018-08-27 12:30:00,8.55,8.58,8.55,8.58,153923.0,7.0659,7.0907,7.0659,7.0907,153923.0
2018-08-27 13:00:00,8.58,8.59,8.57,8.58,78634.0,7.0907,7.099,7.0824,7.0907,78634.0
2018-08-27 13:30:00,8.59,8.59,8.57,8.58,69119.0,7.099,7.099,7.0824,7.0907,69119.0
2018-08-27 14:00:00,8.58,8.6,8.58,8.59,127863.0,7.0907,7.1072,7.0907,7.099,127863.0
2018-08-27 14:30:00,8.59,8.6,8.59,8.59,252543.0,7.099,7.1072,7.099,7.099,252543.0
2018-08-27 15:00:00,8.59,8.6,8.57,8.59,235920.0,7.099,7.1072,7.0824,7.099,235920.0
2018-08-27 15:30:00,8.59,8.6,8.58,8.58,465755.0,7.099,7.1072,7.0907,7.0907,465755.0
2018-08-28 09:30:00,8.58,8.59,8.55,8.57,1152052.0,7.0907,7.099,7.0659,7.0824,1152052.0
2018-08-28 10:00:00,8.57,8.57,8.52,8.53,172174.0,7.0824,7.0824,7.0411,7.0494,172174.0
2018-08-28 10:30:00,8.52,8.57,8.51,8.55,180132.0,7.0411,7.0824,7.0329,7.0659,180132.0
2018-08-28 11:00:00,8.55,8.59,8.55,8.59,1167436.0,7.0659,7.099,7.0659,7.099,1167436.0
2018-08-28 11:30:00,8.59,8.59,8.54,8.54,112705.0,7.099,7.099,7.0577,7.0577,112705.0
2018-08-28 12:00:00,8.54,8.55,8.54,8.54,32497.0,7.0577,7.0659,7.0577,7.0577,32497.0
2018-08-28 12:30:00,8.55,8.56,8.54,8.56,67246.0,7.0659,7.0742,7.0577,7.0742,67246.0
2018-08-28 13:00:00,8.56,8.57,8.56,8.57,83033.0,7.0742,7.0824,7.0742,7.0824,83033.0
2018-08-28 13:30:00,8.57,8.57,8.55,8.57,222286.0,7.0824,7.0824,7.0659,7.0824,222286.0
2018-08-28 14:00:00,8.56,8.57,8.56,8.56,47563.0,7.0742,7.0824,7.0742,7.0742,47563.0
2018-08-28 14:30:00,8.57,8.57,8.56,8.57,24089.0,7.0824,7.0824,7.0742,7.0824,24089.0
2018-08-28 15:00:00,8.57,8.57,8.56,8.57,90255.0,7.0824,7.0824,7.0742,7.0824,90255.0
2018-08-28 15:30:00,8.57,8.57,8.55,8.56,594359.0,7.0824,7.0824,7.0659,7.0742,594359.0
2018-08-29 09:30:00,8.55,8.57,8.53,8.55,965685.0,7.0659,7.0824,7.0494,7.0659,965685.0
2018-08-29 10:00:00,8.56,8.57,8.53,8.54,394424.0,7.0742,7.0824,7.0494,7.0577,394424.0
2018-08-29 10:30:00,8.54,8.56,8.52,8.55,382230.0,7.0577,7.0742,7.0411,7.0659,382230.0
2018-08-29 11:00:00,8.55,8.56,8.54,8.55,571029.0,7.0659,7.0742,7.0577,7.0659,571029.0
2018-08-29 11:30:00,8.56,8.56,8.55,8.55,98049.0,7.0742,7.0742,7.0659,7.0659,98049.0
2018-08-29 12:00:00,8.55,8.56,8.55,8.55,35644.0,7.0659,7.0742,7.0659,7.0659,35644.0
2018-08-29 12:30:00,8.55,8.56,8.55,8.55,51476.0,7.0659,7.0742,7.0659,7.0659,51476.0
2018-08-29 13:00:00,8.56,8.56,8.55,8.55,83242.0,7.0742,7.0742,7.0659,7.0659,83242.0
2018-08-29 13:30:00,8.55,8.56,8.55,8.55,18085.0,7.0659,7.0742,7.0659,7.0659,18085.0
2018-08-29 14:00:00,8.55,8.56,8.55,8.55,25648.0,7.0659,7.0742,7.0659,7.0659,25648.0
2018-08-29 14:30:00,8.55,8.56,8.55,8.56,52810.0,7.0659,7.0742,7.0659,7.0742,52810.0
2018-08-29 15:00:00,8.55,8.56,8.55,8.55,52032.0,7.0659,7.0742,7.0659,7.0659,52032.0
2018-08-29 15:30:00,8.55,8.56,8.55,8.56,388974.0,7.0659,7.0742,7.0659,7.0742,388974.0
2018-08-30 09:30:00,8.49,8.5,8.46,8.49,524193.0,7.0163,7.0246,6.9915,7.0163,524193.0
2018-08-30 10:00:00,8.48,8.49,8.45,8.46,159927.0,7.0081,7.0163,6.9833,6.9915,159927.0
2018-08-30 10:30:00,8.46,8.47,8.44,8.46,201229.0,6.9915,6.9998,6.975,6.9915,201229.0
2018-08-30 11:00:00,8.46,8.5,8.45,8.46,528890.0,6.9915,7.0246,6.9833,6.9915,528890.0
2018-08-30 11:30:00,8.46,8.47,8.43,8.44,103044.0,6.9915,6.9998,6.9667,6.975,103044.0
2018-08-30 12:00:00,8.44,8.45,8.43,8.44,43596.0,6.975,6.9833,6.9667,6.975,43596.0
2018-08-30 12:30:00,8.45,8.45,8.44,8.45,104262.0,6.9833,6.9833,6.975,6.9833,104262.0
2018-08-30 13:00:00,8.45,8.46,8.44,8.46,77669.0,6.9833,6.9915,6.975,6.9915,77669.0
2018-08-30 13:30:00,8.45,8.46,8.45,8.46,40135.0,6.9833,6.9915,6.9833,6.9915,40135.0
2018-08-30 14:00:00,8.45,8.46,8.42,8.43,108395.0,6.9833,6.9915,6.9585,6.9667,108395.0
2018-08-30 14:30:00,8.42,8.43,8.41,8.42,76938.0,6.9585,6.9667,6.9502,6.9585,76938.0
2018-08-30 15:00:00,8.42,8.43,8.41,8.43,66632.0,6.9585,6.9667,6.9502,6.9667,66632.0
2018-08-30 15:30:00,8.43,8.44,8.41,8.43,504949.0,6.9667,6.975,6.9502,6.9667,504949.0
2018-08-31 09:30:00,8.39,8.44,8.39,8.43,281117.0,6.9337,6.975,6.9337,6.9667,281117.0
2018-08-31 10:00:00,8.44,8.45,8.42,8.44,308078.0,6.975,6.9833,6.9585,6.975,308078.0
2018-08-31 10:30:00,8.44,8.44,8.42,8.42,448898.0,6.975,6.975,6.9585,6.9585,448898.0
2018-08-31 11:00:00,8.43,8.43,8.38,8.4,270901.0,6.9667,6.9667,6.9254,6.942,270901.0
2018-08-31 11:30:00,8.39,8.41,8.37,8.38,74750.0,6.9337,6.9502,6.9172,6.9254,74750.0
2018-08-31 12:00:00,8.38,8.38,8.36,8.37,132560.0,6.9254,6.9254,6.9089,6.9172,132560.0
2018-08-31 12:30:00,8.37,8.38,8.35,8.38,81827.0,6.9172,6.9254,6.9006,6.9254,81827.0
2018-08-31 13:00:00,8.38,8.38,8.37,8.38,77620.0,6.9254,6.9254,6.9172,6.9254,77620.0
2018-08-31 13:30:00,8.38,8.38,8.37,8.38,64152.0,6.9254,6.9254,6.9172,6.9254,64152.0
2018-08-31 14:00:00,8.38,8.38,8.37,8.37,33724.0,6.9254,6.9254,6.9172,6.9172,33724.0
2018-08-31 14:30:00,8.37,8.38,8.37,8.38,61827.0,6.9172,6.9254,6.9172,6.9254,61827.0
2018-08-31 15:00:00,8.37,8.38,8.37,8.38,53287.0,6.9172,6.9254,6.9172,6.9254,53287.0
2018-08-31 15:30:00,8.37,8.41,8.37,8.4,522690.0,6.9172,6.9502,6.9172,6.942,522690.0
2018-09-04 09:30:00,8.44,8.46,8.42,8.44,478634.0,6.975,6.9915,6.9585,6.975,478634.0
2018-09-04 10:00:00,8.45,8.46,8.43,8.46,193660.0,6.9833,6.9915,6.9667,6.9915,193660.0
2018-09-04 10:30:00,8.46,8.51,8.45,8.5,403259.0,6.9915,7.0329,6.9833,7.0246,403259.0
2018-09-04 11:00:00,8.5,8.51,8.46,8.46,265215.0,7.0246,7.0329,6.9915,6.9915,265215.0
2018-09-04 11:30:00,8.46,8.5,8.46,8.49,265495.0,6.9915,7.0246,6.9915,7.0163,265495.0
2018-09-04 12:00:00,8.49,8.5,8.48,8.5,152933.0,7.0163,7.0246,7.0081,7.0246,152933.0
2018-09-04 12:30:00,8.5,8.52,8.49,8.51,128264.0,7.0246,7.0411,7.0163,7.0329,128264.0
2018-09-04 13:00:00,8.51,8.52,8.51,8.51,68572.0,7.0329,7.0411,7.0329,7.0329,68572.0
2018-09-04 13:30:00,8.52,8.53,8.5,8.51,192685.0,7.0411,7.0494,7.0246,7.0329,192685.0
2018-09-04 14:00:00,8.52,8.53,8.51,8.52,108288.0,7.0411,7.0494,7.0329,7.0411,108288.0
2018-09-04 14:30:00,8.52,8.55,8.51,8.54,312790.0,7.0411,7.0659,7.0329,7.0577,312790.0
2018-09-04 15:00:00,8.54,8.56,8.53,8.54,296783.0,7.0577,7.0742,7.0494,7.0577,296783.0
2018-09-04 15:30:00,8.54,8.55,8.52,8.54,895792.0,7.0577,7.0659,7.0411,7.0577,895792.0
2018-09-05 09:30:00,8.5,8.52,8.47,8.48,235399.0,7.0246,7.0411,6.9998,7.0081,235399.0
2018-09-05 10:00:00,8.48,8.49,8.41,8.43,253272.0,7.0081,7.0163,6.9502,6.9667,253272.0
2018-09-05 10:30:00,8.43,8.44,8.4,8.43,208316.0,6.9667,6.975,6.942,6.9667,208316.0
2018-09-05 11:00:00,8.42,8.43,8.36,8.37,244513.0,6.9585,6.9667,6.9089,6.9172,244513.0
2018-09-05 11:30:00,8.37,8.79,8.36,8.51,3467050.0,6.9172,7.2643,6.9089,7.0329,3467050.0
2018-09-05 12:00:00,8.51,8.58,8.51,8.52,700186.0,7.0329,7.0907,7.0329,7.0411,700186.0
2018-09-05 12:30:00,8.53,8.55,8.51,8.51,209625.0,7.0494,7.0659,7.0329,7.0329,209625.0
2018-09-05 13:00:00,8.51,8.56,8.5,8.54,150085.0,7.0329,7.0742,7.0246,7.0577,150085.0
2018-09-05 13:30:00,8.54,8.55,8.52,8.52,156176.0,7.0577,7.0659,7.0411,7.0411,156176.0
2018-09-05 14:00:00,8.53,8.53,8.5,8.5,205089.0,7.0494,7.0494,7.0246,7.0246,205089.0
2018-09-05 14:30:00,8.5,8.51,8.48,8.51,433467.0,7.0246,7.0329,7.0081,7.0329,433467.0
2018-09-05 15:00:00,8.51,8.53,8.5,8.52,184249.0,7.0329,7.0494,7.0246,7.0411,184249.0
2018-09-05 15:30:00,8.51,8.52,8.5,8.52,585148.0,7.0329,7.0411,7.0246,7.0411,585148.0
2018-09-06 09:30:00,8.59,8.62,8.58,8.61,526037.0,7.099,7.1238,7.0907,7.1155,526037.0
2018-09-06 10:00:00,8.61,8.62,8.57,8.6,498210.0,7.1155,7.1238,7.0824,7.1072,498210.0
2018-09-06 10:30:00,8.6,8.61,8.58,8.6,225277.0,7.1072,7.1155,7.0907,7.1072,225277.0
2018-09-06 11:00:00,8.6,8.63,8.58,8.63,436418.0,7.1072,7.132,7.0907,7.132,436418.0
2018-09-06 11:30:00,8.63,8.64,8.59,8.61,190988.0,7.132,7.1403,7.099,7.1155,190988.0
2018-09-06 12:00:00,8.61,8.61,8.57,8.59,90202.0,7.1155,7.1155,7.0824,7.099,90202.0
2018-09-06 12:30:00,8.59,8.59,8.55,8.58,108478.0,7.099,7.099,7.0659,7.0907,108478.0
2018-09-06 13:00:00,8.58,8.61,8.57,8.58,155704.0,7.0907,7.1155,7.0824,7.0907,155704.0
2018-09-06 13:30:00,8.58,8.6,8.57,8.59,99753.0,7.0907,7.1072,7.0824,7.099,99753.0
2018-09-06 14:00:00,8.59,8.61,8.58,8.59,190760.0,7.099,7.1155,7.0907,7.099,190760.0
2018-09-06 14:30:00,8.59,8.61,8.58,8.61,127287.0,7.099,7.1155,7.0907,7.1155,127287.0
2018-09-06 15:00:00,8.6,8.62,8.6,8.62,95589.0,7.1072,7.1238,7.1072,7.1238,95589.0
2018-09-06 15:30:00,8.61,8.62,8.6,8.6,538797.0,7.1155,7.1238,7.1072,7.1072,538797.0
2018-09-07 09:30:00,8.57,8.62,8.56,8.62,290479.0,7.0824,7.1238,7.0742,7.1238,290479.0
2018-09-07 10:00:00,8.62,8.63,8.58,8.59,91433.0,7.1238,7.132,7.0907,7.099,91433.0
2018-09-07 10:30:00,8.59,8.61,8.58,8.61,80112.0,7.099,7.1155,7.0907,7.1155,80112.0
2018-09-07 11:00:00,8.6,8.61,8.57,8.61,80875.0,7.1072,7.1155,7.0824,7.1155,80875.0
2018-09-07 11:30:00,8.61,8.62,8.59,8.6,119589.0,7.1155,7.1238,7.099,7.1072,119589.0
2018-09-07 12:00:00,8.6,8.6,8.54,8.54,917542.0,7.1072,7.1072,7.0577,7.0577,917542.0
2018-09-07 12:30:00,8.54,8.57,8.53,8.56,127466.0,7.0577,7.0824,7.0494,7.0742,127466.0
2018-09-07 13:00:00,8.57,8.58,8.55,8.57,66053.0,7.0824,7.0907,7.0659,7.0824,66053.0
2018-09-07 13:30:00,8.57,8.57,8.55,8.55,32684.0,7.0824,7.0824,7.0659,7.0659,32684.0
2018-09-07 14:00:00,8.55,8.57,8.55,8.57,38168.0,7.0659,7.0824,7.0659,7.0824,38168.0
2018-09-07 14:30:00,8.57,8.59,8.55,8.59,97085.0,7.0824,7.099,7.0659,7.099,97085.0
2018-09-07 15:00:00,8.58,8.59,8.57,8.58,32025.0,7.0907,7.099,7.0824,7.0907,32025.0
2018-09-07 15:30:00,8.58,8.58,8.55,8.58,654324.0,7.0907,7.0907,7.0659,7.0907,654324.0
2018-09-10 09:30:00,8.63,8.64,8.58,8.61,545178.0,7.132,7.1403,7.0907,7.1155,545178.0
2018-09-10 10:00:00,8.6,8.6,8.54,8.55,78217.0,7.1072,7.1072,7.0577,7.0659,78217.0
2018-09-10 10:30:00,8.55,8.57,8.54,8.55,57597.0,7.0659,7.0824,7.0577,7.0659,57597.0
2018-09-10 11:00:00,8.56,8.58,8.55,8.55,610509.0,7.0742,7.0907,7.0659,7.0659,610509.0
2018-09-10 11:30:00,8.55,8.56,8.52,8.54,79375.0,7.0659,7.0742,7.0411,7.0577,79375.0
2018-09-10 12:00:00,8.54,8.54,8.51,8.53,95797.0,7.0577,7.0577,7.0329,7.0494,95797.0
2018-09-10 12:30:00,8.53,8.53,8.51,8.51,42020.0,7.0494,7.0494,7.0329,7.0329,42020.0
2018-09-10 13:00:00,8.51,8.52,8.51,8.51,16987.0,7.0329,7.0411,7.0329,7.0329,16987.0
2018-09-10 13:30:00,8.52,8.53,8.5,8.52,48690.0,7.0411,7.0494,7.0246,7.0411,48690.0
2018-09-10 14:00:00,8.52,8.52,8.51,8.52,31532.0,7.0411,7.0411,7.0329,7.0411,31532.0
2018-09-10 14:30:00,8.52,8.52,8.51,8.52,26829.0,7.0411,7.0411,7.0329,7.0411,26829.0
2018-09-10 15:00:00,8.52,8.55,8.51,8.54,88125.0,7.0411,7.0659,7.0329,7.0577,88125.0
2018-09-10 15:30:00,8.55,8.55,8.53,8.53,210141.0,7.0659,7.0659,7.0494,7.0494,210141.0
2018-09-11 09:30:00,8.52,8.52,8.45,8.51,562039.0,7.0411,7.0411,6.9833,7.0329,562039.0
2018-09-11 10:00:00,8.51,8.54,8.5,8.54,234661.0,7.0329,7.0577,7.0246,7.0577,234661.0
2018-09-11 10:30:00,8.54,8.55,8.49,8.5,239537.0,7.0577,7.0659,7.0163,7.0246,239537.0
2018-09-11 11:00:00,8.51,8.53,8.5,8.52,162093.0,7.0329,7.0494,7.0246,7.0411,162093.0
2018-09-11 11:30:00,8.52,8.55,8.5,8.52,691448.0,7.0411,7.0659,7.0246,7.0411,691448.0
2018-09-11 12:00:00,8.52,8.52,8.51,8.52,71740.0,7.0411,7.0411,7.0329,7.0411,71740.0
2018-09-11 12:30:00,8.52,8.55,8.51,8.54,132568.0,7.0411,7.0659,7.0329,7.0577,132568.0
2018-09-11 13:00:00,8.55,8.55,8.5,8.52,171786.0,7.0659,7.0659,7.0246,7.0411,171786.0
2018-09-11 13:30:00,8.52,8.52,8.5,8.51,90582.0,7.0411,7.0411,7.0246,7.0329,90582.0
2018-09-11 14:00:00,8.51,8.51,8.5,8.51,85439.0,7.0329,7.0329,7.0246,7.0329,85439.0
2018-09-11 14:30:00,8.51,8.51,8.5,8.51,84235.0,7.0329,7.0329,7.0246,7.0329,84235.0
2018-09-11 15:00:00,8.51,8.52,8.5,8.52,173583.0,7.0329,7.0411,7.0246,7.0411,173583.0
2018-09-11 15:30:00,8.52,8.54,8.51,8.53,349745.0,7.0411,7.0577,7.0329,7.0494,349745.0
2018-09-12 09:30:00,8.57,8.57,8.51,8.52,295032.0,7.0824,7.0824,7.0329,7.0411,295032.0
2018-09-12 10:00:00,8.52,8.52,8.46,8.48,208395.0,7.0411,7.0411,6.9915,7.0081,208395.0
2018-09-12 10:30:00,8.47,8.48,8.46,8.47,254014.0,6.9998,7.0081,6.9915,6.9998,254014.0
2018-09-12 11:00:00,8.47,8.5,8.44,8.48,393373.0,6.9998,7.0246,6.975,7.0081,393373.0
2018-09-12 11:30:00,8.48,8.49,8.43,8.46,73855.0,7.0081,7.0163,6.9667,6.9915,73855.0
2018-09-12 12:00:00,8.45,8.47,8.44,8.47,74691.0,6.9833,6.9998,6.975,6.9998,74691.0
2018-09-12 12:30:00,8.46,8.48,8.46,8.47,87947.0,6.9915,7.0081,6.9915,6.9998,87947.0
2018-09-12 13:00:00,8.47,8.48,8.47,8.47,34762.0,6.9998,7.0081,6.9998,6.9998,34762.0
2018-09-12 13:30:00,8.47,8.49,8.45,8.46,105738.0,6.9998,7.0163,6.9833,6.9915,105738.0
2018-09-12 14:00:00,8.46,8.47,8.44,8.46,63590.0,6.9915,6.9998,6.975,6.9915,63590.0
2018-09-12 14:30:00,8.46,8.46,8.44,8.45,40853.0,6.9915,6.9915,6.975,6.9833,40853.0
2018-09-12 15:00:00,8.46,8.47,8.45,8.47,29356.0,6.9915,6.9998,6.9833,6.9998,29356.0
2018-09-12 15:30:00,8.47,8.47,8.45,8.47,315517.0,6.9998,6.9998,6.9833,6.9998,315517.0
2018-09-13 09:30:00,8.69,8.73,8.68,8.68,772570.0,7.1816,7.2147,7.1734,7.1734,772570.0
2018-09-13 10:00:00,8.69,8.69,8.63,8.63,235674.0,7.1816,7.1816,7.132,7.132,235674.0
2018-09-13 10:30:00,8.64,8.64,8.59,8.6,93791.0,7.1403,7.1403,7.099,7.1072,93791.0
2018-09-13 11:00:00,8.6,8.63,8.59,8.61,436999.0,7.1072,7.132,7.099,7.1155,436999.0
2018-09-13 11:30:00,8.61,8.61,8.56,8.58,328531.0,7.1155,7.1155,7.0742,7.0907,328531.0
2018-09-13 12:00:00,8.57,8.59,8.57,8.58,122929.0,7.0824,7.099,7.0824,7.0907,122929.0
2018-09-13 12:30:00,8.59,8.59,8.57,8.58,113872.0,7.099,7.099,7.0824,7.0907,113872.0
2018-09-13 13:00:00,8.58,8.59,8.57,8.59,92659.0,7.0907,7.099,7.0824,7.099,92659.0
2018-09-13 13:30:00,8.59,8.6,8.57,8.58,469641.0,7.099,7.1072,7.0824,7.0907,469641.0
2018-09-13 14:00:00,8.59,8.6,8.56,8.59,262532.0,7.099,7.1072,7.0742,7.099,262532.0
2018-09-13 14:30:00,8.59,8.6,8.58,8.6,116119.0,7.099,7.1072,7.0907,7.1072,116119.0
2018-09-13 15:00:00,8.6,8.6,8.59,8.6,71060.0,7.1072,7.1072,7.099,7.1072,71060.0
2018-09-13 15:30:00,8.6,8.61,8.59,8.6,441205.0,7.1072,7.1155,7.099,7.1072,441205.0
2018-09-14 09:30:00,8.57,8.63,8.56,8.61,309863.0,7.0824,7.132,7.0742,7.1155,309863.0
2018-09-14 10:00:00,8.61,8.62,8.58,8.58,186258.0,7.1155,7.1238,7.0907,7.0907,186258.0
2018-09-14 10:30:00,8.59,8.63,8.58,8.63,118500.0,7.099,7.132,7.0907,7.132,118500.0
2018-09-14 11:00:00,8.63,8.64,8.61,8.62,227949.0,7.132,7.1403,7.1155,7.1238,227949.0
2018-09-14 11:30:00,8.62,8.63,8.61,8.62,56704.0,7.1238,7.132,7.1155,7.1238,56704.0
2018-09-14 12:00:00,8.61,8.62,8.55,8.58,156118.0,7.1155,7.1238,7.0659,7.0907,156118.0
2018-09-14 12:30:00,8.58,8.59,8.56,8.57,102915.0,7.0907,7.099,7.0742,7.0824,102915.0
2018-09-14 13:00:00,8.58,8.59,8.56,8.59,105670.0,7.0907,7.099,7.0742,7.099,105670.0
2018-09-14 13:30:00,8.59,8.61,8.57,8.6,102891.0,7.099,7.1155,7.0824,7.1072,102891.0
2018-09-14 14:00:00,8.6,8.62,8.59,8.6,100101.0,7.1072,7.1238,7.099,7.1072,100101.0
2018-09-14 14:30:00,8.6,8.63,8.59,8.63,157912.0,7.1072,7.132,7.099,7.132,157912.0
2018-09-14 15:00:00,8.63,8.64,8.59,8.61,225483.0,7.132,7.1403,7.099,7.1155,225483.0
2018-09-14 15:30:00,8.61,8.62,8.6,8.6,261727.0,7.1155,7.1238,7.1072,7.1072,261727.0
2018-09-17 09:30:00,8.68,8.69,8.64,8.65,275668.0,7.1734,7.1816,7.1403,7.1486,275668.0
2018-09-17 10:00:00,8.66,8.66,8.59,8.62,215970.0,7.1568,7.1568,7.099,7.1238,215970.0
2018-09-17 10:30:00,8.62,8.63,8.57,8.58,163499.0,7.1238,7.132,7.0824,7.0907,163499.0
2018-09-17 11:00:00,8.58,8.59,8.56,8.58,298325.0,7.0907,7.099,7.0742,7.0907,298325.0
2018-09-17 11:30:00,8.58,8.59,8.57,8.58,35449.0,7.0907,7.099,7.0824,7.0907,35449.0
2018-09-17 12:00:00,8.58,8.58,8.56,8.57,46619.0,7.0907,7.0907,7.0742,7.0824,46619.0
2018-09-17 12:30:00,8.57,8.57,8.55,8.56,76350.0,7.0824,7.0824,7.0659,7.0742,76350.0
2018-09-17 13:00:00,8.55,8.57,8.55,8.57,71481.0,7.0659,7.0824,7.0659,7.0824,71481.0
2018-09-17 13:30:00,8.57,8.58,8.56,8.58,128019.0,7.0824,7.0907,7.0742,7.0907,128019.0
2018-09-17 14:00:00,8.58,8.58,8.56,8.57,82254.0,7.0907,7.0907,7.0742,7.0824,82254.0
2018-09-17 14:30:00,8.57,8.57,8.55,8.55,118793.0,7.0824,7.0824,7.0659,7.0659,118793.0
2018-09-17 15:00:00,8.55,8.56,8.54,8.54,134809.0,7.0659,7.0742,7.0577,7.0577,134809.0
2018-09-17 15:30:00,8.54,8.55,8.53,8.55,276784.0,7.0577,7.0659,7.0494,7.0659,276784.0
2018-09-18 09:30:00,8.59,8.66,8.59,8.65,599372.0,7.099,7.1568,7.099,7.1486,599372.0
2018-09-18 10:00:00,8.64,8.68,8.63,8.66,190353.0,7.1403,7.1734,7.132,7.1568,190353.0
2018-09-18 10:30:00,8.65,8.68,8.64,8.67,386345.0,7.1486,7.1734,7.1403,7.1651,386345.0
2018-09-18 11:00:00,8.67,8.68,8.65,8.68,215562.0,7.1651,7.1734,7.1486,7.1734,215562.0
2018-09-18 11:30:00,8.68,8.71,8.67,8.71,253416.0,7.1734,7.1981,7.1651,7.1981,253416.0
2018-09-18 12:00:00,8.71,8.72,8.69,8.7,76581.0,7.1981,7.2064,7.1816,7.1899,76581.0
2018-09-18 12:30:00,8.69,8.71,8.69,8.71,39227.0,7.1816,7.1981,7.1816,7.1981,39227.0
2018-09-18 13:00:00,8.71,8.71,8.7,8.7,246087.0,7.1981,7.1981,7.1899,7.1899,246087.0
2018-09-18 13:30:00,8.71,8.71,8.69,8.7,81481.0,7.1981,7.1981,7.1816,7.1899,81481.0
2018-09-18 14:00:00,8.7,8.72,8.7,8.72,81689.0,7.1899,7.2064,7.1899,7.2064,81689.0
2018-09-18 14:30:00,8.71,8.73,8.71,8.71,69475.0,7.1981,7.2147,7.1981,7.1981,69475.0
2018-09-18 15:00:00,8.71,8.72,8.7,8.71,79698.0,7.1981,7.2064,7.1899,7.1981,79698.0
2018-09-18 15:30:00,8.71,8.71,8.69,8.71,254104.0,7.1981,7.1981,7.1816,7.1981,254104.0
2018-09-19 09:30:00,8.75,8.77,8.7,8.71,632152.0,7.2312,7.2477,7.1899,7.1981,632152.0
2018-09-19 10:00:00,8.72,8.74,8.67,8.68,323076.0,7.2064,7.2229,7.1651,7.1734,323076.0
2018-09-19 10:30:00,8.68,8.74,8.67,8.73,177765.0,7.1734,7.2229,7.1651,7.2147,177765.0
2018-09-19 11:00:00,8.72,8.76,8.72,8.74,184168.0,7.2064,7.2395,7.2064,7.2229,184168.0
2018-09-19 11:30:00,8.74,8.76,8.73,8.76,75726.0,7.2229,7.2395,7.2147,7.2395,75726.0
2018-09-19 12:00:00,8.76,8.77,8.74,8.75,85085.0,7.2395,7.2477,7.2229,7.2312,85085.0
2018-09-19 12:30:00,8.74,8.76,8.74,8.75,33552.0,7.2229,7.2395,7.2229,7.2312,33552.0
2018-09-19 13:00:00,8.76,8.76,8.74,8.75,37332.0,7.2395,7.2395,7.2229,7.2312,37332.0
2018-09-19 13:30:00,8.74,8.76,8.74,8.75,53790.0,7.2229,7.2395,7.2229,7.2312,53790.0
2018-09-19 14:00:00,8.76,8.77,8.74,8.76,112395.0,7.2395,7.2477,7.2229,7.2395,112395.0
2018-09-19 14:30:00,8.75,8.77,8.75,8.76,83942.0,7.2312,7.2477,7.2312,7.2395,83942.0
2018-09-19 15:00:00,8.76,8.76,8.75,8.76,55557.0,7.2395,7.2395,7.2312,7.2395,55557.0
2018-09-19 15:30:00,8.76,8.76,8.73,8.74,322951.0,7.2395,7.2395,7.2147,7.2229,322951.0
2018-09-20 09:30:00,8.78,8.8,8.76,8.79,887211.0,7.256,7.2725,7.2395,7.2643,887211.0
2018-09-20 10:00:00,8.79,8.81,8.76,8.77,712836.0,7.2643,7.2808,7.2395,7.2477,712836.0
2018-09-20 10:30:00,8.77,8.77,8.7,8.72,429706.0,7.2477,7.2477,7.1899,7.2064,429706.0
2018-09-20 11:00:00,8.73,8.74,8.72,8.73,204315.0,7.2147,7.2229,7.2064,7.2147,204315.0
2018-09-20 11:30:00,8.74,8.76,8.73,8.74,107097.0,7.2229,7.2395,7.2147,7.2229,107097.0
2018-09-20 12:00:00,8.73,8.75,8.73,8.74,54200.0,7.2147,7.2312,7.2147,7.2229,54200.0
2018-09-20 12:30:00,8.74,8.75,8.72,8.72,170829.0,7.2229,7.2312,7.2064,7.2064,170829.0
2018-09-20 13:00:00,8.72,8.75,8.72,8.74,116688.0,7.2064,7.2312,7.2064,7.2229,116688.0
2018-09-20 13:30:00,8.73,8.74,8.72,8.74,167558.0,7.2147,7.2229,7.2064,7.2229,167558.0
2018-09-20 14:00:00,8.73,8.74,8.72,8.72,73581.0,7.2147,7.2229,7.2064,7.2064,73581.0
2018-09-20 14:30:00,8.72,8.74,8.72,8.73,117511.0,7.2064,7.2229,7.2064,7.2147,117511.0
2018-09-20 15:00:00,8.74,8.76,8.73,8.75,176851.0,7.2229,7.2395,7.2147,7.2312,176851.0
2018-09-20 15:30:00,8.74,8.75,8.72,8.73,418238.0,7.2229,7.2312,7.2064,7.2147,418238.0
2018-09-21 09:30:00,8.8,8.8,8.75,8.79,391500.0,7.2725,7.2725,7.2312,7.2643,391500.0
2018-09-21 10:00:00,8.78,8.79,8.76,8.77,115815.0,7.256,7.2643,7.2395,7.2477,115815.0
2018-09-21 10:30:00,8.77,8.78,8.76,8.78,114224.0,7.2477,7.256,7.2395,7.256,114224.0
2018-09-21 11:00:00,8.78,8.8,8.78,8.8,263773.0,7.256,7.2725,7.256,7.2725,263773.0
2018-09-21 11:30:00,8.8,8.83,8.79,8.82,199080.0,7.2725,7.2973,7.2643,7.2891,199080.0
2018-09-21 12:00:00,8.82,8.83,8.8,8.82,95530.0,7.2891,7.2973,7.2725,7.2891,95530.0
2018-09-21 12:30:00,8.81,8.82,8.8,8.82,43659.0,7.2808,7.2891,7.2725,7.2891,43659.0
2018-09-21 13:00:00,8.82,8.82,8.8,8.81,59447.0,7.2891,7.2891,7.2725,7.2808,59447.0
2018-09-21 13:30:00,8.82,8.82,8.81,8.82,102878.0,7.2891,7.2891,7.2808,7.2891,102878.0
2018-09-21 14:00:00,8.81,8.83,8.79,8.8,428697.0,7.2808,7.2973,7.2643,7.2725,428697.0
2018-09-21 14:30:00,8.8,8.81,8.8,8.81,22720.0,7.2725,7.2808,7.2725,7.2808,22720.0
2018-09-21 15:00:00,8.81,8.81,8.8,8.8,66286.0,7.2808,7.2808,7.2725,7.2725,66286.0
2018-09-21 15:30:00,8.81,8.81,8.79,8.79,318487.0,7.2808,7.2808,7.2643,7.2643,318487.0
2018-09-24 09:30:00,8.87,8.9,8.83,8.88,487076.0,7.3304,7.3552,7.2973,7.3386,487076.0
2018-09-24 10:00:00,8.88,8.9,8.86,8.87,335292.0,7.3386,7.3552,7.3221,7.3304,335292.0
2018-09-24 10:30:00,8.88,8.93,8.87,8.92,441689.0,7.3386,7.38,7.3304,7.3717,441689.0
2018-09-24 11:00:00,8.93,8.93,8.9,8.91,208032.0,7.38,7.38,7.3552,7.3634,208032.0
2018-09-24 11:30:00,8.92,8.93,8.89,8.92,1005749.0,7.3717,7.38,7.3469,7.3717,1005749.0
2018-09-24 12:00:00,8.93,8.96,8.92,8.94,277358.0,7.38,7.4048,7.3717,7.3882,277358.0
2018-09-24 12:30:00,8.94,8.97,8.94,8.95,324227.0,7.3882,7.413,7.3882,7.3965,324227.0
2018-09-24 13:00:00,8.95,8.97,8.94,8.96,139870.0,7.3965,7.413,7.3882,7.4048,139870.0
2018-09-24 13:30:00,8.96,8.98,8.95,8.96,64169.0,7.4048,7.4213,7.3965,7.4048,64169.0
2018-09-24 14:00:00,8.96,8.97,8.95,8.97,118714.0,7.4048,7.413,7.3965,7.413,118714.0
2018-09-24 14:30:00,8.96,8.97,8.96,8.96,22909.0,7.4048,7.413,7.4048,7.4048,22909.0
2018-09-24 15:00:00,8.96,8.98,8.96,8.96,43047.0,7.4048,7.4213,7.4048,7.4048,43047.0
2018-09-24 15:30:00,8.96,8.97,8.96,8.96,547449.0,7.4048,7.413,7.4048,7.4048,547449.0
2018-09-25 09:30:00,9.06,9.09,9.04,9.07,642277.0,7.4874,7.5122,7.4709,7.4957,642277.0
2018-09-25 10:00:00,9.07,9.09,9.05,9.06,728594.0,7.4957,7.5122,7.4791,7.4874,728594.0
2018-09-25 10:30:00,9.06,9.11,9.05,9.11,267888.0,7.4874,7.5287,7.4791,7.5287,267888.0
2018-09-25 11:00:00,9.11,9.11,9.05,9.08,353515.0,7.5287,7.5287,7.4791,7.5039,353515.0
2018-09-25 11:30:00,9.08,9.1,9.08,9.1,92569.0,7.5039,7.5204,7.5039,7.5204,92569.0
2018-09-25 12:00:00,9.1,9.11,9.08,9.09,350628.0,7.5204,7.5287,7.5039,7.5122,350628.0
2018-09-25 12:30:00,9.09,9.09,9.08,9.08,77365.0,7.5122,7.5122,7.5039,7.5039,77365.0
2018-09-25 13:00:00,9.08,9.1,9.08,9.09,105804.0,7.5039,7.5204,7.5039,7.5122,105804.0
2018-09-25 13:30:00,9.09,9.09,9.07,9.08,76255.0,7.5122,7.5122,7.4957,7.5039,76255.0
2018-09-25 14:00:00,9.08,9.09,9.07,9.09,62732.0,7.5039,7.5122,7.4957,7.5122,62732.0
2018-09-25 14:30:00,9.09,9.09,9.07,9.08,84929.0,7.5122,7.5122,7.4957,7.5039,84929.0
2018-09-25 15:00:00,9.08,9.08,9.07,9.08,116044.0,7.5039,7.5039,7.4957,7.5039,116044.0
2018-09-25 15:30:00,9.08,9.08,9.06,9.06,350828.0,7.5039,7.5039,7.4874,7.4874,350828.0
2018-09-26 09:30:00,8.96,9.0,8.95,8.96,594419.0,7.4048,7.4378,7.3965,7.4048,594419.0
2018-09-26 10:00:00,8.96,8.97,8.94,8.96,227551.0,7.4048,7.413,7.3882,7.4048,227551.0
2018-09-26 10:30:00,8.96,8.98,8.96,8.97,39833.0,7.4048,7.4213,7.4048,7.413,39833.0
2018-09-26 11:00:00,8.97,8.99,8.97,8.99,50518.0,7.413,7.4295,7.413,7.4295,50518.0
2018-09-26 11:30:00,8.99,8.99,8.97,8.97,45748.0,7.4295,7.4295,7.413,7.413,45748.0
2018-09-26 12:00:00,8.97,8.98,8.96,8.97,54345.0,7.413,7.4213,7.4048,7.413,54345.0
2018-09-26 12:30:00,8.97,8.98,8.96,8.96,71770.0,7.413,7.4213,7.4048,7.4048,71770.0
2018-09-26 13:00:00,8.97,8.98,8.96,8.97,26058.0,7.413,7.4213,7.4048,7.413,26058.0
2018-09-26 13:30:00,8.97,8.98,8.96,8.96,60031.0,7.413,7.4213,7.4048,7.4048,60031.0
2018-09-26 14:00:00,8.97,9.0,8.97,9.0,104103.0,7.413,7.4378,7.413,7.4378,104103.0
2018-09-26 14:30:00,8.99,9.0,8.96,8.98,88998.0,7.4295,7.4378,7.4048,7.4213,88998.0
2018-09-26 15:00:00,8.98,8.99,8.97,8.99,75878.0,7.4213,7.4295,7.413,7.4295,75878.0
2018-09-26 15:30:00,8.99,8.99,8.93,8.94,383441.0,7.4295,7.4295,7.38,7.3882,383441.0
2018-09-27 09:30:00,8.96,9.0,8.94,9.0,214196.0,7.4048,7.4378,7.3882,7.4378,214196.0
2018-09-27 10:00:00,9.0,9.01,8.97,8.98,159244.0,7.4378,7.4461,7.413,7.4213,159244.0
2018-09-27 10:30:00,8.98,9.01,8.97,9.01,129619.0,7.4213,7.4461,7.413,7.4461,129619.0
2018-09-27 11:00:00,9.01,9.02,9.0,9.0,48774.0,7.4461,7.4543,7.4378,7.4378,48774.0
2018-09-27 11:30:00,9.0,9.0,8.97,9.0,57195.0,7.4378,7.4378,7.413,7.4378,57195.0
2018-09-27 12:00:00,9.0,9.0,8.99,9.0,30207.0,7.4378,7.4378,7.4295,7.4378,30207.0
2018-09-27 12:30:00,9.0,9.01,8.99,9.0,64182.0,7.4378,7.4461,7.4295,7.4378,64182.0
2018-09-27 13:00:00,8.99,9.0,8.98,8.99,58763.0,7.4295,7.4378,7.4213,7.4295,58763.0
2018-09-27 13:30:00,8.99,8.99,8.97,8.98,36861.0,7.4295,7.4295,7.413,7.4213,36861.0
2018-09-27 14:00:00,8.98,8.98,8.95,8.98,110255.0,7.4213,7.4213,7.3965,7.4213,110255.0
2018-09-27 14:30:00,8.97,8.98,8.97,8.97,14525.0,7.413,7.4213,7.413,7.413,14525.0
2018-09-27 15:00:00,8.97,8.98,8.97,8.97,9949.0,7.413,7.4213,7.413,7.413,9949.0
2018-09-27 15:30:00,8.97,8.98,8.96,8.96,113855.0,7.413,7.4213,7.4048,7.4048,113855.0
2018-09-28 09:30:00,8.84,8.88,8.83,8.88,764686.0,7.3056,7.3386,7.2973,7.3386,764686.0
2018-09-28 10:00:00,8.88,8.89,8.84,8.86,541774.0,7.3386,7.3469,7.3056,7.3221,541774.0
2018-09-28 10:30:00,8.86,8.9,8.85,8.88,117452.0,7.3221,7.3552,7.3138,7.3386,117452.0
2018-09-28 11:00:00,8.88,8.89,8.84,8.85,325663.0,7.3386,7.3469,7.3056,7.3138,325663.0
2018-09-28 11:30:00,8.85,8.86,8.82,8.83,149992.0,7.3138,7.3221,7.2891,7.2973,149992.0
2018-09-28 12:00:00,8.83,8.85,8.82,8.85,186447.0,7.2973,7.3138,7.2891,7.3138,186447.0
2018-09-28 12:30:00,8.85,8.85,8.81,8.84,111056.0,7.3138,7.3138,7.2808,7.3056,111056.0
2018-09-28 13:00:00,8.84,8.84,8.82,8.84,84865.0,7.3056,7.3056,7.2891,7.3056,84865.0
2018-09-28 13:30:00,8.84,8.84,8.83,8.84,122281.0,7.3056,7.3056,7.2973,7.3056,122281.0
2018-09-28 14:00:00,8.84,8.84,8.82,8.82,188268.0,7.3056,7.3056,7.2891,7.2891,188268.0
2018-09-28 14:30:00,8.82,8.84,8.81,8.84,134009.0,7.2891,7.3056,7.2808,7.3056,134009.0
2018-09-28 15:00:00,8.84,8.84,8.81,8.82,167651.0,7.3056,7.3056,7.2808,7.2891,167651.0
2018-09-28 15:30:00,8.82,8.82,8.79,8.81,879086.0,7.2891,7.2891,7.2643,7.2808,879086.0
2018-10-01 09:30:00,8.89,8.92,8.89,8.89,489681.0,7.3469,7.3717,7.3469,7.3469,489681.0
2018-10-01 10:00:00,8.89,8.91,8.88,8.89,286810.0,7.3469,7.3634,7.3386,7.3469,286810.0
2018-10-01 10:30:00,8.89,8.9,8.86,8.88,510349.0,7.3469,7.3552,7.3221,7.3386,510349.0
2018-10-01 11:00:00,8.88,8.88,8.85,8.87,397814.0,7.3386,7.3386,7.3138,7.3304,397814.0
2018-10-01 11:30:00,8.87,8.88,8.86,8.88,524052.0,7.3304,7.3386,7.3221,7.3386,524052.0
2018-10-01 12:00:00,8.87,8.88,8.84,8.85,77771.0,7.3304,7.3386,7.3056,7.3138,77771.0
2018-10-01 12:30:00,8.85,8.86,8.83,8.84,53330.0,7.3138,7.3221,7.2973,7.3056,53330.0
2018-10-01 13:00:00,8.83,8.84,8.82,8.82,50519.0,7.2973,7.3056,7.2891,7.2891,50519.0
2018-10-01 13:30:00,8.82,8.83,8.81,8.82,73288.0,7.2891,7.2973,7.2808,7.2891,73288.0
2018-10-01 14:00:00,8.82,8.82,8.8,8.81,105605.0,7.2891,7.2891,7.2725,7.2808,105605.0
2018-10-01 14:30:00,8.81,8.82,8.79,8.8,91421.0,7.2808,7.2891,7.2643,7.2725,91421.0
2018-10-01 15:00:00,8.8,8.81,8.8,8.8,166386.0,7.2725,7.2808,7.2725,7.2725,166386.0
2018-10-01 15:30:00,8.8,8.83,8.79,8.8,552718.0,7.2725,7.2973,7.2643,7.2725,552718.0
2018-10-02 09:30:00,8.74,8.78,8.73,8.76,610729.0,7.2229,7.256,7.2147,7.2395,610729.0
2018-10-02 10:00:00,8.76,8.77,8.7,8.72,325001.0,7.2395,7.2477,7.1899,7.2064,325001.0
2018-10-02 10:30:00,8.72,8.77,8.71,8.76,193956.0,7.2064,7.2477,7.1981,7.2395,193956.0
2018-10-02 11:00:00,8.76,8.81,8.75,8.8,164892.0,7.2395,7.2808,7.2312,7.2725,164892.0
2018-10-02 11:30:00,8.79,8.81,8.78,8.78,70784.0,7.2643,7.2808,7.256,7.256,70784.0
2018-10-02 12:00:00,8.79,8.8,8.76,8.78,63621.0,7.2643,7.2725,7.2395,7.256,63621.0
2018-10-02 12:30:00,8.78,8.78,8.76,8.77,85616.0,7.256,7.256,7.2395,7.2477,85616.0
2018-10-02 13:00:00,8.77,8.77,8.75,8.77,70611.0,7.2477,7.2477,7.2312,7.2477,70611.0
2018-10-02 13:30:00,8.77,8.78,8.76,8.76,209301.0,7.2477,7.256,7.2395,7.2395,209301.0
2018-10-02 14:00:00,8.77,8.8,8.76,8.79,176005.0,7.2477,7.2725,7.2395,7.2643,176005.0
2018-10-02 14:30:00,8.79,8.8,8.76,8.77,196905.0,7.2643,7.2725,7.2395,7.2477,196905.0
2018-10-02 15:00:00,8.77,8.77,8.72,8.73,255142.0,7.2477,7.2477,7.2064,7.2147,255142.0
2018-10-02 15:30:00,8.74,8.77,8.73,8.76,488095.0,7.2229,7.2477,7.2147,7.2395,488095.0
2018-10-03 09:30:00,8.94,8.97,8.89,8.91,573119.0,7.3882,7.413,7.3469,7.3634,573119.0
2018-10-03 10:00:00,8.91,8.92,8.86,8.86,286094.0,7.3634,7.3717,7.3221,7.3221,286094.0
2018-10-03 10:30:00,8.86,8.89,8.85,8.87,282157.0,7.3221,7.3469,7.3138,7.3304,282157.0
2018-10-03 11:00:00,8.88,8.88,8.86,8.87,205497.0,7.3386,7.3386,7.3221,7.3304,205497.0
2018-10-03 11:30:00,8.87,8.88,8.85,8.87,131696.0,7.3304,7.3386,7.3138,7.3304,131696.0
2018-10-03 12:00:00,8.87,8.89,8.86,8.88,62279.0,7.3304,7.3469,7.3221,7.3386,62279.0
2018-10-03 12:30:00,8.88,8.9,8.87,8.89,228017.0,7.3386,7.3552,7.3304,7.3469,228017.0
2018-10-03 13:00:00,8.89,8.9,8.88,8.88,87522.0,7.3469,7.3552,7.3386,7.3386,87522.0
2018-10-03 13:30:00,8.88,8.91,8.88,8.91,127646.0,7.3386,7.3634,7.3386,7.3634,127646.0
2018-10-03 14:00:00,8.91,8.92,8.9,8.9,116539.0,7.3634,7.3717,7.3552,7.3552,116539.0
2018-10-03 14:30:00,8.91,8.91,8.87,8.88,149972.0,7.3634,7.3634,7.3304,7.3386,149972.0
2018-10-03 15:00:00,8.88,8.89,8.86,8.87,159165.0,7.3386,7.3469,7.3221,7.3304,159165.0
2018-10-03 15:30:00,8.87,8.88,8.86,8.87,366073.0,7.3304,7.3386,7.3221,7.3304,366073.0
2018-10-04 09:30:00,8.86,8.87,8.82,8.86,300252.0,7.3221,7.3304,7.2891,7.3221,300252.0
2018-10-04 10:00:00,8.86,8.86,8.82,8.82,250046.0,7.3221,7.3221,7.2891,7.2891,250046.0
2018-10-04 10:30:00,8.82,8.84,8.8,8.84,319763.0,7.2891,7.3056,7.2725,7.3056,319763.0
2018-10-04 11:00:00,8.84,8.89,8.83,8.88,352399.0,7.3056,7.3469,7.2973,7.3386,352399.0
2018-10-04 11:30:00,8.88,8.88,8.82,8.83,86318.0,7.3386,7.3386,7.2891,7.2973,86318.0
2018-10-04 12:00:00,8.82,8.83,8.78,8.8,407446.0,7.2891,7.2973,7.256,7.2725,407446.0
2018-10-04 12:30:00,8.8,8.84,8.8,8.84,119752.0,7.2725,7.3056,7.2725,7.3056,119752.0
2018-10-04 13:00:00,8.83,8.84,8.8,8.82,72401.0,7.2973,7.3056,7.2725,7.2891,72401.0
2018-10-04 13:30:00,8.82,8.83,8.8,8.82,105294.0,7.2891,7.2973,7.2725,7.2891,105294.0
2018-10-04 14:00:00,8.82,8.82,8.79,8.81,120062.0,7.2891,7.2891,7.2643,7.2808,120062.0
2018-10-04 14:30:00,8.8,8.82,8.8,8.8,234948.0,7.2725,7.2891,7.2725,7.2725,234948.0
2018-10-04 15:00:00,8.8,8.81,8.8,8.8,160670.0,7.2725,7.2808,7.2725,7.2725,160670.0
2018-10-04 15:30:00,8.8,8.82,8.79,8.81,503485.0,7.2725,7.2891,7.2643,7.2808,503485.0
2018-10-05 09:30:00,8.7,8.71,8.68,8.69,552222.0,7.1899,7.1981,7.1734,7.1816,552222.0
2018-10-05 10:00:00,8.7,8.7,8.65,8.69,226974.0,7.1899,7.1899,7.1486,7.1816,226974.0
2018-10-05 10:30:00,8.68,8.69,8.64,8.64,372153.0,7.1734,7.1816,7.1403,7.1403,372153.0
2018-10-05 11:00:00,8.65,8.65,8.6,8.65,357350.0,7.1486,7.1486,7.1072,7.1486,357350.0
2018-10-05 11:30:00,8.64,8.65,8.57,8.59,332022.0,7.1403,7.1486,7.0824,7.099,332022.0
2018-10-05 12:00:00,8.59,8.61,8.58,8.6,113013.0,7.099,7.1155,7.0907,7.1072,113013.0
2018-10-05 12:30:00,8.59,8.62,8.59,8.6,104901.0,7.099,7.1238,7.099,7.1072,104901.0
2018-10-05 13:00:00,8.6,8.6,8.57,8.58,113853.0,7.1072,7.1072,7.0824,7.0907,113853.0
2018-10-05 13:30:00,8.58,8.64,8.58,8.63,127904.0,7.0907,7.1403,7.0907,7.132,127904.0
2018-10-05 14:00:00,8.62,8.65,8.61,8.64,178331.0,7.1238,7.1486,7.1155,7.1403,178331.0
2018-10-05 14:30:00,8.64,8.66,8.64,8.65,50702.0,7.1403,7.1568,7.1403,7.1486,50702.0
2018-10-05 15:00:00,8.65,8.66,8.64,8.65,85731.0,7.1486,7.1568,7.1403,7.1486,85731.0
2018-10-05 15:30:00,8.64,8.66,8.62,8.64,388738.0,7.1403,7.1568,7.1238,7.1403,388738.0
2018-10-08 09:30:00,8.52,8.54,8.51,8.53,375761.0,7.0411,7.0577,7.0329,7.0494,375761.0
2018-10-08 10:00:00,8.53,8.58,8.52,8.55,228811.0,7.0494,7.0907,7.0411,7.0659,228811.0
2018-10-08 10:30:00,8.56,8.56,8.5,8.53,223197.0,7.0742,7.0742,7.0246,7.0494,223197.0
2018-10-08 11:00:00,8.52,8.53,8.5,8.51,155340.0,7.0411,7.0494,7.0246,7.0329,155340.0
2018-10-08 11:30:00,8.51,8.51,8.47,8.5,179260.0,7.0329,7.0329,6.9998,7.0246,179260.0
2018-10-08 12:00:00,8.49,8.51,8.47,8.5,168793.0,7.0163,7.0329,6.9998,7.0246,168793.0
2018-10-08 12:30:00,8.5,8.51,8.47,8.47,126857.0,7.0246,7.0329,6.9998,6.9998,126857.0
2018-10-08 13:00:00,8.48,8.5,8.46,8.47,133360.0,7.0081,7.0246,6.9915,6.9998,133360.0
2018-10-08 13:30:00,8.48,8.52,8.47,8.51,125449.0,7.0081,7.0411,6.9998,7.0329,125449.0
2018-10-08 14:00:00,8.5,8.55,8.5,8.54,116525.0,7.0246,7.0659,7.0246,7.0577,116525.0
2018-10-08 14:30:00,8.54,8.58,8.53,8.58,255510.0,7.0577,7.0907,7.0494,7.0907,255510.0
2018-10-08 15:00:00,8.58,8.62,8.57,8.62,649976.0,7.0907,7.1238,7.0824,7.1238,649976.0
2018-10-08 15:30:00,8.62,8.63,8.59,8.59,636162.0,7.1238,7.132,7.099,7.099,636162.0
2018-10-09 09:30:00,8.57,8.61,8.55,8.61,437257.0,7.0824,7.1155,7.0659,7.1155,437257.0
2018-10-09 10:00:00,8.61,8.67,8.59,8.67,210973.0,7.1155,7.1651,7.099,7.1651,210973.0
2018-10-09 10:30:00,8.67,8.72,8.66,8.68,473763.0,7.1651,7.2064,7.1568,7.1734,473763.0
2018-10-09 11:00:00,8.69,8.71,8.66,8.7,189053.0,7.1816,7.1981,7.1568,7.1899,189053.0
2018-10-09 11:30:00,8.7,8.73,8.68,8.73,203694.0,7.1899,7.2147,7.1734,7.2147,203694.0
2018-10-09 12:00:00,8.73,8.77,8.72,8.76,621346.0,7.2147,7.2477,7.2064,7.2395,621346.0
2018-10-09 12:30:00,8.76,8.76,8.7,8.72,293031.0,7.2395,7.2395,7.1899,7.2064,293031.0
2018-10-09 13:00:00,8.72,8.73,8.69,8.73,150324.0,7.2064,7.2147,7.1816,7.2147,150324.0
2018-10-09 13:30:00,8.73,8.74,8.7,8.72,119107.0,7.2147,7.2229,7.1899,7.2064,119107.0
2018-10-09 14:00:00,8.73,8.73,8.71,8.71,63582.0,7.2147,7.2147,7.1981,7.1981,63582.0
2018-10-09 14:30:00,8.72,8.73,8.7,8.71,112880.0,7.2064,7.2147,7.1899,7.1981,112880.0
2018-10-09 15:00:00,8.71,8.72,8.68,8.7,137749.0,7.1981,7.2064,7.1734,7.1899,137749.0
2018-10-09 15:30:00,8.7,8.72,8.69,8.71,437067.0,7.1899,7.2064,7.1816,7.1981,437067.0
2018-10-10 09:30:00,8.55,8.56,8.47,8.49,699986.0,7.0659,7.0742,6.9998,7.0163,699986.0
2018-10-10 10:00:00,8.49,8.57,8.48,8.55,539320.0,7.0163,7.0824,7.0081,7.0659,539320.0
2018-10-10 10:30:00,8.55,8.56,8.48,8.5,474060.0,7.0659,7.0742,7.0081,7.0246,474060.0
2018-10-10 11:00:00,8.5,8.5,8.44,8.47,634762.0,7.0246,7.0246,6.975,6.9998,634762.0
2018-10-10 11:30:00,8.47,8.48,8.44,8.46,160192.0,6.9998,7.0081,6.975,6.9915,160192.0
2018-10-10 12:00:00,8.46,8.47,8.45,8.46,140495.0,6.9915,6.9998,6.9833,6.9915,140495.0
2018-10-10 12:30:00,8.46,8.47,8.45,8.46,127120.0,6.9915,6.9998,6.9833,6.9915,127120.0
2018-10-10 13:00:00,8.46,8.51,8.44,8.5,184956.0,6.9915,7.0329,6.975,7.0246,184956.0
2018-10-10 13:30:00,8.5,8.5,8.46,8.47,186636.0,7.0246,7.0246,6.9915,6.9998,186636.0
2018-10-10 14:00:00,8.46,8.48,8.42,8.44,370857.0,6.9915,7.0081,6.9585,6.975,370857.0
2018-10-10 14:30:00,8.44,8.45,8.42,8.44,271031.0,6.975,6.9833,6.9585,6.975,271031.0
2018-10-10 15:00:00,8.44,8.44,8.41,8.43,294512.0,6.975,6.975,6.9502,6.9667,294512.0
2018-10-10 15:30:00,8.44,8.44,8.38,8.38,606673.0,6.975,6.975,6.9254,6.9254,606673.0
2018-10-11 09:30:00,8.29,8.35,8.26,8.33,879811.0,6.851,6.9006,6.8263,6.8841,879811.0
2018-10-11 10:00:00,8.34,8.34,8.27,8.29,538776.0,6.8924,6.8924,6.8345,6.851,538776.0
2018-10-11 10:30:00,8.29,8.31,8.23,8.24,709310.0,6.851,6.8676,6.8015,6.8097,709310.0
2018-10-11 11:00:00,8.23,8.27,8.17,8.25,298936.0,6.8015,6.8345,6.7519,6.818,298936.0
2018-10-11 11:30:00,8.25,8.3,8.23,8.29,182481.0,6.818,6.8593,6.8015,6.851,182481.0
2018-10-11 12:00:00,8.29,8.35,8.28,8.33,130226.0,6.851,6.9006,6.8428,6.8841,130226.0
2018-10-11 12:30:00,8.33,8.34,8.29,8.33,183687.0,6.8841,6.8924,6.851,6.8841,183687.0
2018-10-11 13:00:00,8.32,8.35,8.3,8.34,103299.0,6.8758,6.9006,6.8593,6.8924,103299.0
2018-10-11 13:30:00,8.34,8.35,8.3,8.33,94799.0,6.8924,6.9006,6.8593,6.8841,94799.0
2018-10-11 14:00:00,8.33,8.33,8.28,8.29,165721.0,6.8841,6.8841,6.8428,6.851,165721.0
2018-10-11 14:30:00,8.29,8.29,8.18,8.26,299022.0,6.851,6.851,6.7601,6.8263,299022.0
2018-10-11 15:00:00,8.25,8.35,8.24,8.32,480021.0,6.818,6.9006,6.8097,6.8758,480021.0
2018-10-11 15:30:00,8.31,8.32,8.24,8.24,915668.0,6.8676,6.8758,6.8097,6.8097,915668.0
2018-10-12 09:30:00,8.31,8.31,8.21,8.21,1907359.0,6.8676,6.8676,6.7849,6.7849,1907359.0
2018-10-12 10:00:00,8.21,8.24,8.18,8.2,1083122.0,6.7849,6.8097,6.7601,6.7767,1083122.0
2018-10-12 10:30:00,8.2,8.23,8.19,8.22,174356.0,6.7767,6.8015,6.7684,6.7932,174356.0
2018-10-12 11:00:00,8.22,8.24,8.2,8.21,247949.0,6.7932,6.8097,6.7767,6.7849,247949.0
2018-10-12 11:30:00,8.2,8.23,8.19,8.22,185827.0,6.7767,6.8015,6.7684,6.7932,185827.0
2018-10-12 12:00:00,8.22,8.22,8.19,8.2,87420.0,6.7932,6.7932,6.7684,6.7767,87420.0
2018-10-12 12:30:00,8.2,8.22,8.18,8.21,111319.0,6.7767,6.7932,6.7601,6.7849,111319.0
2018-10-12 13:00:00,8.21,8.23,8.2,8.22,118166.0,6.7849,6.8015,6.7767,6.7932,118166.0
2018-10-12 13:30:00,8.21,8.24,8.2,8.22,436622.0,6.7849,6.8097,6.7767,6.7932,436622.0
2018-10-12 14:00:00,8.22,8.23,8.19,8.23,497462.0,6.7932,6.8015,6.7684,6.8015,497462.0
2018-10-12 14:30:00,8.23,8.23,8.21,8.23,629067.0,6.8015,6.8015,6.7849,6.8015,629067.0
2018-10-12 15:00:00,8.23,8.24,8.22,8.22,920484.0,6.8015,6.8097,6.7932,6.7932,920484.0
2018-10-12 15:30:00,8.23,8.25,8.21,8.23,1895296.0,6.8015,6.818,6.7849,6.8015,1895296.0
2018-10-15 09:30:00,8.27,8.27,8.22,8.22,4875058.0,6.8345,6.8345,6.7932,6.7932,4875058.0
2018-10-15 10:00:00,8.22,8.23,8.17,8.21,1117327.0,6.7932,6.8015,6.7519,6.7849,1117327.0
2018-10-15 10:30:00,8.21,8.23,8.2,8.21,1084429.0,6.7849,6.8015,6.7767,6.7849,1084429.0
2018-10-15 11:00:00,8.22,8.24,8.19,8.22,1739911.0,6.7932,6.8097,6.7684,6.7932,1739911.0
2018-10-15 11:30:00,8.23,8.28,8.22,8.27,628702.0,6.8015,6.8428,6.7932,6.8345,628702.0
2018-10-15 12:00:00,8.27,8.33,8.25,8.33,716473.0,6.8345,6.8841,6.818,6.8841,716473.0
2018-10-15 12:30:00,8.33,8.36,8.3,8.32,822463.0,6.8841,6.9089,6.8593,6.8758,822463.0
2018-10-15 13:00:00,8.32,8.35,8.3,8.33,726466.0,6.8758,6.9006,6.8593,6.8841,726466.0
2018-10-15 13:30:00,8.33,8.36,8.32,8.35,483512.0,6.8841,6.9089,6.8758,6.9006,483512.0
2018-10-15 14:00:00,8.35,8.36,8.3,8.33,564601.0,6.9006,6.9089,6.8593,6.8841,564601.0
2018-10-15 14:30:00,8.34,8.37,8.31,8.34,501211.0,6.8924,6.9172,6.8676,6.8924,501211.0
2018-10-15 15:00:00,8.34,8.37,8.34,8.35,440533.0,6.8924,6.9172,6.8924,6.9006,440533.0
2018-10-15 15:30:00,8.36,8.36,8.32,8.35,1460828.0,6.9089,6.9089,6.8758,6.9006,1460828.0
2018-10-16 09:30:00,8.54,8.58,8.53,8.57,452258.0,7.0577,7.0907,7.0494,7.0824,452258.0
2018-10-16 10:00:00,8.57,8.6,8.55,8.55,349983.0,7.0824,7.1072,7.0659,7.0659,349983.0
2018-10-16 10:30:00,8.55,8.6,8.55,8.59,183118.0,7.0659,7.1072,7.0659,7.099,183118.0
2018-10-16 11:00:00,8.59,8.63,8.59,8.62,171390.0,7.099,7.132,7.099,7.1238,171390.0
2018-10-16 11:30:00,8.62,8.63,8.61,8.62,63735.0,7.1238,7.132,7.1155,7.1238,63735.0
2018-10-16 12:00:00,8.63,8.65,8.63,8.64,115516.0,7.132,7.1486,7.132,7.1403,115516.0
2018-10-16 12:30:00,8.65,8.66,8.64,8.65,135905.0,7.1486,7.1568,7.1403,7.1486,135905.0
2018-10-16 13:00:00,8.65,8.65,8.64,8.64,73622.0,7.1486,7.1486,7.1403,7.1403,73622.0
2018-10-16 13:30:00,8.65,8.65,8.63,8.64,121525.0,7.1486,7.1486,7.132,7.1403,121525.0
2018-10-16 14:00:00,8.64,8.64,8.62,8.64,121710.0,7.1403,7.1403,7.1238,7.1403,121710.0
2018-10-16 14:30:00,8.64,8.65,8.61,8.62,129366.0,7.1403,7.1486,7.1155,7.1238,129366.0
2018-10-16 15:00:00,8.62,8.62,8.6,8.62,169335.0,7.1238,7.1238,7.1072,7.1238,169335.0
2018-10-16 15:30:00,8.62,8.65,8.61,8.64,564704.0,7.1238,7.1486,7.1155,7.1403,564704.0
2018-10-17 09:30:00,8.66,8.68,8.6,8.64,544097.0,7.1568,7.1734,7.1072,7.1403,544097.0
2018-10-17 10:00:00,8.63,8.67,8.63,8.65,330262.0,7.132,7.1651,7.132,7.1486,330262.0
2018-10-17 10:30:00,8.64,8.66,8.61,8.63,285765.0,7.1403,7.1568,7.1155,7.132,285765.0
2018-10-17 11:00:00,8.63,8.71,8.61,8.7,358386.0,7.132,7.1981,7.1155,7.1899,358386.0
2018-10-17 11:30:00,8.7,8.74,8.69,8.74,293215.0,7.1899,7.2229,7.1816,7.2229,293215.0
2018-10-17 12:00:00,8.74,8.84,8.73,8.78,746035.0,7.2229,7.3056,7.2147,7.256,746035.0
2018-10-17 12:30:00,8.78,8.81,8.77,8.78,262483.0,7.256,7.2808,7.2477,7.256,262483.0
2018-10-17 13:00:00,8.79,8.83,8.78,8.82,195763.0,7.2643,7.2973,7.256,7.2891,195763.0
2018-10-17 13:30:00,8.82,8.86,8.81,8.85,420435.0,7.2891,7.3221,7.2808,7.3138,420435.0
2018-10-17 14:00:00,8.85,8.86,8.8,8.8,344928.0,7.3138,7.3221,7.2725,7.2725,344928.0
2018-10-17 14:30:00,8.8,8.83,8.8,8.82,267382.0,7.2725,7.2973,7.2725,7.2891,267382.0
2018-10-17 15:00:00,8.82,8.83,8.79,8.81,523191.0,7.2891,7.2973,7.2643,7.2808,523191.0
2018-10-17 15:30:00,8.8,8.81,8.73,8.73,1959807.0,7.2725,7.2808,7.2147,7.2147,1959807.0
2018-10-18 09:30:00,9.08,9.12,8.98,9.1,2701937.0,7.5039,7.537,7.4213,7.5204,2701937.0
2018-10-18 10:00:00,9.09,9.2,9.07,9.2,1482203.0,7.5122,7.6031,7.4957,7.6031,1482203.0
2018-10-18 10:30:00,9.2,9.25,9.19,9.25,1572526.0,7.6031,7.6444,7.5948,7.6444,1572526.0
2018-10-18 11:00:00,9.25,9.25,9.14,9.18,1666625.0,7.6444,7.6444,7.5535,7.5866,1666625.0
2018-10-18 11:30:00,9.18,9.23,9.18,9.23,1004217.0,7.5866,7.6279,7.5866,7.6279,1004217.0
2018-10-18 12:00:00,9.22,9.3,9.22,9.27,1148327.0,7.6196,7.6857,7.6196,7.6609,1148327.0
2018-10-18 12:30:00,9.27,9.29,9.25,9.29,648250.0,7.6609,7.6775,7.6444,7.6775,648250.0
2018-10-18 13:00:00,9.29,9.29,9.24,9.26,468653.0,7.6775,7.6775,7.6361,7.6527,468653.0
2018-10-18 13:30:00,9.26,9.28,9.24,9.26,740897.0,7.6527,7.6692,7.6361,7.6527,740897.0
2018-10-18 14:00:00,9.27,9.35,9.26,9.33,708638.0,7.6609,7.7271,7.6527,7.7105,708638.0
2018-10-18 14:30:00,9.33,9.35,9.3,9.34,568270.0,7.7105,7.7271,7.6857,7.7188,568270.0
2018-10-18 15:00:00,9.33,9.34,9.28,9.29,1017099.0,7.7105,7.7188,7.6692,7.6775,1017099.0
2018-10-18 15:30:00,9.29,9.29,9.17,9.19,2346859.0,7.6775,7.6775,7.5783,7.5948,2346859.0
2018-10-19 09:30:00,9.45,9.45,9.38,9.41,3527415.0,7.8097,7.8097,7.7518,7.7766,3527415.0
2018-10-19 10:00:00,9.41,9.42,9.36,9.4,1497373.0,7.7766,7.7849,7.7353,7.7684,1497373.0
2018-10-19 10:30:00,9.4,9.42,9.39,9.42,1352499.0,7.7684,7.7849,7.7601,7.7849,1352499.0
2018-10-19 11:00:00,9.41,9.45,9.4,9.41,1090264.0,7.7766,7.8097,7.7684,7.7766,1090264.0
2018-10-19 11:30:00,9.41,9.44,9.41,9.43,831356.0,7.7766,7.8014,7.7766,7.7932,831356.0
2018-10-19 12:00:00,9.43,9.43,9.37,9.39,393284.0,7.7932,7.7932,7.7436,7.7601,393284.0
2018-10-19 12:30:00,9.39,9.42,9.36,9.42,312191.0,7.7601,7.7849,7.7353,7.7849,312191.0
2018-10-19 13:00:00,9.42,9.42,9.38,9.42,434258.0,7.7849,7.7849,7.7518,7.7849,434258.0
2018-10-19 13:30:00,9.41,9.43,9.41,9.43,217530.0,7.7766,7.7932,7.7766,7.7932,217530.0
2018-10-19 14:00:00,9.42,9.44,9.41,9.43,1309416.0,7.7849,7.8014,7.7766,7.7932,1309416.0
2018-10-19 14:30:00,9.43,9.44,9.42,9.43,845438.0,7.7932,7.8014,7.7849,7.7932,845438.0
2018-10-19 15:00:00,9.43,9.43,9.39,9.43,1613298.0,7.7932,7.7932,7.7601,7.7932,1613298.0
2018-10-19 15:30:00,9.42,9.43,9.36,9.36,3451630.0,7.7849,7.7932,7.7353,7.7353,3451630.0
2018-10-22 09:30:00,9.35,9.36,9.27,9.3,1513433.0,7.7271,7.7353,7.6609,7.6857,1513433.0
2018-10-22 10:00:00,9.3,9.32,9.27,9.28,1272446.0,7.6857,7.7023,7.6609,7.6692,1272446.0
2018-10-22 10:30:00,9.28,9.32,9.27,9.3,614462.0,7.6692,7.7023,7.6609,7.6857,614462.0
2018-10-22 11:00:00,9.3,9.31,9.23,9.27,1027748.0,7.6857,7.694,7.6279,7.6609,1027748.0
2018-10-22 11:30:00,9.27,9.3,9.25,9.29,495821.0,7.6609,7.6857,7.6444,7.6775,495821.0
2018-10-22 12:00:00,9.29,9.3,9.27,9.28,227191.0,7.6775,7.6857,7.6609,7.6692,227191.0
2018-10-22 12:30:00,9.28,9.31,9.27,9.28,484140.0,7.6692,7.694,7.6609,7.6692,484140.0
2018-10-22 13:00:00,9.28,9.31,9.27,9.3,777256.0,7.6692,7.694,7.6609,7.6857,777256.0
2018-10-22 13:30:00,9.29,9.3,9.28,9.29,230511.0,7.6775,7.6857,7.6692,7.6775,230511.0
2018-10-22 14:00:00,9.29,9.3,9.29,9.3,335238.0,7.6775,7.6857,7.6775,7.6857,335238.0
2018-10-22 14:30:00,9.29,9.31,9.28,9.29,753125.0,7.6775,7.694,7.6692,7.6775,753125.0
2018-10-22 15:00:00,9.29,9.33,9.29,9.32,818497.0,7.6775,7.7105,7.6775,7.7023,818497.0
2018-10-22 15:30:00,9.33,9.33,9.29,9.29,1275415.0,7.7105,7.7105,7.6775,7.6775,1275415.0
2018-10-23 09:30:00,9.03,9.11,9.02,9.03,1511527.0,7.4626,7.5287,7.4543,7.4626,1511527.0
2018-10-23 10:00:00,9.04,9.04,8.95,9.01,961217.0,7.4709,7.4709,7.3965,7.4461,961217.0
2018-10-23 10:30:00,9.01,9.06,8.99,9.06,438853.0,7.4461,7.4874,7.4295,7.4874,438853.0
2018-10-23 11:00:00,9.06,9.08,9.04,9.04,1012168.0,7.4874,7.5039,7.4709,7.4709,1012168.0
2018-10-23 11:30:00,9.04,9.06,9.04,9.04,303741.0,7.4709,7.4874,7.4709,7.4709,303741.0
2018-10-23 12:00:00,9.04,9.06,9.03,9.06,260239.0,7.4709,7.4874,7.4626,7.4874,260239.0
2018-10-23 12:30:00,9.06,9.07,9.04,9.04,357451.0,7.4874,7.4957,7.4709,7.4709,357451.0
2018-10-23 13:00:00,9.05,9.1,9.04,9.1,315907.0,7.4791,7.5204,7.4709,7.5204,315907.0
2018-10-23 13:30:00,9.1,9.11,9.08,9.1,202749.0,7.5204,7.5287,7.5039,7.5204,202749.0
2018-10-23 14:00:00,9.1,9.16,9.08,9.15,352699.0,7.5204,7.57,7.5039,7.5618,352699.0
2018-10-23 14:30:00,9.15,9.19,9.14,9.18,305810.0,7.5618,7.5948,7.5535,7.5866,305810.0
2018-10-23 15:00:00,9.18,9.18,9.16,9.17,390025.0,7.5866,7.5866,7.57,7.5783,390025.0
2018-10-23 15:30:00,9.17,9.18,9.15,9.16,919973.0,7.5783,7.5866,7.5618,7.57,919973.0
2018-10-24 09:30:00,9.01,9.1,9.0,9.04,863912.0,7.4461,7.5204,7.4378,7.4709,863912.0
2018-10-24 10:00:00,9.04,9.09,9.03,9.05,370643.0,7.4709,7.5122,7.4626,7.4791,370643.0
2018-10-24 10:30:00,9.05,9.06,9.0,9.0,437521.0,7.4791,7.4874,7.4378,7.4378,437521.0
2018-10-24 11:00:00,9.01,9.01,8.92,8.96,759351.0,7.4461,7.4461,7.3717,7.4048,759351.0
2018-10-24 11:30:00,8.96,9.05,8.95,9.05,268653.0,7.4048,7.4791,7.3965,7.4791,268653.0
2018-10-24 12:00:00,9.05,9.07,9.04,9.07,122404.0,7.4791,7.4957,7.4709,7.4957,122404.0
2018-10-24 12:30:00,9.07,9.07,9.04,9.06,184863.0,7.4957,7.4957,7.4709,7.4874,184863.0
2018-10-24 13:00:00,9.06,9.06,9.0,9.01,162433.0,7.4874,7.4874,7.4378,7.4461,162433.0
2018-10-24 13:30:00,9.01,9.03,8.98,8.99,220832.0,7.4461,7.4626,7.4213,7.4295,220832.0
2018-10-24 14:00:00,8.99,8.99,8.95,8.96,410821.0,7.4295,7.4295,7.3965,7.4048,410821.0
2018-10-24 14:30:00,8.96,8.97,8.93,8.95,252281.0,7.4048,7.413,7.38,7.3965,252281.0
2018-10-24 15:00:00,8.94,8.95,8.86,8.87,578599.0,7.3882,7.3965,7.3221,7.3304,578599.0
2018-10-24 15:30:00,8.86,8.89,8.79,8.79,1021311.0,7.3221,7.3469,7.2643,7.2643,1021311.0
2018-10-25 09:30:00,8.74,8.76,8.66,8.67,4915321.0,7.2229,7.2395,7.1568,7.1651,4915321.0
2018-10-25 10:00:00,8.67,8.71,8.62,8.69,4105588.0,7.1651,7.1981,7.1238,7.1816,4105588.0
2018-10-25 10:30:00,8.69,8.7,8.67,8.69,3092745.0,7.1816,7.1899,7.1651,7.1816,3092745.0
2018-10-25 11:00:00,8.69,8.71,8.66,8.69,3282222.0,7.1816,7.1981,7.1568,7.1816,3282222.0
2018-10-25 11:30:00,8.69,8.7,8.66,8.67,956661.0,7.1816,7.1899,7.1568,7.1651,956661.0
2018-10-25 12:00:00,8.68,8.7,8.65,8.66,517418.0,7.1734,7.1899,7.1486,7.1568,517418.0
2018-10-25 12:30:00,8.66,8.7,8.66,8.69,170088.0,7.1568,7.1899,7.1568,7.1816,170088.0
2018-10-25 13:00:00,8.69,8.7,8.66,8.69,324897.0,7.1816,7.1899,7.1568,7.1816,324897.0
2018-10-25 13:30:00,8.69,8.76,8.68,8.74,2178259.0,7.1816,7.2395,7.1734,7.2229,2178259.0
2018-10-25 14:00:00,8.74,8.78,8.73,8.78,737133.0,7.2229,7.256,7.2147,7.256,737133.0
2018-10-25 14:30:00,8.78,8.79,8.75,8.75,316745.0,7.256,7.2643,7.2312,7.2312,316745.0
2018-10-25 15:00:00,8.76,8.76,8.74,8.76,298786.0,7.2395,7.2395,7.2229,7.2395,298786.0
2018-10-25 15:30:00,8.76,8.76,8.71,8.72,1081748.0,7.2395,7.2395,7.1981,7.2064,1081748.0
2018-10-26 09:30:00,8.59,8.6,8.53,8.55,3810893.0,7.099,7.1072,7.0494,7.0659,3810893.0
2018-10-26 10:00:00,8.56,8.57,8.49,8.55,718169.0,7.0742,7.0824,7.0163,7.0659,718169.0
2018-10-26 10:30:00,8.55,8.57,8.53,8.55,1065774.0,7.0659,7.0824,7.0494,7.0659,1065774.0
2018-10-26 11:00:00,8.55,8.6,8.54,8.59,2954394.0,7.0659,7.1072,7.0577,7.099,2954394.0
2018-10-26 11:30:00,8.59,8.6,8.56,8.58,2781873.0,7.099,7.1072,7.0742,7.0907,2781873.0
2018-10-26 12:00:00,8.58,8.61,8.57,8.59,993000.0,7.0907,7.1155,7.0824,7.099,993000.0
2018-10-26 12:30:00,8.59,8.65,8.58,8.63,1439554.0,7.099,7.1486,7.0907,7.132,1439554.0
2018-10-26 13:00:00,8.62,8.64,8.6,8.61,1232231.0,7.1238,7.1403,7.1072,7.1155,1232231.0
2018-10-26 13:30:00,8.6,8.61,8.57,8.59,2349194.0,7.1072,7.1155,7.0824,7.099,2349194.0
2018-10-26 14:00:00,8.59,8.6,8.56,8.58,745347.0,7.099,7.1072,7.0742,7.0907,745347.0
2018-10-26 14:30:00,8.58,8.6,8.51,8.53,579059.0,7.0907,7.1072,7.0329,7.0494,579059.0
2018-10-26 15:00:00,8.53,8.55,8.49,8.52,1153555.0,7.0494,7.0659,7.0163,7.0411,1153555.0
2018-10-26 15:30:00,8.52,8.54,8.49,8.52,2397237.0,7.0411,7.0577,7.0163,7.0411,2397237.0
2018-10-29 09:30:00,8.62,8.66,8.62,8.63,1201550.0,7.1238,7.1568,7.1238,7.132,1201550.0
2018-10-29 10:00:00,8.64,8.69,8.64,8.67,1025534.0,7.1403,7.1816,7.1403,7.1651,1025534.0
2018-10-29 10:30:00,8.68,8.68,8.64,8.67,320369.0,7.1734,7.1734,7.1403,7.1651,320369.0
2018-10-29 11:00:00,8.68,8.68,8.64,8.68,286949.0,7.1734,7.1734,7.1403,7.1734,286949.0
2018-10-29 11:30:00,8.68,8.69,8.65,8.66,340505.0,7.1734,7.1816,7.1486,7.1568,340505.0
2018-10-29 12:00:00,8.65,8.66,8.6,8.61,319724.0,7.1486,7.1568,7.1072,7.1155,319724.0
2018-10-29 12:30:00,8.61,8.64,8.59,8.61,237622.0,7.1155,7.1403,7.099,7.1155,237622.0
2018-10-29 13:00:00,8.62,8.67,8.61,8.65,201039.0,7.1238,7.1651,7.1155,7.1486,201039.0
2018-10-29 13:30:00,8.65,8.66,8.62,8.64,308179.0,7.1486,7.1568,7.1238,7.1403,308179.0
2018-10-29 14:00:00,8.64,8.65,8.58,8.58,317902.0,7.1403,7.1486,7.0907,7.0907,317902.0
2018-10-29 14:30:00,8.59,8.61,8.55,8.56,220690.0,7.099,7.1155,7.0659,7.0742,220690.0
2018-10-29 15:00:00,8.55,8.56,8.51,8.54,312200.0,7.0659,7.0742,7.0329,7.0577,312200.0
2018-10-29 15:30:00,8.54,8.58,8.47,8.55,1229042.0,7.0577,7.0907,6.9998,7.0659,1229042.0
2018-10-30 09:30:00,8.55,8.62,8.52,8.61,650444.0,7.0659,7.1238,7.0411,7.1155,650444.0
2018-10-30 10:00:00,8.61,8.64,8.59,8.6,287121.0,7.1155,7.1403,7.099,7.1072,287121.0
2018-10-30 10:30:00,8.6,8.61,8.56,8.58,296672.0,7.1072,7.1155,7.0742,7.0907,296672.0
2018-10-30 11:00:00,8.58,8.61,8.56,8.6,328107.0,7.0907,7.1155,7.0742,7.1072,328107.0
2018-10-30 11:30:00,8.6,8.64,8.59,8.62,338670.0,7.1072,7.1403,7.099,7.1238,338670.0
2018-10-30 12:00:00,8.62,8.65,8.61,8.65,257565.0,7.1238,7.1486,7.1155,7.1486,257565.0
2018-10-30 12:30:00,8.65,8.68,8.64,8.64,264267.0,7.1486,7.1734,7.1403,7.1403,264267.0
2018-10-30 13:00:00,8.64,8.65,8.61,8.62,280098.0,7.1403,7.1486,7.1155,7.1238,280098.0
2018-10-30 13:30:00,8.61,8.64,8.59,8.64,234509.0,7.1155,7.1403,7.099,7.1403,234509.0
2018-10-30 14:00:00,8.64,8.65,8.6,8.63,560198.0,7.1403,7.1486,7.1072,7.132,560198.0
2018-10-30 14:30:00,8.63,8.63,8.61,8.63,870509.0,7.132,7.132,7.1155,7.132,870509.0
2018-10-30 15:00:00,8.63,8.63,8.59,8.61,1828702.0,7.132,7.132,7.099,7.1155,1828702.0
2018-10-30 15:30:00,8.61,8.61,8.56,8.57,7713891.0,7.1155,7.1155,7.0742,7.0824,7713891.0
2018-10-31 09:30:00,8.59,8.64,8.58,8.63,1539808.0,7.099,7.1403,7.0907,7.132,1539808.0
2018-10-31 10:00:00,8.63,8.7,8.62,8.68,1801981.0,7.132,7.1899,7.1238,7.1734,1801981.0
2018-10-31 10:30:00,8.69,8.71,8.64,8.66,1018544.0,7.1816,7.1981,7.1403,7.1568,1018544.0
2018-10-31 11:00:00,8.66,8.72,8.64,8.71,734816.0,7.1568,7.2064,7.1403,7.1981,734816.0
2018-10-31 11:30:00,8.71,8.72,8.68,8.71,574533.0,7.1981,7.2064,7.1734,7.1981,574533.0
2018-10-31 12:00:00,8.7,8.71,8.67,8.7,438015.0,7.1899,7.1981,7.1651,7.1899,438015.0
2018-10-31 12:30:00,8.69,8.75,8.69,8.75,467685.0,7.1816,7.2312,7.1816,7.2312,467685.0
2018-10-31 13:00:00,8.74,8.76,8.73,8.74,529200.0,7.2229,7.2395,7.2147,7.2229,529200.0
2018-10-31 13:30:00,8.74,8.75,8.72,8.74,359246.0,7.2229,7.2312,7.2064,7.2229,359246.0
2018-10-31 14:00:00,8.74,8.75,8.72,8.74,381544.0,7.2229,7.2312,7.2064,7.2229,381544.0
2018-10-31 14:30:00,8.73,8.74,8.69,8.7,469040.0,7.2147,7.2229,7.1816,7.1899,469040.0
2018-10-31 15:00:00,8.71,8.71,8.67,8.68,628385.0,7.1981,7.1981,7.1651,7.1734,628385.0
2018-10-31 15:30:00,8.69,8.71,8.63,8.65,2163250.0,7.1816,7.1981,7.132,7.1486,2163250.0
2018-11-01 09:30:00,8.71,8.73,8.69,8.71,631349.0,7.1981,7.2147,7.1816,7.1981,631349.0
2018-11-01 10:00:00,8.71,8.76,8.7,8.74,2947042.0,7.1981,7.2395,7.1899,7.2229,2947042.0
2018-11-01 10:30:00,8.74,8.75,8.71,8.74,712803.0,7.2229,7.2312,7.1981,7.2229,712803.0
2018-11-01 11:00:00,8.74,8.78,8.72,8.77,1580870.0,7.2229,7.256,7.2064,7.2477,1580870.0
2018-11-01 11:30:00,8.77,8.8,8.76,8.79,602950.0,7.2477,7.2725,7.2395,7.2643,602950.0
2018-11-01 12:00:00,8.8,8.83,8.79,8.83,475172.0,7.2725,7.2973,7.2643,7.2973,475172.0
2018-11-01 12:30:00,8.83,8.88,8.82,8.88,244309.0,7.2973,7.3386,7.2891,7.3386,244309.0
2018-11-01 13:00:00,8.88,8.91,8.87,8.89,281114.0,7.3386,7.3634,7.3304,7.3469,281114.0
2018-11-01 13:30:00,8.89,8.92,8.88,8.91,230510.0,7.3469,7.3717,7.3386,7.3634,230510.0
2018-11-01 14:00:00,8.91,8.91,8.89,8.89,512578.0,7.3634,7.3634,7.3469,7.3469,512578.0
2018-11-01 14:30:00,8.89,8.9,8.88,8.89,264080.0,7.3469,7.3552,7.3386,7.3469,264080.0
2018-11-01 15:00:00,8.88,8.89,8.87,8.88,254247.0,7.3386,7.3469,7.3304,7.3386,254247.0
2018-11-01 15:30:00,8.88,8.9,8.86,8.86,1554799.0,7.3386,7.3552,7.3221,7.3221,1554799.0
2018-11-02 09:30:00,8.96,9.06,8.94,9.03,1057151.0,7.4048,7.4874,7.3882,7.4626,1057151.0
2018-11-02 10:00:00,9.03,9.03,8.98,8.99,314628.0,7.4626,7.4626,7.4213,7.4295,314628.0
2018-11-02 10:30:00,8.99,8.99,8.93,8.96,279007.0,7.4295,7.4295,7.38,7.4048,279007.0
2018-11-02 11:00:00,8.97,8.98,8.9,8.91,256287.0,7.413,7.4213,7.3552,7.3634,256287.0
2018-11-02 11:30:00,8.91,8.92,8.9,8.92,237473.0,7.3634,7.3717,7.3552,7.3717,237473.0
2018-11-02 12:00:00,8.91,8.93,8.9,8.93,106969.0,7.3634,7.38,7.3552,7.38,106969.0
2018-11-02 12:30:00,8.93,8.93,8.86,8.88,174866.0,7.38,7.38,7.3221,7.3386,174866.0
2018-11-02 13:00:00,8.88,8.9,8.85,8.89,268867.0,7.3386,7.3552,7.3138,7.3469,268867.0
2018-11-02 13:30:00,8.88,8.91,8.88,8.9,128376.0,7.3386,7.3634,7.3386,7.3552,128376.0
2018-11-02 14:00:00,8.89,8.94,8.85,8.94,176618.0,7.3469,7.3882,7.3138,7.3882,176618.0
2018-11-02 14:30:00,8.93,8.94,8.9,8.92,205160.0,7.38,7.3882,7.3552,7.3717,205160.0
2018-11-02 15:00:00,8.92,8.93,8.9,8.91,377021.0,7.3717,7.38,7.3552,7.3634,377021.0
2018-11-02 15:30:00,8.9,8.92,8.89,8.9,1099699.0,7.3552,7.3717,7.3469,7.3552,1099699.0
2018-11-05 09:30:00,8.95,8.98,8.93,8.95,607061.0,7.3965,7.4213,7.38,7.3965,607061.0
2018-11-05 10:00:00,8.95,8.96,8.94,8.95,730856.0,7.3965,7.4048,7.3882,7.3965,730856.0
2018-11-05 10:30:00,8.95,8.96,8.93,8.95,816923.0,7.3965,7.4048,7.38,7.3965,816923.0
2018-11-05 11:00:00,8.94,8.96,8.92,8.94,244084.0,7.3882,7.4048,7.3717,7.3882,244084.0
2018-11-05 11:30:00,8.94,8.94,8.9,8.93,155363.0,7.3882,7.3882,7.3552,7.38,155363.0
2018-11-05 12:00:00,8.93,8.94,8.9,8.92,135768.0,7.38,7.3882,7.3552,7.3717,135768.0
2018-11-05 12:30:00,8.92,8.92,8.89,8.9,117633.0,7.3717,7.3717,7.3469,7.3552,117633.0
2018-11-05 13:00:00,8.9,8.92,8.89,8.92,133288.0,7.3552,7.3717,7.3469,7.3717,133288.0
2018-11-05 13:30:00,8.92,8.98,8.91,8.98,219605.0,7.3717,7.4213,7.3634,7.4213,219605.0
2018-11-05 14:00:00,8.97,8.98,8.95,8.97,155648.0,7.413,7.4213,7.3965,7.413,155648.0
2018-11-05 14:30:00,8.97,8.98,8.95,8.96,488865.0,7.413,7.4213,7.3965,7.4048,488865.0
2018-11-05 15:00:00,8.96,8.97,8.94,8.96,701918.0,7.4048,7.413,7.3882,7.4048,701918.0
2018-11-05 15:30:00,8.95,8.96,8.93,8.95,990203.0,7.3965,7.4048,7.38,7.3965,990203.0
2018-11-06 09:30:00,8.92,8.97,8.91,8.96,852854.0,7.3717,7.413,7.3634,7.4048,852854.0
2018-11-06 10:00:00,8.96,8.99,8.94,8.95,1065889.0,7.4048,7.4295,7.3882,7.3965,1065889.0
2018-11-06 10:30:00,8.95,8.95,8.91,8.92,428052.0,7.3965,7.3965,7.3634,7.3717,428052.0
2018-11-06 11:00:00,8.93,8.95,8.91,8.93,514040.0,7.38,7.3965,7.3634,7.38,514040.0
2018-11-06 11:30:00,8.93,8.96,8.92,8.96,103229.0,7.38,7.4048,7.3717,7.4048,103229.0
2018-11-06 12:00:00,8.96,8.97,8.95,8.97,109638.0,7.4048,7.413,7.3965,7.413,109638.0
2018-11-06 12:30:00,8.97,8.98,8.93,8.94,260886.0,7.413,7.4213,7.38,7.3882,260886.0
2018-11-06 13:00:00,8.94,8.96,8.93,8.95,137783.0,7.3882,7.4048,7.38,7.3965,137783.0
2018-11-06 13:30:00,8.95,8.96,8.93,8.96,279760.0,7.3965,7.4048,7.38,7.4048,279760.0
2018-11-06 14:00:00,8.96,8.96,8.92,8.93,129989.0,7.4048,7.4048,7.3717,7.38,129989.0
2018-11-06 14:30:00,8.93,8.94,8.92,8.92,148697.0,7.38,7.3882,7.3717,7.3717,148697.0
2018-11-06 15:00:00,8.93,8.95,8.92,8.94,309231.0,7.38,7.3965,7.3717,7.3882,309231.0
2018-11-06 15:30:00,8.94,8.97,8.93,8.96,896250.0,7.3882,7.413,7.38,7.4048,896250.0
2018-11-07 09:30:00,9.03,9.05,9.02,9.03,434248.0,7.4626,7.4791,7.4543,7.4626,434248.0
2018-11-07 10:00:00,9.04,9.04,9.0,9.04,323849.0,7.4709,7.4709,7.4378,7.4709,323849.0
2018-11-07 10:30:00,9.04,9.1,9.03,9.09,538901.0,7.4709,7.5204,7.4626,7.5122,538901.0
2018-11-07 11:00:00,9.09,9.1,9.08,9.09,546488.0,7.5122,7.5204,7.5039,7.5122,546488.0
2018-11-07 11:30:00,9.09,9.13,9.08,9.13,102374.0,7.5122,7.5452,7.5039,7.5452,102374.0
2018-11-07 12:00:00,9.13,9.14,9.12,9.13,150231.0,7.5452,7.5535,7.537,7.5452,150231.0
2018-11-07 12:30:00,9.12,9.13,9.12,9.13,294918.0,7.537,7.5452,7.537,7.5452,294918.0
2018-11-07 13:00:00,9.13,9.13,9.11,9.12,172459.0,7.5452,7.5452,7.5287,7.537,172459.0
2018-11-07 13:30:00,9.12,9.12,9.1,9.11,159971.0,7.537,7.537,7.5204,7.5287,159971.0
2018-11-07 14:00:00,9.1,9.13,9.1,9.12,158825.0,7.5204,7.5452,7.5204,7.537,158825.0
2018-11-07 14:30:00,9.13,9.14,9.12,9.13,163475.0,7.5452,7.5535,7.537,7.5452,163475.0
2018-11-07 15:00:00,9.13,9.14,9.13,9.14,221019.0,7.5452,7.5535,7.5452,7.5535,221019.0
2018-11-07 15:30:00,9.14,9.16,9.12,9.15,809518.0,7.5535,7.57,7.537,7.5618,809518.0
2018-11-08 09:30:00,9.02,9.08,9.01,9.07,1126999.0,7.4543,7.5039,7.4461,7.4957,1126999.0
2018-11-08 10:00:00,9.08,9.1,9.05,9.09,313029.0,7.5039,7.5204,7.4791,7.5122,313029.0
2018-11-08 10:30:00,9.1,9.14,9.07,9.1,431380.0,7.5204,7.5535,7.4957,7.5204,431380.0
2018-11-08 11:00:00,9.11,9.13,9.09,9.11,258940.0,7.5287,7.5452,7.5122,7.5287,258940.0
2018-11-08 11:30:00,9.11,9.13,9.1,9.12,52643.0,7.5287,7.5452,7.5204,7.537,52643.0
2018-11-08 12:00:00,9.13,9.13,9.11,9.12,176452.0,7.5452,7.5452,7.5287,7.537,176452.0
2018-11-08 12:30:00,9.12,9.12,9.09,9.09,201641.0,7.537,7.537,7.5122,7.5122,201641.0
2018-11-08 13:00:00,9.1,9.1,9.08,9.09,77712.0,7.5204,7.5204,7.5039,7.5122,77712.0
2018-11-08 13:30:00,9.08,9.1,9.07,9.1,286481.0,7.5039,7.5204,7.4957,7.5204,286481.0
2018-11-08 14:00:00,9.1,9.12,9.07,9.1,228169.0,7.5204,7.537,7.4957,7.5204,228169.0
2018-11-08 14:30:00,9.09,9.09,9.06,9.09,168034.0,7.5122,7.5122,7.4874,7.5122,168034.0
2018-11-08 15:00:00,9.08,9.11,9.07,9.08,262902.0,7.5039,7.5287,7.4957,7.5039,262902.0
2018-11-08 15:30:00,9.09,9.13,9.07,9.13,1983085.0,7.5122,7.5452,7.4957,7.5452,1983085.0
2018-11-09 09:30:00,9.06,9.07,9.01,9.04,632797.0,7.4874,7.4957,7.4461,7.4709,632797.0
2018-11-09 10:00:00,9.04,9.06,8.99,9.05,359490.0,7.4709,7.4874,7.4295,7.4791,359490.0
2018-11-09 10:30:00,9.06,9.06,9.03,9.05,359730.0,7.4874,7.4874,7.4626,7.4791,359730.0
2018-11-09 11:00:00,9.05,9.06,9.03,9.04,362779.0,7.4791,7.4874,7.4626,7.4709,362779.0
2018-11-09 11:30:00,9.04,9.06,9.03,9.05,682268.0,7.4709,7.4874,7.4626,7.4791,682268.0
2018-11-09 12:00:00,9.04,9.06,9.03,9.03,217535.0,7.4709,7.4874,7.4626,7.4626,217535.0
2018-11-09 12:30:00,9.04,9.04,9.02,9.03,438414.0,7.4709,7.4709,7.4543,7.4626,438414.0
2018-11-09 13:00:00,9.02,9.03,8.99,9.0,286167.0,7.4543,7.4626,7.4295,7.4378,286167.0
2018-11-09 13:30:00,9.0,9.01,8.99,9.0,230340.0,7.4378,7.4461,7.4295,7.4378,230340.0
2018-11-09 14:00:00,9.0,9.0,8.97,8.98,164678.0,7.4378,7.4378,7.413,7.4213,164678.0
2018-11-09 14:30:00,8.99,9.02,8.98,9.01,371534.0,7.4295,7.4543,7.4213,7.4461,371534.0
2018-11-09 15:00:00,9.01,9.03,9.0,9.02,204381.0,7.4461,7.4626,7.4378,7.4543,204381.0
2018-11-09 15:30:00,9.02,9.04,9.0,9.01,908338.0,7.4543,7.4709,7.4378,7.4461,908338.0
2018-11-12 09:30:00,8.93,8.95,8.92,8.93,1020980.0,7.38,7.3965,7.3717,7.38,1020980.0
2018-11-12 10:00:00,8.93,8.93,8.9,8.92,704692.0,7.38,7.38,7.3552,7.3717,704692.0
2018-11-12 10:30:00,8.92,8.92,8.82,8.83,565291.0,7.3717,7.3717,7.2891,7.2973,565291.0
2018-11-12 11:00:00,8.83,8.84,8.8,8.8,622807.0,7.2973,7.3056,7.2725,7.2725,622807.0
2018-11-12 11:30:00,8.8,8.84,8.77,8.84,322833.0,7.2725,7.3056,7.2477,7.3056,322833.0
2018-11-12 12:00:00,8.84,8.87,8.83,8.84,152250.0,7.3056,7.3304,7.2973,7.3056,152250.0
2018-11-12 12:30:00,8.85,8.85,8.82,8.84,226662.0,7.3138,7.3138,7.2891,7.3056,226662.0
2018-11-12 13:00:00,8.84,8.85,8.81,8.83,192755.0,7.3056,7.3138,7.2808,7.2973,192755.0
2018-11-12 13:30:00,8.83,8.83,8.81,8.82,104164.0,7.2973,7.2973,7.2808,7.2891,104164.0
2018-11-12 14:00:00,8.83,8.87,8.82,8.85,187959.0,7.2973,7.3304,7.2891,7.3138,187959.0
2018-11-12 14:30:00,8.84,8.85,8.82,8.82,233190.0,7.3056,7.3138,7.2891,7.2891,233190.0
2018-11-12 15:00:00,8.82,8.84,8.8,8.8,295660.0,7.2891,7.3056,7.2725,7.2725,295660.0
2018-11-12 15:30:00,8.8,8.81,8.75,8.75,872327.0,7.2725,7.2808,7.2312,7.2312,872327.0
2018-11-13 09:30:00,8.86,8.9,8.84,8.88,600132.0,7.3221,7.3552,7.3056,7.3386,600132.0
2018-11-13 10:00:00,8.88,8.9,8.83,8.85,589905.0,7.3386,7.3552,7.2973,7.3138,589905.0
2018-11-13 10:30:00,8.85,8.89,8.82,8.88,286084.0,7.3138,7.3469,7.2891,7.3386,286084.0
2018-11-13 11:00:00,8.88,8.95,8.87,8.94,462211.0,7.3386,7.3965,7.3304,7.3882,462211.0
2018-11-13 11:30:00,8.94,8.94,8.92,8.94,175739.0,7.3882,7.3882,7.3717,7.3882,175739.0
2018-11-13 12:00:00,8.94,8.94,8.91,8.93,281463.0,7.3882,7.3882,7.3634,7.38,281463.0
2018-11-13 12:30:00,8.93,8.93,8.9,8.91,294455.0,7.38,7.38,7.3552,7.3634,294455.0
2018-11-13 13:00:00,8.91,8.91,8.9,8.91,263810.0,7.3634,7.3634,7.3552,7.3634,263810.0
2018-11-13 13:30:00,8.91,8.94,8.9,8.93,494350.0,7.3634,7.3882,7.3552,7.38,494350.0
2018-11-13 14:00:00,8.94,8.94,8.91,8.93,343456.0,7.3882,7.3882,7.3634,7.38,343456.0
2018-11-13 14:30:00,8.93,8.94,8.91,8.91,186313.0,7.38,7.3882,7.3634,7.3634,186313.0
2018-11-13 15:00:00,8.92,8.95,8.91,8.93,466780.0,7.3717,7.3965,7.3634,7.38,466780.0
2018-11-13 15:30:00,8.93,8.94,8.91,8.92,943236.0,7.38,7.3882,7.3634,7.3717,943236.0
2018-11-14 09:30:00,8.69,8.73,8.65,8.66,1280425.0,7.1816,7.2147,7.1486,7.1568,1280425.0
2018-11-14 10:00:00,8.66,8.68,8.61,8.63,543090.0,7.1568,7.1734,7.1155,7.132,543090.0
2018-11-14 10:30:00,8.63,8.63,8.53,8.55,675008.0,7.132,7.132,7.0494,7.0659,675008.0
2018-11-14 11:00:00,8.55,8.56,8.5,8.55,411780.0,7.0659,7.0742,7.0246,7.0659,411780.0
2018-11-14 11:30:00,8.54,8.58,8.54,8.58,295047.0,7.0577,7.0907,7.0577,7.0907,295047.0
2018-11-14 12:00:00,8.58,8.6,8.56,8.59,164335.0,7.0907,7.1072,7.0742,7.099,164335.0
2018-11-14 12:30:00,8.59,8.59,8.55,8.57,320336.0,7.099,7.099,7.0659,7.0824,320336.0
2018-11-14 13:00:00,8.57,8.58,8.54,8.57,310477.0,7.0824,7.0907,7.0577,7.0824,310477.0
2018-11-14 13:30:00,8.57,8.57,8.51,8.51,161855.0,7.0824,7.0824,7.0329,7.0329,161855.0
2018-11-14 14:00:00,8.51,8.53,8.49,8.51,318595.0,7.0329,7.0494,7.0163,7.0329,318595.0
2018-11-14 14:30:00,8.5,8.55,8.5,8.54,276634.0,7.0246,7.0659,7.0246,7.0577,276634.0
2018-11-14 15:00:00,8.55,8.56,8.54,8.56,325692.0,7.0659,7.0742,7.0577,7.0742,325692.0
2018-11-14 15:30:00,8.56,8.56,8.48,8.49,1185880.0,7.0742,7.0742,7.0081,7.0163,1185880.0
2018-11-15 09:30:00,8.48,8.48,8.4,8.45,600919.0,7.0081,7.0081,6.942,6.9833,600919.0
2018-11-15 10:00:00,8.45,8.46,8.4,8.43,382727.0,6.9833,6.9915,6.942,6.9667,382727.0
2018-11-15 10:30:00,8.42,8.43,8.36,8.42,790411.0,6.9585,6.9667,6.9089,6.9585,790411.0
2018-11-15 11:00:00,8.42,8.46,8.41,8.45,918535.0,6.9585,6.9915,6.9502,6.9833,918535.0
2018-11-15 11:30:00,8.45,8.51,8.44,8.51,280453.0,6.9833,7.0329,6.975,7.0329,280453.0
2018-11-15 12:00:00,8.51,8.52,8.47,8.5,232264.0,7.0329,7.0411,6.9998,7.0246,232264.0
2018-11-15 12:30:00,8.5,8.51,8.47,8.47,174499.0,7.0246,7.0329,6.9998,6.9998,174499.0
2018-11-15 13:00:00,8.48,8.54,8.47,8.54,201491.0,7.0081,7.0577,6.9998,7.0577,201491.0
2018-11-15 13:30:00,8.54,8.57,8.53,8.55,216030.0,7.0577,7.0824,7.0494,7.0659,216030.0
2018-11-15 14:00:00,8.55,8.58,8.53,8.58,223224.0,7.0659,7.0907,7.0494,7.0907,223224.0
2018-11-15 14:30:00,8.57,8.58,8.54,8.57,208148.0,7.0824,7.0907,7.0577,7.0824,208148.0
2018-11-15 15:00:00,8.57,8.57,8.52,8.54,391136.0,7.0824,7.0824,7.0411,7.0577,391136.0
2018-11-15 15:30:00,8.53,8.54,8.5,8.52,1634751.0,7.0494,7.0577,7.0246,7.0411,1634751.0
2018-11-16 09:30:00,8.53,8.56,8.51,8.54,673405.0,7.0494,7.0742,7.0329,7.0577,673405.0
2018-11-16 10:00:00,8.54,8.57,8.53,8.55,442436.0,7.0577,7.0824,7.0494,7.0659,442436.0
2018-11-16 10:30:00,8.54,8.58,8.52,8.53,372224.0,7.0577,7.0907,7.0411,7.0494,372224.0
2018-11-16 11:00:00,8.53,8.54,8.5,8.52,294118.0,7.0494,7.0577,7.0246,7.0411,294118.0
2018-11-16 11:30:00,8.53,8.53,8.48,8.49,177633.0,7.0494,7.0494,7.0081,7.0163,177633.0
2018-11-16 12:00:00,8.49,8.5,8.48,8.5,132658.0,7.0163,7.0246,7.0081,7.0246,132658.0
2018-11-16 12:30:00,8.5,8.59,8.49,8.58,277898.0,7.0246,7.099,7.0163,7.0907,277898.0
2018-11-16 13:00:00,8.58,8.58,8.54,8.56,116226.0,7.0907,7.0907,7.0577,7.0742,116226.0
2018-11-16 13:30:00,8.57,8.57,8.54,8.56,176218.0,7.0824,7.0824,7.0577,7.0742,176218.0
2018-11-16 14:00:00,8.55,8.57,8.52,8.55,246529.0,7.0659,7.0824,7.0411,7.0659,246529.0
2018-11-16 14:30:00,8.55,8.57,8.54,8.57,185170.0,7.0659,7.0824,7.0577,7.0824,185170.0
2018-11-16 15:00:00,8.57,8.58,8.55,8.56,260541.0,7.0824,7.0907,7.0659,7.0742,260541.0
2018-11-16 15:30:00,8.57,8.57,8.55,8.56,514635.0,7.0824,7.0824,7.0659,7.0742,514635.0
2018-11-19 09:30:00,8.55,8.58,8.51,8.51,400243.0,7.0659,7.0907,7.0329,7.0329,400243.0
2018-11-19 10:00:00,8.51,8.52,8.45,8.47,364494.0,7.0329,7.0411,6.9833,6.9998,364494.0
2018-11-19 10:30:00,8.47,8.48,8.43,8.47,190808.0,6.9998,7.0081,6.9667,6.9998,190808.0
2018-11-19 11:00:00,8.47,8.48,8.42,8.43,358361.0,6.9998,7.0081,6.9585,6.9667,358361.0
2018-11-19 11:30:00,8.44,8.44,8.38,8.39,233146.0,6.975,6.975,6.9254,6.9337,233146.0
2018-11-19 12:00:00,8.39,8.42,8.38,8.41,277421.0,6.9337,6.9585,6.9254,6.9502,277421.0
2018-11-19 12:30:00,8.4,8.42,8.38,8.42,179455.0,6.942,6.9585,6.9254,6.9585,179455.0
2018-11-19 13:00:00,8.42,8.42,8.39,8.41,148855.0,6.9585,6.9585,6.9337,6.9502,148855.0
2018-11-19 13:30:00,8.41,8.44,8.38,8.43,188397.0,6.9502,6.975,6.9254,6.9667,188397.0
2018-11-19 14:00:00,8.43,8.44,8.41,8.44,254099.0,6.9667,6.975,6.9502,6.975,254099.0
2018-11-19 14:30:00,8.44,8.45,8.43,8.44,105090.0,6.975,6.9833,6.9667,6.975,105090.0
2018-11-19 15:00:00,8.45,8.46,8.43,8.45,215287.0,6.9833,6.9915,6.9667,6.9833,215287.0
2018-11-19 15:30:00,8.44,8.45,8.4,8.42,682147.0,6.975,6.9833,6.942,6.9585,682147.0
2018-11-20 09:30:00,8.11,8.18,8.1,8.12,1388661.0,6.7023,6.7601,6.694,6.7106,1388661.0
2018-11-20 10:00:00,8.13,8.13,8.04,8.13,419658.0,6.7188,6.7188,6.6444,6.7188,419658.0
2018-11-20 10:30:00,8.13,8.19,8.11,8.19,391815.0,6.7188,6.7684,6.7023,6.7684,391815.0
2018-11-20 11:00:00,8.19,8.21,8.13,8.14,1026290.0,6.7684,6.7849,6.7188,6.7271,1026290.0
2018-11-20 11:30:00,8.14,8.21,8.13,8.21,210093.0,6.7271,6.7849,6.7188,6.7849,210093.0
2018-11-20 12:00:00,8.21,8.23,8.19,8.21,202046.0,6.7849,6.8015,6.7684,6.7849,202046.0
2018-11-20 12:30:00,8.21,8.22,8.18,8.19,211011.0,6.7849,6.7932,6.7601,6.7684,211011.0
2018-11-20 13:00:00,8.19,8.19,8.14,8.16,298595.0,6.7684,6.7684,6.7271,6.7436,298595.0
2018-11-20 13:30:00,8.16,8.18,8.15,8.16,244779.0,6.7436,6.7601,6.7353,6.7436,244779.0
2018-11-20 14:00:00,8.16,8.17,8.14,8.15,139577.0,6.7436,6.7519,6.7271,6.7353,139577.0
2018-11-20 14:30:00,8.16,8.18,8.15,8.16,270066.0,6.7436,6.7601,6.7353,6.7436,270066.0
2018-11-20 15:00:00,8.16,8.17,8.12,8.16,447755.0,6.7436,6.7519,6.7106,6.7436,447755.0
2018-11-20 15:30:00,8.16,8.16,8.11,8.12,775762.0,6.7436,6.7436,6.7023,6.7106,775762.0
2018-11-21 09:30:00,8.19,8.21,8.13,8.16,364834.0,6.7684,6.7849,6.7188,6.7436,364834.0
2018-11-21 10:00:00,8.17,8.23,8.16,8.23,313423.0,6.7519,6.8015,6.7436,6.8015,313423.0
2018-11-21 10:30:00,8.23,8.23,8.17,8.18,279095.0,6.8015,6.8015,6.7519,6.7601,279095.0
2018-11-21 11:00:00,8.18,8.22,8.17,8.21,251170.0,6.7601,6.7932,6.7519,6.7849,251170.0
2018-11-21 11:30:00,8.21,8.23,8.2,8.22,92875.0,6.7849,6.8015,6.7767,6.7932,92875.0
2018-11-21 12:00:00,8.22,8.22,8.17,8.19,261506.0,6.7932,6.7932,6.7519,6.7684,261506.0
2018-11-21 12:30:00,8.19,8.21,8.18,8.21,70009.0,6.7684,6.7849,6.7601,6.7849,70009.0
2018-11-21 13:00:00,8.21,8.21,8.19,8.2,90748.0,6.7849,6.7849,6.7684,6.7767,90748.0
2018-11-21 13:30:00,8.19,8.21,8.19,8.2,76709.0,6.7684,6.7849,6.7684,6.7767,76709.0
2018-11-21 14:00:00,8.2,8.2,8.19,8.2,53469.0,6.7767,6.7767,6.7684,6.7767,53469.0
2018-11-21 14:30:00,8.2,8.2,8.19,8.2,109782.0,6.7767,6.7767,6.7684,6.7767,109782.0
2018-11-21 15:00:00,8.2,8.2,8.17,8.19,246540.0,6.7767,6.7767,6.7519,6.7684,246540.0
2018-11-21 15:30:00,8.19,8.2,8.17,8.17,465078.0,6.7684,6.7767,6.7519,6.7519,465078.0
2018-11-23 09:30:00,8.27,8.35,8.26,8.35,951657.0,6.8345,6.9006,6.8263,6.9006,951657.0
2018-11-23 10:00:00,8.35,8.39,8.3,8.31,706079.0,6.9006,6.9337,6.8593,6.8676,706079.0
2018-11-23 10:30:00,8.3,8.35,8.3,8.35,406980.0,6.8593,6.9006,6.8593,6.9006,406980.0
2018-11-23 11:00:00,8.35,8.36,8.33,8.35,228755.0,6.9006,6.9089,6.8841,6.9006,228755.0
2018-11-23 11:30:00,8.36,8.36,8.34,8.35,89625.0,6.9089,6.9089,6.8924,6.9006,89625.0
2018-11-23 12:00:00,8.35,8.36,8.34,8.35,235181.0,6.9006,6.9089,6.8924,6.9006,235181.0
2018-11-23 12:30:00,8.34,8.35,8.33,8.33,364631.0,6.8924,6.9006,6.8841,6.8841,364631.0
2018-11-26 09:30:00,8.46,8.47,8.4,8.43,454676.0,6.9915,6.9998,6.942,6.9667,454676.0
2018-11-26 10:00:00,8.43,8.44,8.41,8.42,356806.0,6.9667,6.975,6.9502,6.9585,356806.0
2018-11-26 10:30:00,8.42,8.43,8.41,8.42,160163.0,6.9585,6.9667,6.9502,6.9585,160163.0
2018-11-26 11:00:00,8.41,8.42,8.39,8.41,237001.0,6.9502,6.9585,6.9337,6.9502,237001.0
2018-11-26 11:30:00,8.41,8.41,8.37,8.38,99457.0,6.9502,6.9502,6.9172,6.9254,99457.0
2018-11-26 12:00:00,8.38,8.41,8.38,8.38,131594.0,6.9254,6.9502,6.9254,6.9254,131594.0
2018-11-26 12:30:00,8.38,8.4,8.37,8.39,137622.0,6.9254,6.942,6.9172,6.9337,137622.0
2018-11-26 13:00:00,8.39,8.41,8.39,8.41,84203.0,6.9337,6.9502,6.9337,6.9502,84203.0
2018-11-26 13:30:00,8.4,8.42,8.4,8.42,72346.0,6.942,6.9585,6.942,6.9585,72346.0
2018-11-26 14:00:00,8.42,8.43,8.41,8.43,124588.0,6.9585,6.9667,6.9502,6.9667,124588.0
2018-11-26 14:30:00,8.43,8.44,8.42,8.43,129446.0,6.9667,6.975,6.9585,6.9667,129446.0
2018-11-26 15:00:00,8.43,8.44,8.41,8.42,204493.0,6.9667,6.975,6.9502,6.9585,204493.0
2018-11-26 15:30:00,8.42,8.44,8.41,8.43,523604.0,6.9585,6.975,6.9502,6.9667,523604.0
2018-11-27 09:30:00,8.34,8.38,8.27,8.32,717841.0,6.8924,6.9254,6.8345,6.8758,717841.0
2018-11-27 10:00:00,8.32,8.34,8.29,8.31,312961.0,6.8758,6.8924,6.851,6.8676,312961.0
2018-11-27 10:30:00,8.32,8.32,8.28,8.28,284490.0,6.8758,6.8758,6.8428,6.8428,284490.0
2018-11-27 11:00:00,8.28,8.3,8.27,8.29,179921.0,6.8428,6.8593,6.8345,6.851,179921.0
2018-11-27 11:30:00,8.29,8.3,8.25,8.27,193069.0,6.851,6.8593,6.818,6.8345,193069.0
2018-11-27 12:00:00,8.27,8.28,8.25,8.27,146592.0,6.8345,6.8428,6.818,6.8345,146592.0
2018-11-27 12:30:00,8.27,8.29,8.25,8.26,113746.0,6.8345,6.851,6.818,6.8263,113746.0
2018-11-27 13:00:00,8.26,8.27,8.23,8.26,460528.0,6.8263,6.8345,6.8015,6.8263,460528.0
2018-11-27 13:30:00,8.26,8.28,8.25,8.28,152441.0,6.8263,6.8428,6.818,6.8428,152441.0
2018-11-27 14:00:00,8.28,8.29,8.27,8.29,111632.0,6.8428,6.851,6.8345,6.851,111632.0
2018-11-27 14:30:00,8.29,8.3,8.28,8.29,110174.0,6.851,6.8593,6.8428,6.851,110174.0
2018-11-27 15:00:00,8.29,8.3,8.26,8.26,147645.0,6.851,6.8593,6.8263,6.8263,147645.0
2018-11-27 15:30:00,8.27,8.28,8.25,8.26,465182.0,6.8345,6.8428,6.818,6.8263,465182.0
2018-11-28 09:30:00,8.35,8.39,8.33,8.38,310217.0,6.9006,6.9337,6.8841,6.9254,310217.0
2018-11-28 10:00:00,8.39,8.4,8.36,8.37,168603.0,6.9337,6.942,6.9089,6.9172,168603.0
2018-11-28 10:30:00,8.37,8.37,8.33,8.34,123445.0,6.9172,6.9172,6.8841,6.8924,123445.0
2018-11-28 11:00:00,8.34,8.35,8.32,8.35,381484.0,6.8924,6.9006,6.8758,6.9006,381484.0
2018-11-28 11:30:00,8.35,8.36,8.34,8.35,135682.0,6.9006,6.9089,6.8924,6.9006,135682.0
2018-11-28 12:00:00,8.36,8.45,8.36,8.45,367612.0,6.9089,6.9833,6.9089,6.9833,367612.0
2018-11-28 12:30:00,8.45,8.47,8.43,8.46,283231.0,6.9833,6.9998,6.9667,6.9915,283231.0
2018-11-28 13:00:00,8.45,8.47,8.43,8.46,154844.0,6.9833,6.9998,6.9667,6.9915,154844.0
2018-11-28 13:30:00,8.46,8.49,8.45,8.47,225552.0,6.9915,7.0163,6.9833,6.9998,225552.0
2018-11-28 14:00:00,8.47,8.49,8.45,8.46,140968.0,6.9998,7.0163,6.9833,6.9915,140968.0
2018-11-28 14:30:00,8.46,8.46,8.41,8.43,364098.0,6.9915,6.9915,6.9502,6.9667,364098.0
2018-11-28 15:00:00,8.43,8.45,8.42,8.45,201377.0,6.9667,6.9833,6.9585,6.9833,201377.0
2018-11-28 15:30:00,8.45,8.46,8.44,8.45,873594.0,6.9833,6.9915,6.975,6.9833,873594.0
2018-11-29 09:30:00,8.41,8.44,8.4,8.43,455752.0,6.9502,6.975,6.942,6.9667,455752.0
2018-11-29 10:00:00,8.43,8.43,8.37,8.38,246597.0,6.9667,6.9667,6.9172,6.9254,246597.0
2018-11-29 10:30:00,8.38,8.4,8.34,8.37,329572.0,6.9254,6.942,6.8924,6.9172,329572.0
2018-11-29 11:00:00,8.37,8.4,8.36,8.38,153893.0,6.9172,6.942,6.9089,6.9254,153893.0
2018-11-29 11:30:00,8.38,8.41,8.37,8.41,80290.0,6.9254,6.9502,6.9172,6.9502,80290.0
2018-11-29 12:00:00,8.41,8.41,8.38,8.39,146594.0,6.9502,6.9502,6.9254,6.9337,146594.0
2018-11-29 12:30:00,8.39,8.42,8.38,8.42,166127.0,6.9337,6.9585,6.9254,6.9585,166127.0
2018-11-29 13:00:00,8.42,8.43,8.41,8.42,82023.0,6.9585,6.9667,6.9502,6.9585,82023.0
2018-11-29 13:30:00,8.41,8.43,8.41,8.42,93013.0,6.9502,6.9667,6.9502,6.9585,93013.0
2018-11-29 14:00:00,8.42,8.43,8.4,8.43,184430.0,6.9585,6.9667,6.942,6.9667,184430.0
2018-11-29 14:30:00,8.43,8.46,8.42,8.46,248415.0,6.9667,6.9915,6.9585,6.9915,248415.0
2018-11-29 15:00:00,8.46,8.46,8.44,8.45,434253.0,6.9915,6.9915,6.975,6.9833,434253.0
2018-11-29 15:30:00,8.44,8.45,8.4,8.41,642332.0,6.975,6.9833,6.942,6.9502,642332.0
2018-11-30 09:30:00,8.4,8.42,8.36,8.42,535055.0,6.942,6.9585,6.9089,6.9585,535055.0
2018-11-30 10:00:00,8.41,8.42,8.38,8.39,252378.0,6.9502,6.9585,6.9254,6.9337,252378.0
2018-11-30 10:30:00,8.4,8.43,8.4,8.4,335272.0,6.942,6.9667,6.942,6.942,335272.0
2018-11-30 11:00:00,8.4,8.4,8.33,8.34,593538.0,6.942,6.942,6.8841,6.8924,593538.0
2018-11-30 11:30:00,8.34,8.39,8.33,8.39,145688.0,6.8924,6.9337,6.8841,6.9337,145688.0
2018-11-30 12:00:00,8.38,8.4,8.38,8.39,94723.0,6.9254,6.942,6.9254,6.9337,94723.0
2018-11-30 12:30:00,8.4,8.4,8.38,8.39,97336.0,6.942,6.942,6.9254,6.9337,97336.0
2018-11-30 13:00:00,8.38,8.39,8.37,8.38,108233.0,6.9254,6.9337,6.9172,6.9254,108233.0
2018-11-30 13:30:00,8.38,8.41,8.37,8.4,153700.0,6.9254,6.9502,6.9172,6.942,153700.0
2018-11-30 14:00:00,8.4,8.41,8.38,8.39,139056.0,6.942,6.9502,6.9254,6.9337,139056.0
2018-11-30 14:30:00,8.39,8.41,8.39,8.39,176031.0,6.9337,6.9502,6.9337,6.9337,176031.0
2018-11-30 15:00:00,8.39,8.42,8.39,8.41,247026.0,6.9337,6.9585,6.9337,6.9502,247026.0
2018-11-30 15:30:00,8.41,8.41,8.38,8.39,530392.0,6.9502,6.9502,6.9254,6.9337,530392.0
2018-12-03 09:30:00,8.72,8.73,8.68,8.72,902773.0,7.2064,7.2147,7.1734,7.2064,902773.0
2018-12-03 10:00:00,8.72,8.73,8.69,8.69,273151.0,7.2064,7.2147,7.1816,7.1816,273151.0
2018-12-03 10:30:00,8.7,8.71,8.67,8.67,431481.0,7.1899,7.1981,7.1651,7.1651,431481.0
2018-12-03 11:00:00,8.68,8.72,8.66,8.72,527921.0,7.1734,7.2064,7.1568,7.2064,527921.0
2018-12-03 11:30:00,8.72,8.72,8.65,8.67,319394.0,7.2064,7.2064,7.1486,7.1651,319394.0
2018-12-03 12:00:00,8.67,8.7,8.66,8.69,106399.0,7.1651,7.1899,7.1568,7.1816,106399.0
2018-12-03 12:30:00,8.69,8.69,8.67,8.68,122812.0,7.1816,7.1816,7.1651,7.1734,122812.0
2018-12-03 13:00:00,8.68,8.68,8.67,8.68,87944.0,7.1734,7.1734,7.1651,7.1734,87944.0
2018-12-03 13:30:00,8.68,8.68,8.67,8.68,163446.0,7.1734,7.1734,7.1651,7.1734,163446.0
2018-12-03 14:00:00,8.68,8.71,8.66,8.71,225270.0,7.1734,7.1981,7.1568,7.1981,225270.0
2018-12-03 14:30:00,8.71,8.72,8.7,8.71,231296.0,7.1981,7.2064,7.1899,7.1981,231296.0
2018-12-03 15:00:00,8.7,8.73,8.7,8.73,184925.0,7.1899,7.2147,7.1899,7.2147,184925.0
2018-12-03 15:30:00,8.73,8.76,8.72,8.75,640192.0,7.2147,7.2395,7.2064,7.2312,640192.0
2018-12-04 09:30:00,8.62,8.63,8.59,8.61,648520.0,7.1238,7.132,7.099,7.1155,648520.0
2018-12-04 10:00:00,8.61,8.62,8.58,8.59,522998.0,7.1155,7.1238,7.0907,7.099,522998.0
2018-12-04 10:30:00,8.6,8.6,8.56,8.57,257283.0,7.1072,7.1072,7.0742,7.0824,257283.0
2018-12-04 11:00:00,8.56,8.58,8.54,8.55,313325.0,7.0742,7.0907,7.0577,7.0659,313325.0
2018-12-04 11:30:00,8.56,8.57,8.54,8.55,126898.0,7.0742,7.0824,7.0577,7.0659,126898.0
2018-12-04 12:00:00,8.54,8.55,8.44,8.44,211018.0,7.0577,7.0659,6.975,6.975,211018.0
2018-12-04 12:30:00,8.44,8.46,8.42,8.46,172646.0,6.975,6.9915,6.9585,6.9915,172646.0
2018-12-04 13:00:00,8.45,8.47,8.43,8.44,158395.0,6.9833,6.9998,6.9667,6.975,158395.0
2018-12-04 13:30:00,8.44,8.47,8.41,8.46,284929.0,6.975,6.9998,6.9502,6.9915,284929.0
2018-12-04 14:00:00,8.46,8.49,8.44,8.46,230260.0,6.9915,7.0163,6.975,6.9915,230260.0
2018-12-04 14:30:00,8.46,8.49,8.46,8.46,170252.0,6.9915,7.0163,6.9915,6.9915,170252.0
2018-12-04 15:00:00,8.46,8.47,8.44,8.44,236853.0,6.9915,6.9998,6.975,6.975,236853.0
2018-12-04 15:30:00,8.45,8.46,8.42,8.42,982048.0,6.9833,6.9915,6.9585,6.9585,982048.0
2018-12-06 09:30:00,8.49,8.56,8.47,8.56,1614030.0,7.0163,7.0742,6.9998,7.0742,1614030.0
2018-12-06 10:00:00,8.56,8.59,8.55,8.58,734230.0,7.0742,7.099,7.0659,7.0907,734230.0
2018-12-06 10:30:00,8.59,8.59,8.5,8.51,634861.0,7.099,7.099,7.0246,7.0329,634861.0
2018-12-06 11:00:00,8.51,8.54,8.5,8.51,601953.0,7.0329,7.0577,7.0246,7.0329,601953.0
2018-12-06 11:30:00,8.5,8.67,8.5,8.67,551194.0,7.0246,7.1651,7.0246,7.1651,551194.0
2018-12-06 12:00:00,8.66,8.73,8.65,8.72,341750.0,7.1568,7.2147,7.1486,7.2064,341750.0
2018-12-06 12:30:00,8.72,8.81,8.72,8.8,501154.0,7.2064,7.2808,7.2064,7.2725,501154.0
2018-12-06 13:00:00,8.8,8.81,8.71,8.71,556210.0,7.2725,7.2808,7.1981,7.1981,556210.0
2018-12-06 13:30:00,8.71,8.75,8.69,8.75,324087.0,7.1981,7.2312,7.1816,7.2312,324087.0
2018-12-06 14:00:00,8.75,8.75,8.7,8.73,294883.0,7.2312,7.2312,7.1899,7.2147,294883.0
2018-12-06 14:30:00,8.73,8.74,8.7,8.73,251365.0,7.2147,7.2229,7.1899,7.2147,251365.0
2018-12-06 15:00:00,8.73,8.75,8.72,8.74,447181.0,7.2147,7.2312,7.2064,7.2229,447181.0
2018-12-06 15:30:00,8.75,8.81,8.74,8.79,1036449.0,7.2312,7.2808,7.2229,7.2643,1036449.0
2018-12-07 09:30:00,8.84,8.93,8.84,8.92,764112.0,7.3056,7.38,7.3056,7.3717,764112.0
2018-12-07 10:00:00,8.92,8.95,8.81,8.84,702354.0,7.3717,7.3965,7.2808,7.3056,702354.0
2018-12-07 10:30:00,8.84,8.84,8.79,8.81,317855.0,7.3056,7.3056,7.2643,7.2808,317855.0
2018-12-07 11:00:00,8.81,8.83,8.76,8.78,315029.0,7.2808,7.2973,7.2395,7.256,315029.0
2018-12-07 11:30:00,8.77,8.79,8.73,8.75,290344.0,7.2477,7.2643,7.2147,7.2312,290344.0
2018-12-07 12:00:00,8.75,8.79,8.73,8.76,207586.0,7.2312,7.2643,7.2147,7.2395,207586.0
2018-12-07 12:30:00,8.76,8.79,8.73,8.79,132501.0,7.2395,7.2643,7.2147,7.2643,132501.0
2018-12-07 13:00:00,8.78,8.8,8.75,8.76,89090.0,7.256,7.2725,7.2312,7.2395,89090.0
2018-12-07 13:30:00,8.76,8.76,8.72,8.72,202524.0,7.2395,7.2395,7.2064,7.2064,202524.0
2018-12-07 14:00:00,8.72,8.74,8.69,8.72,184044.0,7.2064,7.2229,7.1816,7.2064,184044.0
2018-12-07 14:30:00,8.71,8.72,8.67,8.69,165401.0,7.1981,7.2064,7.1651,7.1816,165401.0
2018-12-07 15:00:00,8.68,8.69,8.66,8.69,194487.0,7.1734,7.1816,7.1568,7.1816,194487.0
2018-12-07 15:30:00,8.69,8.73,8.66,8.66,465760.0,7.1816,7.2147,7.1568,7.1568,465760.0
2018-12-10 09:30:00,8.73,8.8,8.72,8.75,1399172.0,7.2147,7.2725,7.2064,7.2312,1399172.0
2018-12-10 10:00:00,8.75,8.78,8.73,8.75,250878.0,7.2312,7.256,7.2147,7.2312,250878.0
2018-12-10 10:30:00,8.75,8.76,8.69,8.7,464339.0,7.2312,7.2395,7.1816,7.1899,464339.0
2018-12-10 11:00:00,8.69,8.7,8.64,8.64,451770.0,7.1816,7.1899,7.1403,7.1403,451770.0
2018-12-10 11:30:00,8.64,8.71,8.64,8.67,141313.0,7.1403,7.1981,7.1403,7.1651,141313.0
2018-12-10 12:00:00,8.68,8.7,8.66,8.69,143752.0,7.1734,7.1899,7.1568,7.1816,143752.0
2018-12-10 12:30:00,8.69,8.77,8.68,8.76,378528.0,7.1816,7.2477,7.1734,7.2395,378528.0
2018-12-10 13:00:00,8.76,8.77,8.73,8.74,189634.0,7.2395,7.2477,7.2147,7.2229,189634.0
2018-12-10 13:30:00,8.74,8.81,8.73,8.8,441141.0,7.2229,7.2808,7.2147,7.2725,441141.0
2018-12-10 14:00:00,8.81,8.82,8.78,8.79,207642.0,7.2808,7.2891,7.256,7.2643,207642.0
2018-12-10 14:30:00,8.79,8.81,8.76,8.76,153432.0,7.2643,7.2808,7.2395,7.2395,153432.0
2018-12-10 15:00:00,8.77,8.79,8.74,8.76,179000.0,7.2477,7.2643,7.2229,7.2395,179000.0
2018-12-10 15:30:00,8.76,8.8,8.75,8.79,563089.0,7.2395,7.2725,7.2312,7.2643,563089.0
2018-12-11 09:30:00,8.85,8.93,8.85,8.89,1762502.0,7.3138,7.38,7.3138,7.3469,1762502.0
2018-12-11 10:00:00,8.89,8.9,8.83,8.85,470178.0,7.3469,7.3552,7.2973,7.3138,470178.0
2018-12-11 10:30:00,8.86,8.87,8.83,8.84,328564.0,7.3221,7.3304,7.2973,7.3056,328564.0
2018-12-11 11:00:00,8.84,8.86,8.82,8.84,631893.0,7.3056,7.3221,7.2891,7.3056,631893.0
2018-12-11 11:30:00,8.84,8.85,8.81,8.85,130438.0,7.3056,7.3138,7.2808,7.3138,130438.0
2018-12-11 12:00:00,8.85,8.85,8.78,8.79,343883.0,7.3138,7.3138,7.256,7.2643,343883.0
2018-12-11 12:30:00,8.79,8.81,8.78,8.81,116016.0,7.2643,7.2808,7.256,7.2808,116016.0
2018-12-11 13:00:00,8.81,8.82,8.8,8.8,159459.0,7.2808,7.2891,7.2725,7.2725,159459.0
2018-12-11 13:30:00,8.8,8.81,8.74,8.76,192772.0,7.2725,7.2808,7.2229,7.2395,192772.0
2018-12-11 14:00:00,8.75,8.82,8.75,8.82,142773.0,7.2312,7.2891,7.2312,7.2891,142773.0
2018-12-11 14:30:00,8.82,8.84,8.81,8.82,173198.0,7.2891,7.3056,7.2808,7.2891,173198.0
2018-12-11 15:00:00,8.82,8.84,8.8,8.82,187615.0,7.2891,7.3056,7.2725,7.2891,187615.0
2018-12-11 15:30:00,8.82,8.83,8.78,8.79,408719.0,7.2891,7.2973,7.256,7.2643,408719.0
2018-12-12 09:30:00,9.01,9.06,9.0,9.05,1559571.0,7.4461,7.4874,7.4378,7.4791,1559571.0
2018-12-12 10:00:00,9.05,9.09,9.02,9.08,504714.0,7.4791,7.5122,7.4543,7.5039,504714.0
2018-12-12 10:30:00,9.07,9.13,9.04,9.12,886975.0,7.4957,7.5452,7.4709,7.537,886975.0
2018-12-12 11:00:00,9.12,9.14,9.09,9.12,358200.0,7.537,7.5535,7.5122,7.537,358200.0
2018-12-12 11:30:00,9.12,9.15,9.09,9.15,388347.0,7.537,7.5618,7.5122,7.5618,388347.0
2018-12-12 12:00:00,9.15,9.23,9.14,9.23,919704.0,7.5618,7.6279,7.5535,7.6279,919704.0
2018-12-12 12:30:00,9.22,9.27,9.2,9.27,462138.0,7.6196,7.6609,7.6031,7.6609,462138.0
2018-12-12 13:00:00,9.27,9.29,9.22,9.25,502757.0,7.6609,7.6775,7.6196,7.6444,502757.0
2018-12-12 13:30:00,9.25,9.26,9.2,9.23,346362.0,7.6444,7.6527,7.6031,7.6279,346362.0
2018-12-12 14:00:00,9.23,9.23,9.19,9.2,506928.0,7.6279,7.6279,7.5948,7.6031,506928.0
2018-12-12 14:30:00,9.19,9.2,9.16,9.19,305469.0,7.5948,7.6031,7.57,7.5948,305469.0
2018-12-12 15:00:00,9.18,9.2,9.17,9.19,319514.0,7.5866,7.6031,7.5783,7.5948,319514.0
2018-12-12 15:30:00,9.19,9.21,9.16,9.16,666089.0,7.5948,7.6114,7.57,7.57,666089.0
2018-12-13 09:30:00,9.17,9.18,9.13,9.16,1212623.0,7.5783,7.5866,7.5452,7.57,1212623.0
2018-12-13 10:00:00,9.15,9.19,9.13,9.14,1036221.0,7.5618,7.5948,7.5452,7.5535,1036221.0
2018-12-13 10:30:00,9.14,9.16,9.12,9.14,380605.0,7.5535,7.57,7.537,7.5535,380605.0
2018-12-13 11:00:00,9.14,9.17,9.13,9.15,456668.0,7.5535,7.5783,7.5452,7.5618,456668.0
2018-12-13 11:30:00,9.14,9.19,9.14,9.14,175402.0,7.5535,7.5948,7.5535,7.5535,175402.0
2018-12-13 12:00:00,9.14,9.17,9.13,9.14,384534.0,7.5535,7.5783,7.5452,7.5535,384534.0
2018-12-13 12:30:00,9.14,9.17,9.14,9.17,284783.0,7.5535,7.5783,7.5535,7.5783,284783.0
2018-12-13 13:00:00,9.17,9.17,9.13,9.15,276193.0,7.5783,7.5783,7.5452,7.5618,276193.0
2018-12-13 13:30:00,9.16,9.19,9.14,9.14,152953.0,7.57,7.5948,7.5535,7.5535,152953.0
2018-12-13 14:00:00,9.15,9.16,9.13,9.15,244919.0,7.5618,7.57,7.5452,7.5618,244919.0
2018-12-13 14:30:00,9.16,9.17,9.13,9.16,232663.0,7.57,7.5783,7.5452,7.57,232663.0
2018-12-13 15:00:00,9.16,9.18,9.15,9.17,444724.0,7.57,7.5866,7.5618,7.5783,444724.0
2018-12-13 15:30:00,9.17,9.22,9.16,9.2,1053943.0,7.5783,7.6196,7.57,7.6031,1053943.0
2018-12-14 09:30:00,9.07,9.13,9.04,9.12,807441.0,7.4957,7.5452,7.4709,7.537,807441.0
2018-12-14 10:00:00,9.12,9.13,9.07,9.09,692374.0,7.537,7.5452,7.4957,7.5122,692374.0
2018-12-14 10:30:00,9.09,9.1,9.07,9.08,591576.0,7.5122,7.5204,7.4957,7.5039,591576.0
2018-12-14 11:00:00,9.08,9.1,9.05,9.05,547242.0,7.5039,7.5204,7.4791,7.4791,547242.0
2018-12-14 11:30:00,9.05,9.08,9.02,9.03,302374.0,7.4791,7.5039,7.4543,7.4626,302374.0
2018-12-14 12:00:00,9.03,9.06,9.01,9.04,263099.0,7.4626,7.4874,7.4461,7.4709,263099.0
2018-12-14 12:30:00,9.05,9.08,9.04,9.08,281852.0,7.4791,7.5039,7.4709,7.5039,281852.0
2018-12-14 13:00:00,9.07,9.09,9.06,9.07,116578.0,7.4957,7.5122,7.4874,7.4957,116578.0
2018-12-14 13:30:00,9.08,9.08,9.05,9.07,244917.0,7.5039,7.5039,7.4791,7.4957,244917.0
2018-12-14 14:00:00,9.07,9.07,9.04,9.05,350145.0,7.4957,7.4957,7.4709,7.4791,350145.0
2018-12-14 14:30:00,9.05,9.07,9.01,9.03,382485.0,7.4791,7.4957,7.4461,7.4626,382485.0
2018-12-14 15:00:00,9.04,9.04,9.0,9.01,344064.0,7.4709,7.4709,7.4378,7.4461,344064.0
2018-12-14 15:30:00,9.01,9.02,8.96,8.97,875788.0,7.4461,7.4543,7.4048,7.413,875788.0
2018-12-17 09:30:00,9.02,9.03,8.94,8.96,838411.0,7.4543,7.4626,7.3882,7.4048,838411.0
2018-12-17 10:00:00,8.96,9.01,8.94,9.0,431713.0,7.4048,7.4461,7.3882,7.4378,431713.0
2018-12-17 10:30:00,9.0,9.02,8.96,9.02,319258.0,7.4378,7.4543,7.4048,7.4543,319258.0
2018-12-17 11:00:00,9.01,9.05,8.99,8.99,352123.0,7.4461,7.4791,7.4295,7.4295,352123.0
2018-12-17 11:30:00,8.99,9.01,8.96,9.01,109015.0,7.4295,7.4461,7.4048,7.4461,109015.0
2018-12-17 12:00:00,9.01,9.03,8.97,8.98,125036.0,7.4461,7.4626,7.413,7.4213,125036.0
2018-12-17 12:30:00,8.98,8.99,8.94,8.94,151280.0,7.4213,7.4295,7.3882,7.3882,151280.0
2018-12-17 13:00:00,8.94,8.95,8.92,8.93,146427.0,7.3882,7.3965,7.3717,7.38,146427.0
2018-12-17 13:30:00,8.94,8.94,8.89,8.9,205278.0,7.3882,7.3882,7.3469,7.3552,205278.0
2018-12-17 14:00:00,8.9,8.91,8.88,8.88,155756.0,7.3552,7.3634,7.3386,7.3386,155756.0
2018-12-17 14:30:00,8.88,8.9,8.86,8.87,190548.0,7.3386,7.3552,7.3221,7.3304,190548.0
2018-12-17 15:00:00,8.87,8.9,8.84,8.85,192933.0,7.3304,7.3552,7.3056,7.3138,192933.0
2018-12-17 15:30:00,8.85,8.86,8.82,8.86,642659.0,7.3138,7.3221,7.2891,7.3221,642659.0
2018-12-18 09:30:00,8.91,8.98,8.89,8.96,1277454.0,7.3634,7.4213,7.3469,7.4048,1277454.0
2018-12-18 10:00:00,8.97,8.99,8.92,8.94,709275.0,7.413,7.4295,7.3717,7.3882,709275.0
2018-12-18 10:30:00,8.94,8.96,8.89,8.89,610763.0,7.3882,7.4048,7.3469,7.3469,610763.0
2018-12-18 11:00:00,8.89,8.91,8.88,8.89,487836.0,7.3469,7.3634,7.3386,7.3469,487836.0
2018-12-18 11:30:00,8.89,8.9,8.85,8.86,180671.0,7.3469,7.3552,7.3138,7.3221,180671.0
2018-12-18 12:00:00,8.86,8.9,8.85,8.88,113489.0,7.3221,7.3552,7.3138,7.3386,113489.0
2018-12-18 12:30:00,8.88,8.9,8.88,8.89,70106.0,7.3386,7.3552,7.3386,7.3469,70106.0
2018-12-18 13:00:00,8.89,8.89,8.88,8.88,36008.0,7.3469,7.3469,7.3386,7.3386,36008.0
2018-12-18 13:30:00,8.88,8.89,8.86,8.87,127814.0,7.3386,7.3469,7.3221,7.3304,127814.0
2018-12-18 14:00:00,8.87,8.9,8.86,8.89,195207.0,7.3304,7.3552,7.3221,7.3469,195207.0
2018-12-18 14:30:00,8.88,8.89,8.82,8.83,305912.0,7.3386,7.3469,7.2891,7.2973,305912.0
2018-12-18 15:00:00,8.83,8.85,8.81,8.83,169175.0,7.2973,7.3138,7.2808,7.2973,169175.0
2018-12-18 15:30:00,8.83,8.9,8.83,8.87,1424452.0,7.2973,7.3552,7.2973,7.3304,1424452.0
2018-12-19 09:30:00,8.88,8.94,8.87,8.92,643700.0,7.3386,7.3882,7.3304,7.3717,643700.0
2018-12-19 10:00:00,8.92,8.93,8.9,8.92,683300.0,7.3717,7.38,7.3552,7.3717,683300.0
2018-12-19 10:30:00,8.93,8.93,8.89,8.89,487151.0,7.38,7.38,7.3469,7.3469,487151.0
2018-12-19 11:00:00,8.89,8.91,8.87,8.9,654085.0,7.3469,7.3634,7.3304,7.3552,654085.0
2018-12-19 11:30:00,8.89,8.94,8.89,8.93,140623.0,7.3469,7.3882,7.3469,7.38,140623.0
2018-12-19 12:00:00,8.93,8.95,8.91,8.94,169321.0,7.38,7.3965,7.3634,7.3882,169321.0
2018-12-19 12:30:00,8.94,8.95,8.93,8.94,107496.0,7.3882,7.3965,7.38,7.3882,107496.0
2018-12-19 13:00:00,8.93,8.95,8.92,8.93,369197.0,7.38,7.3965,7.3717,7.38,369197.0
2018-12-19 13:30:00,8.94,8.99,8.93,8.99,695006.0,7.3882,7.4295,7.38,7.4295,695006.0
2018-12-19 14:00:00,8.99,8.99,8.84,8.91,506469.0,7.4295,7.4295,7.3056,7.3634,506469.0
2018-12-19 14:30:00,8.91,8.93,8.77,8.8,325423.0,7.3634,7.38,7.2477,7.2725,325423.0
2018-12-19 15:00:00,8.79,8.8,8.73,8.76,543504.0,7.2643,7.2725,7.2147,7.2395,543504.0
2018-12-19 15:30:00,8.76,8.78,8.73,8.74,1201049.0,7.2395,7.256,7.2147,7.2229,1201049.0
2018-12-20 09:30:00,8.82,8.84,8.79,8.82,645057.0,7.2891,7.3056,7.2643,7.2891,645057.0
2018-12-20 10:00:00,8.81,8.84,8.79,8.82,342521.0,7.2808,7.3056,7.2643,7.2891,342521.0
2018-12-20 10:30:00,8.81,8.83,8.77,8.8,523583.0,7.2808,7.2973,7.2477,7.2725,523583.0
2018-12-20 11:00:00,8.8,8.81,8.74,8.75,662615.0,7.2725,7.2808,7.2229,7.2312,662615.0
2018-12-20 11:30:00,8.76,8.78,8.66,8.69,595745.0,7.2395,7.256,7.1568,7.1816,595745.0
2018-12-20 12:00:00,8.69,8.75,8.67,8.74,375211.0,7.1816,7.2312,7.1651,7.2229,375211.0
2018-12-20 12:30:00,8.74,8.75,8.69,8.72,260020.0,7.2229,7.2312,7.1816,7.2064,260020.0
2018-12-20 13:00:00,8.72,8.73,8.69,8.71,120178.0,7.2064,7.2147,7.1816,7.1981,120178.0
2018-12-20 13:30:00,8.71,8.74,8.69,8.7,120639.0,7.1981,7.2229,7.1816,7.1899,120639.0
2018-12-20 14:00:00,8.7,8.72,8.64,8.71,364937.0,7.1899,7.2064,7.1403,7.1981,364937.0
2018-12-20 14:30:00,8.72,8.79,8.7,8.76,508792.0,7.2064,7.2643,7.1899,7.2395,508792.0
2018-12-20 15:00:00,8.76,8.78,8.73,8.74,251338.0,7.2395,7.256,7.2147,7.2229,251338.0
2018-12-20 15:30:00,8.74,8.76,8.7,8.74,633848.0,7.2229,7.2395,7.1899,7.2229,633848.0
2018-12-21 09:30:00,8.68,8.7,8.62,8.63,785852.0,7.1734,7.1899,7.1238,7.132,785852.0
2018-12-21 10:00:00,8.63,8.68,8.59,8.67,1149891.0,7.132,7.1734,7.099,7.1651,1149891.0
2018-12-21 10:30:00,8.67,8.68,8.61,8.63,857923.0,7.1651,7.1734,7.1155,7.132,857923.0
2018-12-21 11:00:00,8.63,8.66,8.59,8.65,1215709.0,7.132,7.1568,7.099,7.1486,1215709.0
2018-12-21 11:30:00,8.65,8.66,8.54,8.55,330983.0,7.1486,7.1568,7.0577,7.0659,330983.0
2018-12-21 12:00:00,8.54,8.54,8.46,8.46,508738.0,7.0577,7.0577,6.9915,6.9915,508738.0
2018-12-21 12:30:00,8.46,8.52,8.45,8.48,578700.0,6.9915,7.0411,6.9833,7.0081,578700.0
2018-12-21 13:00:00,8.48,8.48,8.44,8.45,444694.0,7.0081,7.0081,6.975,6.9833,444694.0
2018-12-21 13:30:00,8.45,8.45,8.36,8.38,636708.0,6.9833,6.9833,6.9089,6.9254,636708.0
2018-12-21 14:00:00,8.38,8.38,8.33,8.35,655209.0,6.9254,6.9254,6.8841,6.9006,655209.0
2018-12-21 14:30:00,8.35,8.37,8.26,8.28,1001928.0,6.9006,6.9172,6.8263,6.8428,1001928.0
2018-12-21 15:00:00,8.28,8.3,8.22,8.22,1035576.0,6.8428,6.8593,6.7932,6.7932,1035576.0
2018-12-21 15:30:00,8.22,8.26,8.18,8.2,2719765.0,6.7932,6.8263,6.7601,6.7767,2719765.0
2018-12-24 09:30:00,8.16,8.25,8.12,8.15,711269.0,6.7436,6.818,6.7106,6.7353,711269.0
2018-12-24 10:00:00,8.15,8.18,8.12,8.17,406155.0,6.7353,6.7601,6.7106,6.7519,406155.0
2018-12-24 10:30:00,8.17,8.29,8.16,8.25,412421.0,6.7519,6.851,6.7436,6.818,412421.0
2018-12-24 11:00:00,8.25,8.28,8.22,8.26,230548.0,6.818,6.8428,6.7932,6.8263,230548.0
2018-12-24 11:30:00,8.26,8.29,8.23,8.24,266464.0,6.8263,6.851,6.8015,6.8097,266464.0
2018-12-24 12:00:00,8.24,8.29,8.23,8.27,236558.0,6.8097,6.851,6.8015,6.8345,236558.0
2018-12-24 12:30:00,8.27,8.28,8.21,8.21,364651.0,6.8345,6.8428,6.7849,6.7849,364651.0
2018-12-26 09:30:00,8.24,8.29,8.22,8.22,447489.0,6.8097,6.851,6.7932,6.7932,447489.0
2018-12-26 10:00:00,8.22,8.24,8.18,8.21,229657.0,6.7932,6.8097,6.7601,6.7849,229657.0
2018-12-26 10:30:00,8.21,8.22,8.17,8.19,190069.0,6.7849,6.7932,6.7519,6.7684,190069.0
2018-12-26 11:00:00,8.19,8.26,8.18,8.25,211489.0,6.7684,6.8263,6.7601,6.818,211489.0
2018-12-26 11:30:00,8.25,8.29,8.24,8.27,200736.0,6.818,6.851,6.8097,6.8345,200736.0
2018-12-26 12:00:00,8.27,8.34,8.26,8.32,263699.0,6.8345,6.8924,6.8263,6.8758,263699.0
2018-12-26 12:30:00,8.31,8.36,8.31,8.34,163331.0,6.8676,6.9089,6.8676,6.8924,163331.0
2018-12-26 13:00:00,8.34,8.35,8.29,8.32,150944.0,6.8924,6.9006,6.851,6.8758,150944.0
2018-12-26 13:30:00,8.32,8.37,8.31,8.37,181590.0,6.8758,6.9172,6.8676,6.9172,181590.0
2018-12-26 14:00:00,8.36,8.37,8.34,8.37,196479.0,6.9089,6.9172,6.8924,6.9172,196479.0
2018-12-26 14:30:00,8.37,8.4,8.36,8.39,126219.0,6.9172,6.942,6.9089,6.9337,126219.0
2018-12-26 15:00:00,8.39,8.43,8.38,8.43,197365.0,6.9337,6.9667,6.9254,6.9667,197365.0
2018-12-26 15:30:00,8.43,8.51,8.42,8.51,806667.0,6.9667,7.0329,6.9585,7.0329,806667.0
2018-12-27 09:30:00,8.36,8.43,8.36,8.39,961560.0,6.9089,6.9667,6.9089,6.9337,961560.0
2018-12-27 10:00:00,8.39,8.41,8.3,8.3,703656.0,6.9337,6.9502,6.8593,6.8593,703656.0
2018-12-27 10:30:00,8.3,8.34,8.29,8.29,577113.0,6.8593,6.8924,6.851,6.851,577113.0
2018-12-27 11:00:00,8.29,8.34,8.28,8.34,564058.0,6.851,6.8924,6.8428,6.8924,564058.0
2018-12-27 11:30:00,8.34,8.37,8.32,8.35,180770.0,6.8924,6.9172,6.8758,6.9006,180770.0
2018-12-27 12:00:00,8.35,8.35,8.3,8.3,122439.0,6.9006,6.9006,6.8593,6.8593,122439.0
2018-12-27 12:30:00,8.3,8.36,8.3,8.36,97218.0,6.8593,6.9089,6.8593,6.9089,97218.0
2018-12-27 13:00:00,8.35,8.37,8.34,8.36,173053.0,6.9006,6.9172,6.8924,6.9089,173053.0
2018-12-27 13:30:00,8.36,8.36,8.29,8.32,116810.0,6.9089,6.9089,6.851,6.8758,116810.0
2018-12-27 14:00:00,8.31,8.32,8.28,8.29,128662.0,6.8676,6.8758,6.8428,6.851,128662.0
2018-12-27 14:30:00,8.31,8.37,8.3,8.36,149982.0,6.8676,6.9172,6.8593,6.9089,149982.0
2018-12-27 15:00:00,8.36,8.43,8.34,8.43,188312.0,6.9089,6.9667,6.8924,6.9667,188312.0
2018-12-27 15:30:00,8.42,8.49,8.4,8.49,582388.0,6.9585,7.0163,6.942,7.0163,582388.0
2018-12-28 09:30:00,8.65,8.7,8.61,8.67,1671116.0,7.1486,7.1899,7.1155,7.1651,1671116.0
2018-12-28 10:00:00,8.68,8.69,8.61,8.63,550014.0,7.1734,7.1816,7.1155,7.132,550014.0
2018-12-28 10:30:00,8.63,8.64,8.59,8.61,479527.0,7.132,7.1403,7.099,7.1155,479527.0
2018-12-28 11:00:00,8.61,8.67,8.59,8.66,186498.0,7.1155,7.1651,7.099,7.1568,186498.0
2018-12-28 11:30:00,8.66,8.73,8.64,8.72,272362.0,7.1568,7.2147,7.1403,7.2064,272362.0
2018-12-28 12:00:00,8.72,8.76,8.71,8.74,185831.0,7.2064,7.2395,7.1981,7.2229,185831.0
2018-12-28 12:30:00,8.74,8.76,8.73,8.73,70874.0,7.2229,7.2395,7.2147,7.2147,70874.0
2018-12-28 13:00:00,8.73,8.74,8.67,8.67,125377.0,7.2147,7.2229,7.1651,7.1651,125377.0
2018-12-28 13:30:00,8.67,8.71,8.64,8.71,310322.0,7.1651,7.1981,7.1403,7.1981,310322.0
2018-12-28 14:00:00,8.71,8.75,8.71,8.71,168915.0,7.1981,7.2312,7.1981,7.1981,168915.0
2018-12-28 14:30:00,8.71,8.77,8.71,8.77,174908.0,7.1981,7.2477,7.1981,7.2477,174908.0
2018-12-28 15:00:00,8.77,8.78,8.68,8.7,165097.0,7.2477,7.256,7.1734,7.1899,165097.0
2018-12-28 15:30:00,8.7,8.71,8.66,8.7,625235.0,7.1899,7.1981,7.1568,7.1899,625235.0
2018-12-31 09:30:00,8.76,8.83,8.74,8.8,278785.0,7.2395,7.2973,7.2229,7.2725,278785.0
2018-12-31 10:00:00,8.8,8.84,8.74,8.76,223264.0,7.2725,7.3056,7.2229,7.2395,223264.0
2018-12-31 10:30:00,8.76,8.79,8.73,8.77,251818.0,7.2395,7.2643,7.2147,7.2477,251818.0
2018-12-31 11:00:00,8.78,8.79,8.76,8.79,96696.0,7.256,7.2643,7.2395,7.2643,96696.0
2018-12-31 11:30:00,8.79,8.82,8.76,8.82,98755.0,7.2643,7.2891,7.2395,7.2891,98755.0
2018-12-31 12:00:00,8.82,8.85,8.81,8.85,151465.0,7.2891,7.3138,7.2808,7.3138,151465.0
2018-12-31 12:30:00,8.85,8.86,8.84,8.85,89103.0,7.3138,7.3221,7.3056,7.3138,89103.0
2018-12-31 13:00:00,8.85,8.87,8.83,8.87,264122.0,7.3138,7.3304,7.2973,7.3304,264122.0
2018-12-31 13:30:00,8.87,8.87,8.85,8.86,217641.0,7.3304,7.3304,7.3138,7.3221,217641.0
2018-12-31 14:00:00,8.86,8.88,8.84,8.87,270187.0,7.3221,7.3386,7.3056,7.3304,270187.0
2018-12-31 14:30:00,8.86,8.88,8.84,8.86,315719.0,7.3221,7.3386,7.3056,7.3221,315719.0
2018-12-31 15:00:00,8.86,8.87,8.85,8.87,158761.0,7.3221,7.3304,7.3138,7.3304,158761.0
2018-12-31 15:30:00,8.86,8.88,8.84,8.87,799511.0,7.3221,7.3386,7.3056,7.3304,799511.0
2019-01-02 09:30:00,8.5,8.55,8.45,8.55,520476.0,7.0246,7.0659,6.9833,7.0659,520476.0
2019-01-02 10:00:00,8.55,8.58,8.52,8.53,211558.0,7.0659,7.0907,7.0411,7.0494,211558.0
2019-01-02 10:30:00,8.53,8.57,8.49,8.54,280091.0,7.0494,7.0824,7.0163,7.0577,280091.0
2019-01-02 11:00:00,8.54,8.6,8.54,8.56,1266832.0,7.0577,7.1072,7.0577,7.0742,1266832.0
2019-01-02 11:30:00,8.56,8.59,8.55,8.58,302164.0,7.0742,7.099,7.0659,7.0907,302164.0
2019-01-02 12:00:00,8.58,8.59,8.56,8.57,116887.0,7.0907,7.099,7.0742,7.0824,116887.0
2019-01-02 12:30:00,8.57,8.62,8.56,8.61,182695.0,7.0824,7.1238,7.0742,7.1155,182695.0
2019-01-02 13:00:00,8.61,8.64,8.6,8.63,371300.0,7.1155,7.1403,7.1072,7.132,371300.0
2019-01-02 13:30:00,8.64,8.64,8.61,8.62,242607.0,7.1403,7.1403,7.1155,7.1238,242607.0
2019-01-02 14:00:00,8.62,8.62,8.59,8.62,191509.0,7.1238,7.1238,7.099,7.1238,191509.0
2019-01-02 14:30:00,8.62,8.64,8.61,8.63,274510.0,7.1238,7.1403,7.1155,7.132,274510.0
2019-01-02 15:00:00,8.63,8.64,8.57,8.59,413696.0,7.132,7.1403,7.0824,7.099,413696.0
2019-01-02 15:30:00,8.59,8.63,8.57,8.63,720516.0,7.099,7.132,7.0824,7.132,720516.0
2019-01-03 09:30:00,8.38,8.39,8.32,8.32,894029.0,6.9254,6.9337,6.8758,6.8758,894029.0
2019-01-03 10:00:00,8.33,8.33,8.29,8.29,342864.0,6.8841,6.8841,6.851,6.851,342864.0
2019-01-03 10:30:00,8.29,8.3,8.26,8.29,391242.0,6.851,6.8593,6.8263,6.851,391242.0
2019-01-03 11:00:00,8.3,8.36,8.28,8.32,1156938.0,6.8593,6.9089,6.8428,6.8758,1156938.0
2019-01-03 11:30:00,8.32,8.41,8.32,8.35,387646.0,6.8758,6.9502,6.8758,6.9006,387646.0
2019-01-03 12:00:00,8.36,8.37,8.33,8.34,207412.0,6.9089,6.9172,6.8841,6.8924,207412.0
2019-01-03 12:30:00,8.34,8.36,8.32,8.35,214726.0,6.8924,6.9089,6.8758,6.9006,214726.0
2019-01-03 13:00:00,8.35,8.35,8.29,8.35,513810.0,6.9006,6.9006,6.851,6.9006,513810.0
2019-01-03 13:30:00,8.35,8.35,8.32,8.33,111518.0,6.9006,6.9006,6.8758,6.8841,111518.0
2019-01-03 14:00:00,8.32,8.37,8.32,8.37,300013.0,6.8758,6.9172,6.8758,6.9172,300013.0
2019-01-03 14:30:00,8.37,8.38,8.32,8.32,252561.0,6.9172,6.9254,6.8758,6.8758,252561.0
2019-01-03 15:00:00,8.32,8.34,8.3,8.33,312395.0,6.8758,6.8924,6.8593,6.8841,312395.0
2019-01-03 15:30:00,8.33,8.33,8.28,8.28,1048508.0,6.8841,6.8841,6.8428,6.8428,1048508.0
2019-01-04 09:30:00,8.45,8.48,8.41,8.46,466326.0,6.9833,7.0081,6.9502,6.9915,466326.0
2019-01-04 10:00:00,8.46,8.54,8.45,8.54,225938.0,6.9915,7.0577,6.9833,7.0577,225938.0
2019-01-04 10:30:00,8.54,8.58,8.51,8.57,523143.0,7.0577,7.0907,7.0329,7.0824,523143.0
2019-01-04 11:00:00,8.57,8.62,8.56,8.58,380854.0,7.0824,7.1238,7.0742,7.0907,380854.0
2019-01-04 11:30:00,8.57,8.61,8.56,8.6,224494.0,7.0824,7.1155,7.0742,7.1072,224494.0
2019-01-04 12:00:00,8.6,8.63,8.58,8.63,128627.0,7.1072,7.132,7.0907,7.132,128627.0
2019-01-04 12:30:00,8.63,8.64,8.62,8.63,317838.0,7.132,7.1403,7.1238,7.132,317838.0
2019-01-04 13:00:00,8.63,8.63,8.61,8.62,99337.0,7.132,7.132,7.1155,7.1238,99337.0
2019-01-04 13:30:00,8.62,8.62,8.6,8.61,171743.0,7.1238,7.1238,7.1072,7.1155,171743.0
2019-01-04 14:00:00,8.61,8.62,8.59,8.62,130720.0,7.1155,7.1238,7.099,7.1238,130720.0
2019-01-04 14:30:00,8.62,8.62,8.59,8.6,118809.0,7.1238,7.1238,7.099,7.1072,118809.0
2019-01-04 15:00:00,8.61,8.7,8.6,8.69,1560567.0,7.1155,7.1899,7.1072,7.1816,1560567.0
2019-01-04 15:30:00,8.69,8.72,8.68,8.7,1606446.0,7.1816,7.2064,7.1734,7.1899,1606446.0
2019-01-07 09:30:00,8.73,8.76,8.72,8.76,323197.0,7.2147,7.2395,7.2064,7.2395,323197.0
2019-01-07 10:00:00,8.76,8.78,8.72,8.74,198550.0,7.2395,7.256,7.2064,7.2229,198550.0
2019-01-07 10:30:00,8.74,8.79,8.73,8.78,240471.0,7.2229,7.2643,7.2147,7.256,240471.0
2019-01-07 11:00:00,8.78,8.79,8.76,8.78,119204.0,7.256,7.2643,7.2395,7.256,119204.0
2019-01-07 11:30:00,8.78,8.81,8.78,8.8,265442.0,7.256,7.2808,7.256,7.2725,265442.0
2019-01-07 12:00:00,8.8,8.81,8.77,8.81,250696.0,7.2725,7.2808,7.2477,7.2808,250696.0
2019-01-07 12:30:00,8.8,8.84,8.8,8.84,115317.0,7.2725,7.3056,7.2725,7.3056,115317.0
2019-01-07 13:00:00,8.84,8.86,8.84,8.85,239890.0,7.3056,7.3221,7.3056,7.3138,239890.0
2019-01-07 13:30:00,8.85,8.85,8.8,8.8,168765.0,7.3138,7.3138,7.2725,7.2725,168765.0
2019-01-07 14:00:00,8.81,8.82,8.79,8.79,158358.0,7.2808,7.2891,7.2643,7.2643,158358.0
2019-01-07 14:30:00,8.79,8.82,8.77,8.78,288852.0,7.2643,7.2891,7.2477,7.256,288852.0
2019-01-07 15:00:00,8.78,8.82,8.78,8.8,200883.0,7.256,7.2891,7.256,7.2725,200883.0
2019-01-07 15:30:00,8.8,8.81,8.77,8.79,475740.0,7.2725,7.2808,7.2477,7.2643,475740.0
2019-01-08 09:30:00,8.79,8.83,8.78,8.79,767047.0,7.2643,7.2973,7.256,7.2643,767047.0
2019-01-08 10:00:00,8.8,8.84,8.79,8.84,649037.0,7.2725,7.3056,7.2643,7.3056,649037.0
2019-01-08 10:30:00,8.84,8.85,8.78,8.82,734492.0,7.3056,7.3138,7.256,7.2891,734492.0
2019-01-08 11:00:00,8.83,8.87,8.83,8.86,398823.0,7.2973,7.3304,7.2973,7.3221,398823.0
2019-01-08 11:30:00,8.85,8.85,8.82,8.85,296888.0,7.3138,7.3138,7.2891,7.3138,296888.0
2019-01-08 12:00:00,8.85,8.89,8.84,8.88,204694.0,7.3138,7.3469,7.3056,7.3386,204694.0
2019-01-08 12:30:00,8.88,8.91,8.87,8.89,367987.0,7.3386,7.3634,7.3304,7.3469,367987.0
2019-01-08 13:00:00,8.89,8.9,8.87,8.89,272667.0,7.3469,7.3552,7.3304,7.3469,272667.0
2019-01-08 13:30:00,8.89,8.92,8.87,8.92,379384.0,7.3469,7.3717,7.3304,7.3717,379384.0
2019-01-08 14:00:00,8.92,8.92,8.88,8.89,246203.0,7.3717,7.3717,7.3386,7.3469,246203.0
2019-01-08 14:30:00,8.88,8.94,8.88,8.93,367702.0,7.3386,7.3882,7.3386,7.38,367702.0
2019-01-08 15:00:00,8.93,8.95,8.92,8.95,338333.0,7.38,7.3965,7.3717,7.3965,338333.0
2019-01-08 15:30:00,8.95,8.98,8.94,8.97,1121088.0,7.3965,7.4213,7.3882,7.413,1121088.0
2019-01-09 09:30:00,9.06,9.11,9.02,9.1,956577.0,7.4874,7.5287,7.4543,7.5204,956577.0
2019-01-09 10:00:00,9.1,9.13,9.09,9.11,735146.0,7.5204,7.5452,7.5122,7.5287,735146.0
2019-01-09 10:30:00,9.11,9.12,9.08,9.12,1015921.0,7.5287,7.537,7.5039,7.537,1015921.0
2019-01-09 11:00:00,9.12,9.18,9.1,9.17,462616.0,7.537,7.5866,7.5204,7.5783,462616.0
2019-01-09 11:30:00,9.18,9.19,9.15,9.18,166691.0,7.5866,7.5948,7.5618,7.5866,166691.0
2019-01-09 12:00:00,9.18,9.18,9.15,9.15,100566.0,7.5866,7.5866,7.5618,7.5618,100566.0
2019-01-09 12:30:00,9.16,9.17,9.15,9.16,155561.0,7.57,7.5783,7.5618,7.57,155561.0
2019-01-09 13:00:00,9.16,9.17,9.15,9.15,104679.0,7.57,7.5783,7.5618,7.5618,104679.0
2019-01-09 13:30:00,9.16,9.16,9.13,9.13,126843.0,7.57,7.57,7.5452,7.5452,126843.0
2019-01-09 14:00:00,9.13,9.18,9.13,9.14,177147.0,7.5452,7.5866,7.5452,7.5535,177147.0
2019-01-09 14:30:00,9.15,9.17,9.13,9.17,131134.0,7.5618,7.5783,7.5452,7.5783,131134.0
2019-01-09 15:00:00,9.17,9.17,9.15,9.16,202331.0,7.5783,7.5783,7.5618,7.57,202331.0
2019-01-09 15:30:00,9.16,9.19,9.15,9.19,1011661.0,7.57,7.5948,7.5618,7.5948,1011661.0
2019-01-10 09:30:00,8.81,8.82,8.74,8.76,1547082.0,7.2808,7.2891,7.2229,7.2395,1547082.0
2019-01-10 10:00:00,8.76,8.83,8.75,8.82,693261.0,7.2395,7.2973,7.2312,7.2891,693261.0
2019-01-10 10:30:00,8.82,8.84,8.8,8.84,440680.0,7.2891,7.3056,7.2725,7.3056,440680.0
2019-01-10 11:00:00,8.84,8.86,8.81,8.82,600700.0,7.3056,7.3221,7.2808,7.2891,600700.0
2019-01-10 11:30:00,8.82,8.86,8.81,8.82,285700.0,7.2891,7.3221,7.2808,7.2891,285700.0
2019-01-10 12:00:00,8.83,8.83,8.8,8.8,229345.0,7.2973,7.2973,7.2725,7.2725,229345.0
2019-01-10 12:30:00,8.8,8.83,8.8,8.81,259095.0,7.2725,7.2973,7.2725,7.2808,259095.0
2019-01-10 13:00:00,8.81,8.81,8.76,8.76,248441.0,7.2808,7.2808,7.2395,7.2395,248441.0
2019-01-10 13:30:00,8.76,8.77,8.74,8.75,194806.0,7.2395,7.2477,7.2229,7.2312,194806.0
2019-01-10 14:00:00,8.75,8.81,8.75,8.8,283512.0,7.2312,7.2808,7.2312,7.2725,283512.0
2019-01-10 14:30:00,8.8,8.8,8.77,8.79,343693.0,7.2725,7.2725,7.2477,7.2643,343693.0
2019-01-10 15:00:00,8.79,8.81,8.78,8.81,323593.0,7.2643,7.2808,7.256,7.2808,323593.0
2019-01-10 15:30:00,8.8,8.83,8.79,8.82,841152.0,7.2725,7.2973,7.2643,7.2891,841152.0
2019-01-11 09:30:00,8.64,8.66,8.55,8.58,1183619.0,7.1403,7.1568,7.0659,7.0907,1183619.0
2019-01-11 10:00:00,8.58,8.61,8.55,8.56,671676.0,7.0907,7.1155,7.0659,7.0742,671676.0
2019-01-11 10:30:00,8.56,8.59,8.55,8.58,326215.0,7.0742,7.099,7.0659,7.0907,326215.0
2019-01-11 11:00:00,8.58,8.58,8.52,8.53,605406.0,7.0907,7.0907,7.0411,7.0494,605406.0
2019-01-11 11:30:00,8.52,8.55,8.52,8.54,349561.0,7.0411,7.0659,7.0411,7.0577,349561.0
2019-01-11 12:00:00,8.55,8.56,8.54,8.56,95661.0,7.0659,7.0742,7.0577,7.0742,95661.0
2019-01-11 12:30:00,8.56,8.57,8.55,8.57,154345.0,7.0742,7.0824,7.0659,7.0824,154345.0
2019-01-11 13:00:00,8.57,8.57,8.52,8.53,327970.0,7.0824,7.0824,7.0411,7.0494,327970.0
2019-01-11 13:30:00,8.53,8.56,8.52,8.55,305189.0,7.0494,7.0742,7.0411,7.0659,305189.0
2019-01-11 14:00:00,8.55,8.56,8.53,8.55,195212.0,7.0659,7.0742,7.0494,7.0659,195212.0
2019-01-11 14:30:00,8.54,8.55,8.51,8.52,294797.0,7.0577,7.0659,7.0329,7.0411,294797.0
2019-01-11 15:00:00,8.52,8.54,8.51,8.52,168542.0,7.0411,7.0577,7.0329,7.0411,168542.0
2019-01-11 15:30:00,8.51,8.54,8.51,8.53,734762.0,7.0329,7.0577,7.0329,7.0494,734762.0
2019-01-14 09:30:00,8.49,8.51,8.46,8.48,465270.0,7.0163,7.0329,6.9915,7.0081,465270.0
2019-01-14 10:00:00,8.47,8.49,8.44,8.45,296544.0,6.9998,7.0163,6.975,6.9833,296544.0
2019-01-14 10:30:00,8.45,8.46,8.43,8.44,302434.0,6.9833,6.9915,6.9667,6.975,302434.0
2019-01-14 11:00:00,8.44,8.45,8.42,8.43,308670.0,6.975,6.9833,6.9585,6.9667,308670.0
2019-01-14 11:30:00,8.44,8.44,8.42,8.44,133728.0,6.975,6.975,6.9585,6.975,133728.0
2019-01-14 12:00:00,8.44,8.45,8.44,8.45,98314.0,6.975,6.9833,6.975,6.9833,98314.0
2019-01-14 12:30:00,8.44,8.46,8.42,8.46,104418.0,6.975,6.9915,6.9585,6.9915,104418.0
2019-01-14 13:00:00,8.45,8.46,8.45,8.45,85291.0,6.9833,6.9915,6.9833,6.9833,85291.0
2019-01-14 13:30:00,8.45,8.46,8.44,8.44,111598.0,6.9833,6.9915,6.975,6.975,111598.0
2019-01-14 14:00:00,8.44,8.45,8.43,8.44,103125.0,6.975,6.9833,6.9667,6.975,103125.0
2019-01-14 14:30:00,8.44,8.44,8.43,8.43,60488.0,6.975,6.975,6.9667,6.9667,60488.0
2019-01-14 15:00:00,8.44,8.45,8.43,8.45,201676.0,6.975,6.9833,6.9667,6.9833,201676.0
2019-01-14 15:30:00,8.45,8.46,8.44,8.46,503922.0,6.9833,6.9915,6.975,6.9915,503922.0
2019-01-15 09:30:00,8.4,8.46,8.39,8.46,684269.0,6.942,6.9915,6.9337,6.9915,684269.0
2019-01-15 10:00:00,8.46,8.49,8.44,8.46,843940.0,6.9915,7.0163,6.975,6.9915,843940.0
2019-01-15 10:30:00,8.46,8.47,8.44,8.46,308963.0,6.9915,6.9998,6.975,6.9915,308963.0
2019-01-15 11:00:00,8.46,8.47,8.41,8.42,634861.0,6.9915,6.9998,6.9502,6.9585,634861.0
2019-01-15 11:30:00,8.42,8.49,8.41,8.48,238016.0,6.9585,7.0163,6.9502,7.0081,238016.0
2019-01-15 12:00:00,8.49,8.5,8.48,8.49,92013.0,7.0163,7.0246,7.0081,7.0163,92013.0
2019-01-15 12:30:00,8.48,8.49,8.47,8.47,48000.0,7.0081,7.0163,6.9998,6.9998,48000.0
2019-01-15 13:00:00,8.48,8.48,8.46,8.46,44925.0,7.0081,7.0081,6.9915,6.9915,44925.0
2019-01-15 13:30:00,8.46,8.47,8.46,8.46,34713.0,6.9915,6.9998,6.9915,6.9915,34713.0
2019-01-15 14:00:00,8.46,8.48,8.46,8.46,205288.0,6.9915,7.0081,6.9915,6.9915,205288.0
2019-01-15 14:30:00,8.46,8.49,8.44,8.49,250591.0,6.9915,7.0163,6.975,7.0163,250591.0
2019-01-15 15:00:00,8.49,8.52,8.48,8.5,194257.0,7.0163,7.0411,7.0081,7.0246,194257.0
2019-01-15 15:30:00,8.5,8.5,8.46,8.49,713440.0,7.0246,7.0246,6.9915,7.0163,713440.0
2019-01-16 09:30:00,8.51,8.54,8.5,8.52,248419.0,7.0329,7.0577,7.0246,7.0411,248419.0
2019-01-16 10:00:00,8.51,8.52,8.49,8.51,180453.0,7.0329,7.0411,7.0163,7.0329,180453.0
2019-01-16 10:30:00,8.51,8.51,8.45,8.47,251259.0,7.0329,7.0329,6.9833,6.9998,251259.0
2019-01-16 11:00:00,8.47,8.48,8.41,8.43,416431.0,6.9998,7.0081,6.9502,6.9667,416431.0
2019-01-16 11:30:00,8.43,8.47,8.42,8.47,290926.0,6.9667,6.9998,6.9585,6.9998,290926.0
2019-01-16 12:00:00,8.47,8.48,8.45,8.48,140329.0,6.9998,7.0081,6.9833,7.0081,140329.0
2019-01-16 12:30:00,8.48,8.5,8.47,8.5,247790.0,7.0081,7.0246,6.9998,7.0246,247790.0
2019-01-16 13:00:00,8.49,8.5,8.47,8.5,254643.0,7.0163,7.0246,6.9998,7.0246,254643.0
2019-01-16 13:30:00,8.5,8.5,8.47,8.48,216474.0,7.0246,7.0246,6.9998,7.0081,216474.0
2019-01-16 14:00:00,8.48,8.48,8.47,8.47,80866.0,7.0081,7.0081,6.9998,6.9998,80866.0
2019-01-16 14:30:00,8.47,8.48,8.44,8.44,192285.0,6.9998,7.0081,6.975,6.975,192285.0
2019-01-16 15:00:00,8.45,8.47,8.44,8.46,259427.0,6.9833,6.9998,6.975,6.9915,259427.0
2019-01-16 15:30:00,8.46,8.51,8.44,8.47,1277710.0,6.9915,7.0329,6.975,6.9998,1277710.0
2019-01-17 09:30:00,8.41,8.44,8.39,8.42,667321.0,6.9502,6.975,6.9337,6.9585,667321.0
2019-01-17 10:00:00,8.42,8.43,8.39,8.41,202867.0,6.9585,6.9667,6.9337,6.9502,202867.0
2019-01-17 10:30:00,8.41,8.42,8.39,8.41,116452.0,6.9502,6.9585,6.9337,6.9502,116452.0
2019-01-17 11:00:00,8.42,8.43,8.41,8.42,295726.0,6.9585,6.9667,6.9502,6.9585,295726.0
2019-01-17 11:30:00,8.41,8.41,8.4,8.4,47208.0,6.9502,6.9502,6.942,6.942,47208.0
2019-01-17 12:00:00,8.4,8.41,8.4,8.41,57501.0,6.942,6.9502,6.942,6.9502,57501.0
2019-01-17 12:30:00,8.41,8.41,8.4,8.41,29752.0,6.9502,6.9502,6.942,6.9502,29752.0
2019-01-17 13:00:00,8.41,8.44,8.4,8.44,97406.0,6.9502,6.975,6.942,6.975,97406.0
2019-01-17 13:30:00,8.44,8.45,8.43,8.45,36248.0,6.975,6.9833,6.9667,6.9833,36248.0
2019-01-17 14:00:00,8.45,8.45,8.43,8.44,55435.0,6.9833,6.9833,6.9667,6.975,55435.0
2019-01-17 14:30:00,8.44,8.5,8.43,8.45,294187.0,6.975,7.0246,6.9667,6.9833,294187.0
2019-01-17 15:00:00,8.45,8.45,8.43,8.44,112348.0,6.9833,6.9833,6.9667,6.975,112348.0
2019-01-17 15:30:00,8.45,8.46,8.43,8.45,357088.0,6.9833,6.9915,6.9667,6.9833,357088.0
2019-01-18 09:30:00,8.59,8.6,8.56,8.58,390911.0,7.099,7.1072,7.0742,7.0907,390911.0
2019-01-18 10:00:00,8.58,8.59,8.54,8.56,336253.0,7.0907,7.099,7.0577,7.0742,336253.0
2019-01-18 10:30:00,8.55,8.58,8.54,8.54,1519923.0,7.0659,7.0907,7.0577,7.0577,1519923.0
2019-01-18 11:00:00,8.54,8.56,8.52,8.54,1660522.0,7.0577,7.0742,7.0411,7.0577,1660522.0
2019-01-18 11:30:00,8.54,8.54,8.52,8.53,223558.0,7.0577,7.0577,7.0411,7.0494,223558.0
2019-01-18 12:00:00,8.53,8.53,8.51,8.52,168667.0,7.0494,7.0494,7.0329,7.0411,168667.0
2019-01-18 12:30:00,8.52,8.53,8.51,8.53,229448.0,7.0411,7.0494,7.0329,7.0494,229448.0
2019-01-18 13:00:00,8.52,8.53,8.51,8.52,224503.0,7.0411,7.0494,7.0329,7.0411,224503.0
2019-01-18 13:30:00,8.52,8.53,8.51,8.53,662681.0,7.0411,7.0494,7.0329,7.0494,662681.0
2019-01-18 14:00:00,8.53,8.54,8.5,8.5,836081.0,7.0494,7.0577,7.0246,7.0246,836081.0
2019-01-18 14:30:00,8.51,8.54,8.49,8.52,549111.0,7.0329,7.0577,7.0163,7.0411,549111.0
2019-01-18 15:00:00,8.51,8.53,8.51,8.53,175479.0,7.0329,7.0494,7.0329,7.0494,175479.0
2019-01-18 15:30:00,8.53,8.56,8.52,8.56,1668117.0,7.0494,7.0742,7.0411,7.0742,1668117.0
2019-01-22 09:30:00,8.45,8.47,8.44,8.46,608734.0,6.9833,6.9998,6.975,6.9915,608734.0
2019-01-22 10:00:00,8.46,8.47,8.44,8.45,539234.0,6.9915,6.9998,6.975,6.9833,539234.0
2019-01-22 10:30:00,8.45,8.47,8.44,8.46,218646.0,6.9833,6.9998,6.975,6.9915,218646.0
2019-01-22 11:00:00,8.46,8.48,8.45,8.47,367900.0,6.9915,7.0081,6.9833,6.9998,367900.0
2019-01-22 11:30:00,8.47,8.49,8.46,8.46,137562.0,6.9998,7.0163,6.9915,6.9915,137562.0
2019-01-22 12:00:00,8.46,8.47,8.43,8.43,587499.0,6.9915,6.9998,6.9667,6.9667,587499.0
2019-01-22 12:30:00,8.43,8.44,8.41,8.43,193947.0,6.9667,6.975,6.9502,6.9667,193947.0
2019-01-22 13:00:00,8.42,8.42,8.38,8.39,306701.0,6.9585,6.9585,6.9254,6.9337,306701.0
2019-01-22 13:30:00,8.39,8.4,8.38,8.39,116190.0,6.9337,6.942,6.9254,6.9337,116190.0
2019-01-22 14:00:00,8.39,8.4,8.36,8.36,166945.0,6.9337,6.942,6.9089,6.9089,166945.0
2019-01-22 14:30:00,8.37,8.38,8.35,8.37,199074.0,6.9172,6.9254,6.9006,6.9172,199074.0
2019-01-22 15:00:00,8.37,8.39,8.35,8.37,340810.0,6.9172,6.9337,6.9006,6.9172,340810.0
2019-01-22 15:30:00,8.37,8.41,8.36,8.38,1275758.0,6.9172,6.9502,6.9089,6.9254,1275758.0
2019-01-23 09:30:00,8.45,8.51,8.44,8.48,768016.0,6.9833,7.0329,6.975,7.0081,768016.0
2019-01-23 10:00:00,8.49,8.54,8.48,8.48,912407.0,7.0163,7.0577,7.0081,7.0081,912407.0
2019-01-23 10:30:00,8.48,8.5,8.46,8.46,121790.0,7.0081,7.0246,6.9915,6.9915,121790.0
2019-01-23 11:00:00,8.46,8.5,8.46,8.5,236234.0,6.9915,7.0246,6.9915,7.0246,236234.0
2019-01-23 11:30:00,8.5,8.5,8.44,8.44,141298.0,7.0246,7.0246,6.975,6.975,141298.0
2019-01-23 12:00:00,8.45,8.45,8.41,8.43,263440.0,6.9833,6.9833,6.9502,6.9667,263440.0
2019-01-23 12:30:00,8.43,8.43,8.42,8.43,42330.0,6.9667,6.9667,6.9585,6.9667,42330.0
2019-01-23 13:00:00,8.42,8.43,8.4,8.42,261617.0,6.9585,6.9667,6.942,6.9585,261617.0
2019-01-23 13:30:00,8.42,8.47,8.41,8.46,263889.0,6.9585,6.9998,6.9502,6.9915,263889.0
2019-01-23 14:00:00,8.46,8.48,8.45,8.46,160288.0,6.9915,7.0081,6.9833,6.9915,160288.0
2019-01-23 14:30:00,8.46,8.48,8.44,8.46,112076.0,6.9915,7.0081,6.975,6.9915,112076.0
2019-01-23 15:00:00,8.46,8.48,8.45,8.47,220875.0,6.9915,7.0081,6.9833,6.9998,220875.0
2019-01-23 15:30:00,8.47,8.49,8.46,8.46,530827.0,6.9998,7.0163,6.9915,6.9915,530827.0
2019-01-24 09:30:00,8.55,8.58,8.53,8.57,1323306.0,7.0659,7.0907,7.0494,7.0824,1323306.0
2019-01-24 10:00:00,8.56,8.65,8.55,8.65,1019932.0,7.0742,7.1486,7.0659,7.1486,1019932.0
2019-01-24 10:30:00,8.65,8.7,8.62,8.7,645979.0,7.1486,7.1899,7.1238,7.1899,645979.0
2019-01-24 11:00:00,8.7,8.7,8.65,8.68,807342.0,7.1899,7.1899,7.1486,7.1734,807342.0
2019-01-24 11:30:00,8.68,8.68,8.64,8.66,175430.0,7.1734,7.1734,7.1403,7.1568,175430.0
2019-01-24 12:00:00,8.65,8.66,8.61,8.63,593908.0,7.1486,7.1568,7.1155,7.132,593908.0
2019-01-24 12:30:00,8.63,8.64,8.57,8.6,1155899.0,7.132,7.1403,7.0824,7.1072,1155899.0
2019-01-24 13:00:00,8.6,8.6,8.56,8.58,315790.0,7.1072,7.1072,7.0742,7.0907,315790.0
2019-01-24 13:30:00,8.59,8.59,8.56,8.57,335121.0,7.099,7.099,7.0742,7.0824,335121.0
2019-01-24 14:00:00,8.57,8.57,8.55,8.57,299864.0,7.0824,7.0824,7.0659,7.0824,299864.0
2019-01-24 14:30:00,8.57,8.61,8.56,8.6,384960.0,7.0824,7.1155,7.0742,7.1072,384960.0
2019-01-24 15:00:00,8.61,8.61,8.51,8.52,1190901.0,7.1155,7.1155,7.0329,7.0411,1190901.0
2019-01-24 15:30:00,8.52,8.55,8.49,8.53,1717984.0,7.0411,7.0659,7.0163,7.0494,1717984.0
2019-01-25 09:30:00,8.93,8.99,8.87,8.97,3185961.0,7.38,7.4295,7.3304,7.413,3185961.0
2019-01-25 10:00:00,8.97,9.13,8.96,9.06,3508395.0,7.413,7.5452,7.4048,7.4874,3508395.0
2019-01-25 10:30:00,9.05,9.1,9.02,9.07,1526259.0,7.4791,7.5204,7.4543,7.4957,1526259.0
2019-01-25 11:00:00,9.07,9.08,8.97,8.98,1297133.0,7.4957,7.5039,7.413,7.4213,1297133.0
2019-01-25 11:30:00,8.98,9.02,8.97,9.01,542329.0,7.4213,7.4543,7.413,7.4461,542329.0
2019-01-25 12:00:00,9.01,9.02,8.96,9.02,267840.0,7.4461,7.4543,7.4048,7.4543,267840.0
2019-01-25 12:30:00,9.01,9.01,8.96,8.96,530182.0,7.4461,7.4461,7.4048,7.4048,530182.0
2019-01-25 13:00:00,8.96,8.98,8.95,8.96,279556.0,7.4048,7.4213,7.3965,7.4048,279556.0
2019-01-25 13:30:00,8.96,9.01,8.96,9.01,611770.0,7.4048,7.4461,7.4048,7.4461,611770.0
2019-01-25 14:00:00,9.0,9.01,8.95,8.96,432044.0,7.4378,7.4461,7.3965,7.4048,432044.0
2019-01-25 14:30:00,8.95,8.97,8.93,8.95,544417.0,7.3965,7.413,7.38,7.3965,544417.0
2019-01-25 15:00:00,8.94,8.95,8.87,8.92,1034089.0,7.3882,7.3965,7.3304,7.3717,1034089.0
2019-01-25 15:30:00,8.92,8.92,8.87,8.87,2325701.0,7.3717,7.3717,7.3304,7.3304,2325701.0
2019-01-28 09:30:00,8.8,8.81,8.72,8.75,1859206.0,7.2725,7.2808,7.2064,7.2312,1859206.0
2019-01-28 10:00:00,8.75,8.8,8.73,8.79,1196394.0,7.2312,7.2725,7.2147,7.2643,1196394.0
2019-01-28 10:30:00,8.79,8.81,8.73,8.74,617774.0,7.2643,7.2808,7.2147,7.2229,617774.0
2019-01-28 11:00:00,8.74,8.77,8.72,8.73,421479.0,7.2229,7.2477,7.2064,7.2147,421479.0
2019-01-28 11:30:00,8.72,8.74,8.67,8.68,282883.0,7.2064,7.2229,7.1651,7.1734,282883.0
2019-01-28 12:00:00,8.68,8.7,8.67,8.69,133339.0,7.1734,7.1899,7.1651,7.1816,133339.0
2019-01-28 12:30:00,8.7,8.72,8.68,8.69,344718.0,7.1899,7.2064,7.1734,7.1816,344718.0
2019-01-28 13:00:00,8.7,8.72,8.69,8.71,338478.0,7.1899,7.2064,7.1816,7.1981,338478.0
2019-01-28 13:30:00,8.71,8.73,8.71,8.72,167289.0,7.1981,7.2147,7.1981,7.2064,167289.0
2019-01-28 14:00:00,8.72,8.74,8.71,8.74,295025.0,7.2064,7.2229,7.1981,7.2229,295025.0
2019-01-28 14:30:00,8.74,8.8,8.72,8.79,732385.0,7.2229,7.2725,7.2064,7.2643,732385.0
2019-01-28 15:00:00,8.79,8.79,8.75,8.75,523828.0,7.2643,7.2643,7.2312,7.2312,523828.0
2019-01-28 15:30:00,8.75,8.76,8.73,8.75,617967.0,7.2312,7.2395,7.2147,7.2312,617967.0
2019-01-29 09:30:00,8.82,8.85,8.81,8.85,550398.0,7.2891,7.3138,7.2808,7.3138,550398.0
2019-01-29 10:00:00,8.85,8.86,8.81,8.85,515872.0,7.3138,7.3221,7.2808,7.3138,515872.0
2019-01-29 10:30:00,8.85,8.85,8.8,8.82,422179.0,7.3138,7.3138,7.2725,7.2891,422179.0
2019-01-29 11:00:00,8.82,8.89,8.81,8.86,658079.0,7.2891,7.3469,7.2808,7.3221,658079.0
2019-01-29 11:30:00,8.86,8.89,8.86,8.88,191269.0,7.3221,7.3469,7.3221,7.3386,191269.0
2019-01-29 12:00:00,8.88,8.94,8.87,8.94,658867.0,7.3386,7.3882,7.3304,7.3882,658867.0
2019-01-29 12:30:00,8.94,8.95,8.93,8.95,611061.0,7.3882,7.3965,7.38,7.3965,611061.0
2019-01-29 13:00:00,8.95,8.98,8.94,8.96,886954.0,7.3965,7.4213,7.3882,7.4048,886954.0
2019-01-29 13:30:00,8.96,8.97,8.92,8.93,255930.0,7.4048,7.413,7.3717,7.38,255930.0
2019-01-29 14:00:00,8.94,8.94,8.9,8.9,230450.0,7.3882,7.3882,7.3552,7.3552,230450.0
2019-01-29 14:30:00,8.9,8.91,8.89,8.89,182129.0,7.3552,7.3634,7.3469,7.3469,182129.0
2019-01-29 15:00:00,8.89,8.9,8.88,8.89,214683.0,7.3469,7.3552,7.3386,7.3469,214683.0
2019-01-29 15:30:00,8.88,8.9,8.88,8.88,1009524.0,7.3386,7.3552,7.3386,7.3386,1009524.0
2019-01-30 09:30:00,8.8,8.82,8.76,8.77,419576.0,7.2725,7.2891,7.2395,7.2477,419576.0
2019-01-30 10:00:00,8.77,8.8,8.74,8.8,304480.0,7.2477,7.2725,7.2229,7.2725,304480.0
2019-01-30 10:30:00,8.8,8.82,8.79,8.81,424779.0,7.2725,7.2891,7.2643,7.2808,424779.0
2019-01-30 11:00:00,8.81,8.83,8.8,8.83,226526.0,7.2808,7.2973,7.2725,7.2973,226526.0
2019-01-30 11:30:00,8.84,8.86,8.83,8.86,248180.0,7.3056,7.3221,7.2973,7.3221,248180.0
2019-01-30 12:00:00,8.86,8.87,8.85,8.87,83202.0,7.3221,7.3304,7.3138,7.3304,83202.0
2019-01-30 12:30:00,8.87,8.88,8.86,8.88,330302.0,7.3304,7.3386,7.3221,7.3386,330302.0
2019-01-30 13:00:00,8.88,8.89,8.87,8.88,343964.0,7.3386,7.3469,7.3304,7.3386,343964.0
2019-01-30 13:30:00,8.89,8.9,8.87,8.88,396212.0,7.3469,7.3552,7.3304,7.3386,396212.0
2019-01-30 14:00:00,8.89,8.99,8.88,8.99,796698.0,7.3469,7.4295,7.3386,7.4295,796698.0
2019-01-30 14:30:00,8.99,9.02,8.97,8.98,1063354.0,7.4295,7.4543,7.413,7.4213,1063354.0
2019-01-30 15:00:00,8.98,9.0,8.97,8.97,629966.0,7.4213,7.4378,7.413,7.413,629966.0
2019-01-30 15:30:00,8.97,8.98,8.95,8.97,557117.0,7.413,7.4213,7.3965,7.413,557117.0
2019-01-31 09:30:00,8.85,8.88,8.81,8.87,989725.0,7.3138,7.3386,7.2808,7.3304,989725.0
2019-01-31 10:00:00,8.87,8.88,8.84,8.86,433461.0,7.3304,7.3386,7.3056,7.3221,433461.0
2019-01-31 10:30:00,8.86,8.87,8.84,8.85,427532.0,7.3221,7.3304,7.3056,7.3138,427532.0
2019-01-31 11:00:00,8.84,8.88,8.83,8.88,387605.0,7.3056,7.3386,7.2973,7.3386,387605.0
2019-01-31 11:30:00,8.87,8.91,8.87,8.91,184217.0,7.3304,7.3634,7.3304,7.3634,184217.0
2019-01-31 12:00:00,8.91,8.91,8.87,8.87,507880.0,7.3634,7.3634,7.3304,7.3304,507880.0
2019-01-31 12:30:00,8.88,8.9,8.87,8.87,233614.0,7.3386,7.3552,7.3304,7.3304,233614.0
2019-01-31 13:00:00,8.88,8.91,8.87,8.88,150756.0,7.3386,7.3634,7.3304,7.3386,150756.0
2019-01-31 13:30:00,8.88,8.89,8.87,8.88,68830.0,7.3386,7.3469,7.3304,7.3386,68830.0
2019-01-31 14:00:00,8.88,8.91,8.87,8.9,260808.0,7.3386,7.3634,7.3304,7.3552,260808.0
2019-01-31 14:30:00,8.9,8.9,8.89,8.89,132311.0,7.3552,7.3552,7.3469,7.3469,132311.0
2019-01-31 15:00:00,8.89,8.91,8.88,8.91,221460.0,7.3469,7.3634,7.3386,7.3634,221460.0
2019-01-31 15:30:00,8.9,8.91,8.89,8.91,463815.0,7.3552,7.3634,7.3469,7.3634,463815.0
2019-02-01 09:30:00,8.88,8.89,8.83,8.85,269771.0,7.3386,7.3469,7.2973,7.3138,269771.0
2019-02-01 10:00:00,8.86,8.89,8.85,8.88,526546.0,7.3221,7.3469,7.3138,7.3386,526546.0
2019-02-01 10:30:00,8.88,8.88,8.86,8.86,229482.0,7.3386,7.3386,7.3221,7.3221,229482.0
2019-02-01 11:00:00,8.86,8.9,8.85,8.89,284002.0,7.3221,7.3552,7.3138,7.3469,284002.0
2019-02-01 11:30:00,8.9,8.91,8.84,8.9,224327.0,7.3552,7.3634,7.3056,7.3552,224327.0
2019-02-01 12:00:00,8.9,8.91,8.88,8.9,139554.0,7.3552,7.3634,7.3386,7.3552,139554.0
2019-02-01 12:30:00,8.89,8.9,8.88,8.89,46121.0,7.3469,7.3552,7.3386,7.3469,46121.0
2019-02-01 13:00:00,8.88,8.89,8.85,8.86,51289.0,7.3386,7.3469,7.3138,7.3221,51289.0
2019-02-01 13:30:00,8.86,8.88,8.84,8.85,292022.0,7.3221,7.3386,7.3056,7.3138,292022.0
2019-02-01 14:00:00,8.85,8.85,8.8,8.82,345618.0,7.3138,7.3138,7.2725,7.2891,345618.0
2019-02-01 14:30:00,8.82,8.84,8.81,8.82,372613.0,7.2891,7.3056,7.2808,7.2891,372613.0
2019-02-01 15:00:00,8.83,8.85,8.82,8.85,185828.0,7.2973,7.3138,7.2891,7.3138,185828.0
2019-02-01 15:30:00,8.85,8.86,8.82,8.83,694235.0,7.3138,7.3221,7.2891,7.2973,694235.0
2019-02-04 09:30:00,8.79,8.82,8.78,8.79,462546.0,7.2643,7.2891,7.256,7.2643,462546.0
2019-02-04 10:00:00,8.8,8.8,8.75,8.76,364923.0,7.2725,7.2725,7.2312,7.2395,364923.0
2019-02-04 10:30:00,8.75,8.78,8.73,8.75,293875.0,7.2312,7.256,7.2147,7.2312,293875.0
2019-02-04 11:00:00,8.74,8.78,8.74,8.76,176019.0,7.2229,7.256,7.2229,7.2395,176019.0
2019-02-04 11:30:00,8.76,8.82,8.76,8.8,130114.0,7.2395,7.2891,7.2395,7.2725,130114.0
2019-02-04 12:00:00,8.8,8.83,8.8,8.82,68892.0,7.2725,7.2973,7.2725,7.2891,68892.0
2019-02-04 12:30:00,8.82,8.84,8.81,8.82,142353.0,7.2891,7.3056,7.2808,7.2891,142353.0
2019-02-04 13:00:00,8.83,8.83,8.82,8.82,96622.0,7.2973,7.2973,7.2891,7.2891,96622.0
2019-02-04 13:30:00,8.82,8.84,8.82,8.84,56557.0,7.2891,7.3056,7.2891,7.3056,56557.0
2019-02-04 14:00:00,8.84,8.84,8.83,8.84,52688.0,7.3056,7.3056,7.2973,7.3056,52688.0
2019-02-04 14:30:00,8.84,8.84,8.83,8.84,48672.0,7.3056,7.3056,7.2973,7.3056,48672.0
2019-02-04 15:00:00,8.83,8.84,8.82,8.82,66900.0,7.2973,7.3056,7.2891,7.2891,66900.0
2019-02-04 15:30:00,8.83,8.84,8.81,8.84,678666.0,7.2973,7.3056,7.2808,7.3056,678666.0
2019-02-05 09:30:00,8.73,8.78,8.71,8.78,402590.0,7.2147,7.256,7.1981,7.256,402590.0
2019-02-05 10:00:00,8.77,8.78,8.71,8.72,377947.0,7.2477,7.256,7.1981,7.2064,377947.0
2019-02-05 10:30:00,8.73,8.74,8.69,8.71,331763.0,7.2147,7.2229,7.1816,7.1981,331763.0
2019-02-05 11:00:00,8.7,8.74,8.7,8.73,322841.0,7.1899,7.2229,7.1899,7.2147,322841.0
2019-02-05 11:30:00,8.72,8.75,8.72,8.75,106404.0,7.2064,7.2312,7.2064,7.2312,106404.0
2019-02-05 12:00:00,8.75,8.75,8.72,8.73,97441.0,7.2312,7.2312,7.2064,7.2147,97441.0
2019-02-05 12:30:00,8.72,8.74,8.72,8.73,76434.0,7.2064,7.2229,7.2064,7.2147,76434.0
2019-02-05 13:00:00,8.72,8.73,8.72,8.73,53169.0,7.2064,7.2147,7.2064,7.2147,53169.0
2019-02-05 13:30:00,8.72,8.74,8.72,8.74,177410.0,7.2064,7.2229,7.2064,7.2229,177410.0
2019-02-05 14:00:00,8.74,8.75,8.73,8.74,92197.0,7.2229,7.2312,7.2147,7.2229,92197.0
2019-02-05 14:30:00,8.74,8.75,8.73,8.74,86680.0,7.2229,7.2312,7.2147,7.2229,86680.0
2019-02-05 15:00:00,8.74,8.74,8.73,8.73,104936.0,7.2229,7.2229,7.2147,7.2147,104936.0
2019-02-05 15:30:00,8.74,8.74,8.72,8.74,407437.0,7.2229,7.2229,7.2064,7.2229,407437.0
2019-02-06 09:30:00,8.79,8.85,8.79,8.84,237263.0,7.2643,7.3138,7.2643,7.3056,237263.0
2019-02-06 10:00:00,8.85,8.86,8.82,8.85,301370.0,7.3138,7.3221,7.2891,7.3138,301370.0
2019-02-06 10:30:00,8.85,8.91,8.85,8.88,329903.0,7.3138,7.3634,7.3138,7.3386,329903.0
2019-02-06 11:00:00,8.88,8.89,8.85,8.88,265604.0,7.3386,7.3469,7.3138,7.3386,265604.0
2019-02-06 11:30:00,8.88,8.89,8.86,8.87,111254.0,7.3386,7.3469,7.3221,7.3304,111254.0
2019-02-06 12:00:00,8.88,8.88,8.87,8.88,101963.0,7.3386,7.3386,7.3304,7.3386,101963.0
2019-02-06 12:30:00,8.88,8.89,8.87,8.88,187180.0,7.3386,7.3469,7.3304,7.3386,187180.0
2019-02-06 13:00:00,8.89,8.89,8.87,8.88,90615.0,7.3469,7.3469,7.3304,7.3386,90615.0
2019-02-06 13:30:00,8.88,8.89,8.87,8.87,96418.0,7.3386,7.3469,7.3304,7.3304,96418.0
2019-02-06 14:00:00,8.88,8.88,8.86,8.87,63400.0,7.3386,7.3386,7.3221,7.3304,63400.0
2019-02-06 14:30:00,8.86,8.88,8.86,8.88,66534.0,7.3221,7.3386,7.3221,7.3386,66534.0
2019-02-06 15:00:00,8.88,8.88,8.85,8.87,114837.0,7.3386,7.3386,7.3138,7.3304,114837.0
2019-02-06 15:30:00,8.87,8.87,8.85,8.85,427403.0,7.3304,7.3304,7.3138,7.3138,427403.0
2019-02-07 09:30:00,8.8,8.8,8.74,8.76,531699.0,7.2725,7.2725,7.2229,7.2395,531699.0
2019-02-07 10:00:00,8.77,8.77,8.73,8.76,306760.0,7.2477,7.2477,7.2147,7.2395,306760.0
2019-02-07 10:30:00,8.76,8.78,8.72,8.73,493448.0,7.2395,7.256,7.2064,7.2147,493448.0
2019-02-07 11:00:00,8.73,8.73,8.68,8.69,355678.0,7.2147,7.2147,7.1734,7.1816,355678.0
2019-02-07 11:30:00,8.7,8.71,8.66,8.68,256575.0,7.1899,7.1981,7.1568,7.1734,256575.0
2019-02-07 12:00:00,8.68,8.69,8.65,8.67,175993.0,7.1734,7.1816,7.1486,7.1651,175993.0
2019-02-07 12:30:00,8.67,8.68,8.64,8.66,155004.0,7.1651,7.1734,7.1403,7.1568,155004.0
2019-02-07 13:00:00,8.66,8.69,8.65,8.68,169630.0,7.1568,7.1816,7.1486,7.1734,169630.0
2019-02-07 13:30:00,8.68,8.71,8.67,8.7,165108.0,7.1734,7.1981,7.1651,7.1899,165108.0
2019-02-07 14:00:00,8.69,8.7,8.66,8.68,96557.0,7.1816,7.1899,7.1568,7.1734,96557.0
2019-02-07 14:30:00,8.68,8.69,8.67,8.67,124007.0,7.1734,7.1816,7.1651,7.1651,124007.0
2019-02-07 15:00:00,8.67,8.7,8.66,8.68,429047.0,7.1651,7.1899,7.1568,7.1734,429047.0
2019-02-07 15:30:00,8.68,8.72,8.67,8.72,462071.0,7.1734,7.2064,7.1651,7.2064,462071.0
2019-02-08 09:30:00,8.71,8.78,8.69,8.77,941129.0,7.1981,7.256,7.1816,7.2477,941129.0
2019-02-08 10:00:00,8.77,8.8,8.76,8.79,584153.0,7.2477,7.2725,7.2395,7.2643,584153.0
2019-02-08 10:30:00,8.79,8.81,8.77,8.78,865208.0,7.2643,7.2808,7.2477,7.256,865208.0
2019-02-08 11:00:00,8.78,8.82,8.77,8.8,1436491.0,7.256,7.2891,7.2477,7.2725,1436491.0
2019-02-08 11:30:00,8.8,8.86,8.8,8.85,517045.0,7.2725,7.3221,7.2725,7.3138,517045.0
2019-02-08 12:00:00,8.85,8.87,8.83,8.86,304430.0,7.3138,7.3304,7.2973,7.3221,304430.0
2019-02-08 12:30:00,8.86,8.89,8.85,8.88,351964.0,7.3221,7.3469,7.3138,7.3386,351964.0
2019-02-08 13:00:00,8.88,8.89,8.84,8.85,454207.0,7.3386,7.3469,7.3056,7.3138,454207.0
2019-02-08 13:30:00,8.85,8.85,8.81,8.83,488973.0,7.3138,7.3138,7.2808,7.2973,488973.0
2019-02-08 14:00:00,8.83,8.84,8.8,8.82,880622.0,7.2973,7.3056,7.2725,7.2891,880622.0
2019-02-08 14:30:00,8.81,8.82,8.79,8.79,751325.0,7.2808,7.2891,7.2643,7.2643,751325.0
2019-02-08 15:00:00,8.79,8.8,8.76,8.76,797881.0,7.2643,7.2725,7.2395,7.2395,797881.0
2019-02-08 15:30:00,8.77,8.78,8.74,8.78,2414004.0,7.2477,7.256,7.2229,7.256,2414004.0
2019-02-11 09:30:00,8.91,8.93,8.89,8.92,732150.0,7.3634,7.38,7.3469,7.3717,732150.0
2019-02-11 10:00:00,8.92,8.97,8.91,8.95,752433.0,7.3717,7.413,7.3634,7.3965,752433.0
2019-02-11 10:30:00,8.95,8.95,8.9,8.9,270592.0,7.3965,7.3965,7.3552,7.3552,270592.0
2019-02-11 11:00:00,8.9,8.91,8.87,8.91,341568.0,7.3552,7.3634,7.3304,7.3634,341568.0
2019-02-11 11:30:00,8.9,8.91,8.84,8.85,349451.0,7.3552,7.3634,7.3056,7.3138,349451.0
2019-02-11 12:00:00,8.84,8.85,8.83,8.83,335264.0,7.3056,7.3138,7.2973,7.2973,335264.0
2019-02-11 12:30:00,8.84,8.84,8.83,8.84,96558.0,7.3056,7.3056,7.2973,7.3056,96558.0
2019-02-11 13:00:00,8.83,8.84,8.82,8.83,155834.0,7.2973,7.3056,7.2891,7.2973,155834.0
2019-02-11 13:30:00,8.83,8.88,8.82,8.87,312141.0,7.2973,7.3386,7.2891,7.3304,312141.0
2019-02-11 14:00:00,8.87,8.88,8.86,8.88,271085.0,7.3304,7.3386,7.3221,7.3386,271085.0
2019-02-11 14:30:00,8.88,8.89,8.87,8.89,220288.0,7.3386,7.3469,7.3304,7.3469,220288.0
2019-02-11 15:00:00,8.89,8.9,8.88,8.9,115139.0,7.3469,7.3552,7.3386,7.3552,115139.0
2019-02-11 15:30:00,8.9,8.9,8.88,8.89,547919.0,7.3552,7.3552,7.3386,7.3469,547919.0
2019-02-12 09:30:00,9.02,9.05,9.01,9.03,526158.0,7.4543,7.4791,7.4461,7.4626,526158.0
2019-02-12 10:00:00,9.04,9.05,9.01,9.03,439724.0,7.4709,7.4791,7.4461,7.4626,439724.0
2019-02-12 10:30:00,9.04,9.04,9.0,9.02,253266.0,7.4709,7.4709,7.4378,7.4543,253266.0
2019-02-12 11:00:00,9.02,9.05,9.01,9.05,292979.0,7.4543,7.4791,7.4461,7.4791,292979.0
2019-02-12 11:30:00,9.04,9.05,9.0,9.01,256803.0,7.4709,7.4791,7.4378,7.4461,256803.0
2019-02-12 12:00:00,9.01,9.03,9.01,9.02,117462.0,7.4461,7.4626,7.4461,7.4543,117462.0
2019-02-12 12:30:00,9.02,9.05,9.01,9.04,364889.0,7.4543,7.4791,7.4461,7.4709,364889.0
2019-02-12 13:00:00,9.03,9.06,9.02,9.05,201587.0,7.4626,7.4874,7.4543,7.4791,201587.0
2019-02-12 13:30:00,9.05,9.06,9.03,9.06,108643.0,7.4791,7.4874,7.4626,7.4874,108643.0
2019-02-12 14:00:00,9.06,9.08,9.04,9.07,215548.0,7.4874,7.5039,7.4709,7.4957,215548.0
2019-02-12 14:30:00,9.07,9.07,9.04,9.04,218378.0,7.4957,7.4957,7.4709,7.4709,218378.0
2019-02-12 15:00:00,9.04,9.06,9.03,9.05,130631.0,7.4709,7.4874,7.4626,7.4791,130631.0
2019-02-12 15:30:00,9.04,9.06,9.03,9.05,372289.0,7.4709,7.4874,7.4626,7.4791,372289.0
2019-02-13 09:30:00,9.17,9.3,9.16,9.29,1333459.0,7.5783,7.6857,7.57,7.6775,1333459.0
2019-02-13 10:00:00,9.29,9.35,9.28,9.35,2110921.0,7.6775,7.7271,7.6692,7.7271,2110921.0
2019-02-13 10:30:00,9.34,9.39,9.33,9.35,2848348.0,7.7188,7.7601,7.7105,7.7271,2848348.0
2019-02-13 11:00:00,9.35,9.37,9.33,9.35,923552.0,7.7271,7.7436,7.7105,7.7271,923552.0
2019-02-13 11:30:00,9.35,9.42,9.34,9.41,760614.0,7.7271,7.7849,7.7188,7.7766,760614.0
2019-02-13 12:00:00,9.41,9.43,9.4,9.43,452323.0,7.7766,7.7932,7.7684,7.7932,452323.0
2019-02-13 12:30:00,9.42,9.44,9.42,9.44,116503.0,7.7849,7.8014,7.7849,7.8014,116503.0
2019-02-13 13:00:00,9.44,9.44,9.42,9.43,153155.0,7.8014,7.8014,7.7849,7.7932,153155.0
2019-02-13 13:30:00,9.43,9.43,9.38,9.38,279577.0,7.7932,7.7932,7.7518,7.7518,279577.0
2019-02-13 14:00:00,9.38,9.39,9.37,9.37,496346.0,7.7518,7.7601,7.7436,7.7436,496346.0
2019-02-13 14:30:00,9.37,9.39,9.35,9.38,280543.0,7.7436,7.7601,7.7271,7.7518,280543.0
2019-02-13 15:00:00,9.37,9.38,9.35,9.37,563894.0,7.7436,7.7518,7.7271,7.7436,563894.0
2019-02-13 15:30:00,9.37,9.37,9.34,9.36,1117545.0,7.7436,7.7436,7.7188,7.7353,1117545.0
2019-02-14 09:30:00,9.32,9.35,9.29,9.35,880925.0,7.7023,7.7271,7.6775,7.7271,880925.0
2019-02-14 10:00:00,9.35,9.36,9.31,9.36,433517.0,7.7271,7.7353,7.694,7.7353,433517.0
2019-02-14 10:30:00,9.35,9.36,9.27,9.28,389307.0,7.7271,7.7353,7.6609,7.6692,389307.0
2019-02-14 11:00:00,9.28,9.31,9.25,9.28,387556.0,7.6692,7.694,7.6444,7.6692,387556.0
2019-02-14 11:30:00,9.28,9.3,9.26,9.3,244338.0,7.6692,7.6857,7.6527,7.6857,244338.0
2019-02-14 12:00:00,9.3,9.37,9.29,9.37,289956.0,7.6857,7.7436,7.6775,7.7436,289956.0
2019-02-14 12:30:00,9.37,9.38,9.35,9.37,194051.0,7.7436,7.7518,7.7271,7.7436,194051.0
2019-02-14 13:00:00,9.36,9.37,9.35,9.36,139768.0,7.7353,7.7436,7.7271,7.7353,139768.0
2019-02-14 13:30:00,9.35,9.37,9.35,9.37,95099.0,7.7271,7.7436,7.7271,7.7436,95099.0
2019-02-14 14:00:00,9.37,9.37,9.34,9.36,319153.0,7.7436,7.7436,7.7188,7.7353,319153.0
2019-02-14 14:30:00,9.36,9.37,9.34,9.34,336173.0,7.7353,7.7436,7.7188,7.7188,336173.0
2019-02-14 15:00:00,9.34,9.36,9.31,9.32,384510.0,7.7188,7.7353,7.694,7.7023,384510.0
2019-02-14 15:30:00,9.33,9.37,9.32,9.33,862239.0,7.7105,7.7436,7.7023,7.7105,862239.0
2019-02-15 09:30:00,9.41,9.42,9.34,9.35,402275.0,7.7766,7.7849,7.7188,7.7271,402275.0
2019-02-15 10:00:00,9.35,9.37,9.33,9.35,381871.0,7.7271,7.7436,7.7105,7.7271,381871.0
2019-02-15 10:30:00,9.35,9.36,9.3,9.31,224148.0,7.7271,7.7353,7.6857,7.694,224148.0
2019-02-15 11:00:00,9.31,9.35,9.29,9.35,523241.0,7.694,7.7271,7.6775,7.7271,523241.0
2019-02-15 11:30:00,9.35,9.35,9.3,9.32,125081.0,7.7271,7.7271,7.6857,7.7023,125081.0
2019-02-15 12:00:00,9.32,9.33,9.31,9.32,138024.0,7.7023,7.7105,7.694,7.7023,138024.0
2019-02-15 12:30:00,9.33,9.33,9.31,9.31,160865.0,7.7105,7.7105,7.694,7.694,160865.0
2019-02-15 13:00:00,9.32,9.33,9.29,9.31,119561.0,7.7023,7.7105,7.6775,7.694,119561.0
2019-02-15 13:30:00,9.31,9.34,9.31,9.34,67460.0,7.694,7.7188,7.694,7.7188,67460.0
2019-02-15 14:00:00,9.34,9.36,9.33,9.34,104414.0,7.7188,7.7353,7.7105,7.7188,104414.0
2019-02-15 14:30:00,9.34,9.36,9.33,9.36,109516.0,7.7188,7.7353,7.7105,7.7353,109516.0
2019-02-15 15:00:00,9.35,9.37,9.34,9.37,489263.0,7.7271,7.7436,7.7188,7.7436,489263.0
2019-02-15 15:30:00,9.37,9.37,9.34,9.36,439308.0,7.7436,7.7436,7.7188,7.7353,439308.0
2019-02-19 09:30:00,9.1,9.13,9.07,9.08,715850.0,7.5204,7.5452,7.4957,7.5039,715850.0
2019-02-19 10:00:00,9.09,9.11,9.08,9.09,493142.0,7.5122,7.5287,7.5039,7.5122,493142.0
2019-02-19 10:30:00,9.09,9.12,9.08,9.09,531043.0,7.5122,7.537,7.5039,7.5122,531043.0
2019-02-19 11:00:00,9.09,9.12,9.08,9.1,515952.0,7.5122,7.537,7.5039,7.5204,515952.0
2019-02-19 11:30:00,9.09,9.16,9.08,9.16,282498.0,7.5122,7.57,7.5039,7.57,282498.0
2019-02-19 12:00:00,9.16,9.17,9.13,9.15,256635.0,7.57,7.5783,7.5452,7.5618,256635.0
2019-02-19 12:30:00,9.15,9.15,9.14,9.15,66350.0,7.5618,7.5618,7.5535,7.5618,66350.0
2019-02-19 13:00:00,9.15,9.15,9.11,9.13,195299.0,7.5618,7.5618,7.5287,7.5452,195299.0
2019-02-19 13:30:00,9.13,9.13,9.11,9.13,137002.0,7.5452,7.5452,7.5287,7.5452,137002.0
2019-02-19 14:00:00,9.13,9.13,9.11,9.12,151458.0,7.5452,7.5452,7.5287,7.537,151458.0
2019-02-19 14:30:00,9.11,9.13,9.11,9.12,270215.0,7.5287,7.5452,7.5287,7.537,270215.0
2019-02-19 15:00:00,9.12,9.15,9.11,9.13,240004.0,7.537,7.5618,7.5287,7.5452,240004.0
2019-02-19 15:30:00,9.14,9.15,9.09,9.1,1085996.0,7.5535,7.5618,7.5122,7.5204,1085996.0
2019-02-20 09:30:00,9.1,9.14,9.08,9.11,980981.0,7.5204,7.5535,7.5039,7.5287,980981.0
2019-02-20 10:00:00,9.11,9.16,9.11,9.15,644144.0,7.5287,7.57,7.5287,7.5618,644144.0
2019-02-20 10:30:00,9.14,9.17,9.12,9.17,242254.0,7.5535,7.5783,7.537,7.5783,242254.0
2019-02-20 11:00:00,9.16,9.19,9.15,9.18,373862.0,7.57,7.5948,7.5618,7.5866,373862.0
2019-02-20 11:30:00,9.18,9.2,9.17,9.19,119437.0,7.5866,7.6031,7.5783,7.5948,119437.0
2019-02-20 12:00:00,9.18,9.2,9.18,9.19,527465.0,7.5866,7.6031,7.5866,7.5948,527465.0
2019-02-20 12:30:00,9.19,9.2,9.17,9.19,259649.0,7.5948,7.6031,7.5783,7.5948,259649.0
2019-02-20 13:00:00,9.18,9.2,9.18,9.2,100079.0,7.5866,7.6031,7.5866,7.6031,100079.0
2019-02-20 13:30:00,9.19,9.21,9.18,9.19,201377.0,7.5948,7.6114,7.5866,7.5948,201377.0
2019-02-20 14:00:00,9.19,9.21,9.16,9.19,360044.0,7.5948,7.6114,7.57,7.5948,360044.0
2019-02-20 14:30:00,9.19,9.22,9.18,9.2,253261.0,7.5948,7.6196,7.5866,7.6031,253261.0
2019-02-20 15:00:00,9.19,9.23,9.19,9.21,302600.0,7.5948,7.6279,7.5948,7.6114,302600.0
2019-02-20 15:30:00,9.21,9.22,9.18,9.21,680979.0,7.6114,7.6196,7.5866,7.6114,680979.0
2019-02-21 09:30:00,9.31,9.34,9.27,9.29,762405.0,7.694,7.7188,7.6609,7.6775,762405.0
2019-02-21 10:00:00,9.28,9.29,9.19,9.2,420809.0,7.6692,7.6775,7.5948,7.6031,420809.0
2019-02-21 10:30:00,9.2,9.23,9.19,9.22,168981.0,7.6031,7.6279,7.5948,7.6196,168981.0
2019-02-21 11:00:00,9.22,9.24,9.21,9.21,217034.0,7.6196,7.6361,7.6114,7.6114,217034.0
2019-02-21 11:30:00,9.21,9.27,9.21,9.27,242493.0,7.6114,7.6609,7.6114,7.6609,242493.0
2019-02-21 12:00:00,9.27,9.27,9.22,9.22,52343.0,7.6609,7.6609,7.6196,7.6196,52343.0
2019-02-21 12:30:00,9.22,9.25,9.22,9.25,86166.0,7.6196,7.6444,7.6196,7.6444,86166.0
2019-02-21 13:00:00,9.25,9.25,9.23,9.23,40999.0,7.6444,7.6444,7.6279,7.6279,40999.0
2019-02-21 13:30:00,9.23,9.24,9.21,9.24,85034.0,7.6279,7.6361,7.6114,7.6361,85034.0
2019-02-21 14:00:00,9.23,9.24,9.2,9.2,63376.0,7.6279,7.6361,7.6031,7.6031,63376.0
2019-02-21 14:30:00,9.2,9.21,9.17,9.19,128945.0,7.6031,7.6114,7.5783,7.5948,128945.0
2019-02-21 15:00:00,9.19,9.19,9.17,9.19,122303.0,7.5948,7.5948,7.5783,7.5948,122303.0
2019-02-21 15:30:00,9.19,9.22,9.18,9.21,559628.0,7.5948,7.6196,7.5866,7.6114,559628.0
2019-02-22 09:30:00,9.33,9.34,9.31,9.34,858489.0,7.7105,7.7188,7.694,7.7188,858489.0
2019-02-22 10:00:00,9.34,9.42,9.33,9.41,545466.0,7.7188,7.7849,7.7105,7.7766,545466.0
2019-02-22 10:30:00,9.41,9.41,9.37,9.38,387116.0,7.7766,7.7766,7.7436,7.7518,387116.0
2019-02-22 11:00:00,9.37,9.41,9.36,9.4,543108.0,7.7436,7.7766,7.7353,7.7684,543108.0
2019-02-22 11:30:00,9.39,9.46,9.39,9.45,313825.0,7.7601,7.818,7.7601,7.8097,313825.0
2019-02-22 12:00:00,9.44,9.46,9.43,9.43,174095.0,7.8014,7.818,7.7932,7.7932,174095.0
2019-02-22 12:30:00,9.43,9.46,9.43,9.46,195456.0,7.7932,7.818,7.7932,7.818,195456.0
2019-02-22 13:00:00,9.46,9.5,9.45,9.5,506040.0,7.818,7.851,7.8097,7.851,506040.0
2019-02-22 13:30:00,9.5,9.52,9.49,9.49,556989.0,7.851,7.8675,7.8428,7.8428,556989.0
2019-02-22 14:00:00,9.5,9.5,9.47,9.47,207483.0,7.851,7.851,7.8262,7.8262,207483.0
2019-02-22 14:30:00,9.47,9.49,9.44,9.45,307605.0,7.8262,7.8428,7.8014,7.8097,307605.0
2019-02-22 15:00:00,9.45,9.49,9.44,9.48,367211.0,7.8097,7.8428,7.8014,7.8345,367211.0
2019-02-22 15:30:00,9.48,9.51,9.47,9.5,969588.0,7.8345,7.8593,7.8262,7.851,969588.0
2019-02-25 09:30:00,9.44,9.45,9.32,9.34,1563933.0,7.8014,7.8097,7.7023,7.7188,1563933.0
2019-02-25 10:00:00,9.34,9.35,9.26,9.28,1013612.0,7.7188,7.7271,7.6527,7.6692,1013612.0
2019-02-25 10:30:00,9.28,9.31,9.27,9.31,400645.0,7.6692,7.694,7.6609,7.694,400645.0
2019-02-25 11:00:00,9.31,9.34,9.27,9.27,580264.0,7.694,7.7188,7.6609,7.6609,580264.0
2019-02-25 11:30:00,9.27,9.3,9.25,9.25,339117.0,7.6609,7.6857,7.6444,7.6444,339117.0
2019-02-25 12:00:00,9.25,9.26,9.22,9.24,276287.0,7.6444,7.6527,7.6196,7.6361,276287.0
2019-02-25 12:30:00,9.23,9.24,9.2,9.2,277909.0,7.6279,7.6361,7.6031,7.6031,277909.0
2019-02-25 13:00:00,9.21,9.23,9.17,9.19,732221.0,7.6114,7.6279,7.5783,7.5948,732221.0
2019-02-25 13:30:00,9.19,9.21,9.17,9.18,583119.0,7.5948,7.6114,7.5783,7.5866,583119.0
2019-02-25 14:00:00,9.18,9.19,9.16,9.18,316018.0,7.5866,7.5948,7.57,7.5866,316018.0
2019-02-25 14:30:00,9.18,9.2,9.17,9.19,812036.0,7.5866,7.6031,7.5783,7.5948,812036.0
2019-02-25 15:00:00,9.19,9.19,9.17,9.18,583490.0,7.5948,7.5948,7.5783,7.5866,583490.0
2019-02-25 15:30:00,9.18,9.18,9.15,9.18,1723482.0,7.5866,7.5866,7.5618,7.5866,1723482.0
2019-02-26 09:30:00,9.29,9.32,9.28,9.31,797992.0,7.6775,7.7023,7.6692,7.694,797992.0
2019-02-26 10:00:00,9.3,9.33,9.26,9.27,512835.0,7.6857,7.7105,7.6527,7.6609,512835.0
2019-02-26 10:30:00,9.27,9.29,9.23,9.24,611199.0,7.6609,7.6775,7.6279,7.6361,611199.0
2019-02-26 11:00:00,9.23,9.33,9.23,9.33,614729.0,7.6279,7.7105,7.6279,7.7105,614729.0
2019-02-26 11:30:00,9.32,9.33,9.28,9.29,201673.0,7.7023,7.7105,7.6692,7.6775,201673.0
2019-02-26 12:00:00,9.29,9.33,9.28,9.3,304220.0,7.6775,7.7105,7.6692,7.6857,304220.0
2019-02-26 12:30:00,9.3,9.32,9.29,9.3,177229.0,7.6857,7.7023,7.6775,7.6857,177229.0
2019-02-26 13:00:00,9.29,9.33,9.29,9.31,150630.0,7.6775,7.7105,7.6775,7.694,150630.0
2019-02-26 13:30:00,9.3,9.31,9.29,9.3,146249.0,7.6857,7.694,7.6775,7.6857,146249.0
2019-02-26 14:00:00,9.29,9.31,9.28,9.3,133691.0,7.6775,7.694,7.6692,7.6857,133691.0
2019-02-26 14:30:00,9.29,9.31,9.27,9.27,837832.0,7.6775,7.694,7.6609,7.6609,837832.0
2019-02-26 15:00:00,9.27,9.29,9.27,9.28,583056.0,7.6609,7.6775,7.6609,7.6692,583056.0
2019-02-26 15:30:00,9.28,9.28,9.23,9.25,1570933.0,7.6692,7.6692,7.6279,7.6444,1570933.0
2019-02-27 09:30:00,9.28,9.29,9.2,9.21,1910716.0,7.6692,7.6775,7.6031,7.6114,1910716.0
2019-02-27 10:00:00,9.21,9.23,9.13,9.14,1089850.0,7.6114,7.6279,7.5452,7.5535,1089850.0
2019-02-27 10:30:00,9.15,9.19,9.13,9.17,687830.0,7.5618,7.5948,7.5452,7.5783,687830.0
2019-02-27 11:00:00,9.16,9.2,9.16,9.17,653974.0,7.57,7.6031,7.57,7.5783,653974.0
2019-02-27 11:30:00,9.17,9.18,9.13,9.13,329647.0,7.5783,7.5866,7.5452,7.5452,329647.0
2019-02-27 12:00:00,9.13,9.14,9.12,9.12,314710.0,7.5452,7.5535,7.537,7.537,314710.0
2019-02-27 12:30:00,9.12,9.13,9.1,9.13,352893.0,7.537,7.5452,7.5204,7.5452,352893.0
2019-02-27 13:00:00,9.12,9.14,9.11,9.13,289333.0,7.537,7.5535,7.5287,7.5452,289333.0
2019-02-27 13:30:00,9.13,9.16,9.11,9.15,346680.0,7.5452,7.57,7.5287,7.5618,346680.0
2019-02-27 14:00:00,9.14,9.16,9.12,9.13,461155.0,7.5535,7.57,7.537,7.5452,461155.0
2019-02-27 14:30:00,9.13,9.17,9.13,9.16,365900.0,7.5452,7.5783,7.5452,7.57,365900.0
2019-02-27 15:00:00,9.15,9.16,9.14,9.14,246089.0,7.5618,7.57,7.5535,7.5535,246089.0
2019-02-27 15:30:00,9.14,9.18,9.14,9.18,499962.0,7.5535,7.5866,7.5535,7.5866,499962.0
2019-02-28 09:30:00,9.18,9.21,9.17,9.18,1057588.0,7.5866,7.6114,7.5783,7.5866,1057588.0
2019-02-28 10:00:00,9.17,9.18,9.12,9.14,1221573.0,7.5783,7.5866,7.537,7.5535,1221573.0
2019-02-28 10:30:00,9.14,9.19,9.14,9.17,470432.0,7.5535,7.5948,7.5535,7.5783,470432.0
2019-02-28 11:00:00,9.16,9.18,9.14,9.16,471621.0,7.57,7.5866,7.5535,7.57,471621.0
2019-02-28 11:30:00,9.15,9.16,9.13,9.14,273599.0,7.5618,7.57,7.5452,7.5535,273599.0
2019-02-28 12:00:00,9.14,9.15,9.13,9.14,173467.0,7.5535,7.5618,7.5452,7.5535,173467.0
2019-02-28 12:30:00,9.14,9.14,9.1,9.12,356925.0,7.5535,7.5535,7.5204,7.537,356925.0
2019-02-28 13:00:00,9.12,9.13,9.11,9.12,144784.0,7.537,7.5452,7.5287,7.537,144784.0
2019-02-28 13:30:00,9.11,9.12,9.09,9.1,292662.0,7.5287,7.537,7.5122,7.5204,292662.0
2019-02-28 14:00:00,9.1,9.11,9.09,9.11,281404.0,7.5204,7.5287,7.5122,7.5287,281404.0
2019-02-28 14:30:00,9.11,9.11,9.09,9.1,320720.0,7.5287,7.5287,7.5122,7.5204,320720.0
2019-02-28 15:00:00,9.1,9.1,9.09,9.1,281112.0,7.5204,7.5204,7.5122,7.5204,281112.0
2019-02-28 15:30:00,9.1,9.11,9.07,9.08,1081749.0,7.5204,7.5287,7.4957,7.5039,1081749.0
2019-03-01 09:30:00,9.23,9.25,9.2,9.21,784319.0,7.6279,7.6444,7.6031,7.6114,784319.0
2019-03-01 10:00:00,9.22,9.24,9.21,9.23,473701.0,7.6196,7.6361,7.6114,7.6279,473701.0
2019-03-01 10:30:00,9.23,9.26,9.22,9.26,250353.0,7.6279,7.6527,7.6196,7.6527,250353.0
2019-03-01 11:00:00,9.26,9.26,9.22,9.22,285438.0,7.6527,7.6527,7.6196,7.6196,285438.0
2019-03-01 11:30:00,9.22,9.23,9.21,9.22,265382.0,7.6196,7.6279,7.6114,7.6196,265382.0
2019-03-01 12:00:00,9.22,9.23,9.22,9.22,75093.0,7.6196,7.6279,7.6196,7.6196,75093.0
2019-03-01 12:30:00,9.23,9.23,9.22,9.23,76274.0,7.6279,7.6279,7.6196,7.6279,76274.0
2019-03-01 13:00:00,9.23,9.24,9.21,9.23,197440.0,7.6279,7.6361,7.6114,7.6279,197440.0
2019-03-01 13:30:00,9.23,9.26,9.23,9.25,243149.0,7.6279,7.6527,7.6279,7.6444,243149.0
2019-03-01 14:00:00,9.25,9.25,9.22,9.23,177790.0,7.6444,7.6444,7.6196,7.6279,177790.0
2019-03-01 14:30:00,9.23,9.24,9.2,9.22,147347.0,7.6279,7.6361,7.6031,7.6196,147347.0
2019-03-01 15:00:00,9.23,9.23,9.2,9.21,113932.0,7.6279,7.6279,7.6031,7.6114,113932.0
2019-03-01 15:30:00,9.2,9.23,9.2,9.21,418971.0,7.6031,7.6279,7.6031,7.6114,418971.0
2019-03-04 09:30:00,9.28,9.29,9.24,9.28,1118999.0,7.6692,7.6775,7.6361,7.6692,1118999.0
2019-03-04 10:00:00,9.28,9.32,9.27,9.29,751677.0,7.6692,7.7023,7.6609,7.6775,751677.0
2019-03-04 10:30:00,9.29,9.31,9.27,9.29,492481.0,7.6775,7.694,7.6609,7.6775,492481.0
2019-03-04 11:00:00,9.29,9.29,9.26,9.28,1055744.0,7.6775,7.6775,7.6527,7.6692,1055744.0
2019-03-04 11:30:00,9.28,9.28,9.2,9.22,567759.0,7.6692,7.6692,7.6031,7.6196,567759.0
2019-03-04 12:00:00,9.21,9.25,9.19,9.22,240027.0,7.6114,7.6444,7.5948,7.6196,240027.0
2019-03-04 12:30:00,9.22,9.23,9.19,9.21,214397.0,7.6196,7.6279,7.5948,7.6114,214397.0
2019-03-04 13:00:00,9.21,9.26,9.2,9.26,204822.0,7.6114,7.6527,7.6031,7.6527,204822.0
2019-03-04 13:30:00,9.26,9.28,9.24,9.27,368631.0,7.6527,7.6692,7.6361,7.6609,368631.0
2019-03-04 14:00:00,9.26,9.29,9.25,9.28,196223.0,7.6527,7.6775,7.6444,7.6692,196223.0
2019-03-04 14:30:00,9.28,9.28,9.26,9.26,135325.0,7.6692,7.6692,7.6527,7.6527,135325.0
2019-03-04 15:00:00,9.26,9.27,9.25,9.27,223042.0,7.6527,7.6609,7.6444,7.6609,223042.0
2019-03-04 15:30:00,9.27,9.28,9.25,9.25,733012.0,7.6609,7.6692,7.6444,7.6444,733012.0
2019-03-05 09:30:00,9.25,9.27,9.22,9.25,686179.0,7.6444,7.6609,7.6196,7.6444,686179.0
2019-03-05 10:00:00,9.25,9.26,9.22,9.24,211489.0,7.6444,7.6527,7.6196,7.6361,211489.0
2019-03-05 10:30:00,9.24,9.28,9.24,9.28,193811.0,7.6361,7.6692,7.6361,7.6692,193811.0
2019-03-05 11:00:00,9.28,9.28,9.24,9.24,201057.0,7.6692,7.6692,7.6361,7.6361,201057.0
2019-03-05 11:30:00,9.24,9.28,9.22,9.28,308295.0,7.6361,7.6692,7.6196,7.6692,308295.0
2019-03-05 12:00:00,9.28,9.3,9.27,9.3,213282.0,7.6692,7.6857,7.6609,7.6857,213282.0
2019-03-05 12:30:00,9.3,9.3,9.29,9.3,111626.0,7.6857,7.6857,7.6775,7.6857,111626.0
2019-03-05 13:00:00,9.3,9.32,9.29,9.29,126287.0,7.6857,7.7023,7.6775,7.6775,126287.0
2019-03-05 13:30:00,9.3,9.3,9.29,9.3,64600.0,7.6857,7.6857,7.6775,7.6857,64600.0
2019-03-05 14:00:00,9.29,9.3,9.28,9.29,171289.0,7.6775,7.6857,7.6692,7.6775,171289.0
2019-03-05 14:30:00,9.29,9.32,9.28,9.32,448636.0,7.6775,7.7023,7.6692,7.7023,448636.0
2019-03-05 15:00:00,9.32,9.33,9.3,9.32,242919.0,7.7023,7.7105,7.6857,7.7023,242919.0
2019-03-05 15:30:00,9.32,9.34,9.31,9.33,1042645.0,7.7023,7.7188,7.694,7.7105,1042645.0
2019-03-06 09:30:00,9.33,9.35,9.28,9.3,458115.0,7.7105,7.7271,7.6692,7.6857,458115.0
2019-03-06 10:00:00,9.3,9.31,9.23,9.24,432123.0,7.6857,7.694,7.6279,7.6361,432123.0
2019-03-06 10:30:00,9.24,9.27,9.22,9.25,396631.0,7.6361,7.6609,7.6196,7.6444,396631.0
2019-03-06 11:00:00,9.25,9.28,9.24,9.25,245737.0,7.6444,7.6692,7.6361,7.6444,245737.0
2019-03-06 11:30:00,9.26,9.26,9.22,9.22,91141.0,7.6527,7.6527,7.6196,7.6196,91141.0
2019-03-06 12:00:00,9.22,9.24,9.21,9.22,113666.0,7.6196,7.6361,7.6114,7.6196,113666.0
2019-03-06 12:30:00,9.21,9.24,9.21,9.24,90454.0,7.6114,7.6361,7.6114,7.6361,90454.0
2019-03-06 13:00:00,9.24,9.24,9.22,9.22,79614.0,7.6361,7.6361,7.6196,7.6196,79614.0
2019-03-06 13:30:00,9.22,9.25,9.22,9.24,145915.0,7.6196,7.6444,7.6196,7.6361,145915.0
2019-03-06 14:00:00,9.25,9.25,9.22,9.22,99283.0,7.6444,7.6444,7.6196,7.6196,99283.0
2019-03-06 14:30:00,9.23,9.24,9.22,9.23,56656.0,7.6279,7.6361,7.6196,7.6279,56656.0
2019-03-06 15:00:00,9.24,9.24,9.22,9.23,137802.0,7.6361,7.6361,7.6196,7.6279,137802.0
2019-03-06 15:30:00,9.22,9.25,9.22,9.24,378729.0,7.6196,7.6444,7.6196,7.6361,378729.0
2019-03-07 09:30:00,9.18,9.19,9.12,9.14,491510.0,7.5866,7.5948,7.537,7.5535,491510.0
2019-03-07 10:00:00,9.13,9.15,9.1,9.11,382228.0,7.5452,7.5618,7.5204,7.5287,382228.0
2019-03-07 10:30:00,9.1,9.12,9.09,9.11,260690.0,7.5204,7.537,7.5122,7.5287,260690.0
2019-03-07 11:00:00,9.11,9.12,9.07,9.08,412732.0,7.5287,7.537,7.4957,7.5039,412732.0
2019-03-07 11:30:00,9.09,9.11,9.08,9.1,162319.0,7.5122,7.5287,7.5039,7.5204,162319.0
2019-03-07 12:00:00,9.1,9.12,9.08,9.11,179805.0,7.5204,7.537,7.5039,7.5287,179805.0
2019-03-07 12:30:00,9.11,9.12,9.1,9.11,185365.0,7.5287,7.537,7.5204,7.5287,185365.0
2019-03-07 13:00:00,9.12,9.12,9.11,9.11,64299.0,7.537,7.537,7.5287,7.5287,64299.0
2019-03-07 13:30:00,9.12,9.12,9.1,9.12,121549.0,7.537,7.537,7.5204,7.537,121549.0
2019-03-07 14:00:00,9.12,9.12,9.08,9.09,116749.0,7.537,7.537,7.5039,7.5122,116749.0
2019-03-07 14:30:00,9.09,9.09,9.05,9.06,201497.0,7.5122,7.5122,7.4791,7.4874,201497.0
2019-03-07 15:00:00,9.06,9.08,9.05,9.06,115774.0,7.4874,7.5039,7.4791,7.4874,115774.0
2019-03-07 15:30:00,9.07,9.08,9.06,9.06,388449.0,7.4957,7.5039,7.4874,7.4874,388449.0
2019-03-08 09:30:00,9.15,9.24,9.14,9.21,1068924.0,7.5618,7.6361,7.5535,7.6114,1068924.0
2019-03-08 10:00:00,9.21,9.21,9.16,9.2,386461.0,7.6114,7.6114,7.57,7.6031,386461.0
2019-03-08 10:30:00,9.2,9.21,9.17,9.19,427191.0,7.6031,7.6114,7.5783,7.5948,427191.0
2019-03-08 11:00:00,9.18,9.22,9.18,9.21,372320.0,7.5866,7.6196,7.5866,7.6114,372320.0
2019-03-08 11:30:00,9.21,9.21,9.18,9.19,362872.0,7.6114,7.6114,7.5866,7.5948,362872.0
2019-03-08 12:00:00,9.2,9.2,9.17,9.18,172621.0,7.6031,7.6031,7.5783,7.5866,172621.0
2019-03-08 12:30:00,9.18,9.19,9.16,9.17,263357.0,7.5866,7.5948,7.57,7.5783,263357.0
2019-03-08 13:00:00,9.16,9.17,9.16,9.17,63829.0,7.57,7.5783,7.57,7.5783,63829.0
2019-03-08 13:30:00,9.17,9.19,9.16,9.19,208139.0,7.5783,7.5948,7.57,7.5948,208139.0
2019-03-08 14:00:00,9.19,9.2,9.18,9.2,137038.0,7.5948,7.6031,7.5866,7.6031,137038.0
2019-03-08 14:30:00,9.2,9.21,9.18,9.19,293848.0,7.6031,7.6114,7.5866,7.5948,293848.0
2019-03-08 15:00:00,9.19,9.2,9.18,9.19,272210.0,7.5948,7.6031,7.5866,7.5948,272210.0
2019-03-08 15:30:00,9.19,9.22,9.17,9.21,644047.0,7.5948,7.6196,7.5783,7.6114,644047.0
2019-03-11 09:30:00,9.17,9.27,9.16,9.27,953070.0,7.5783,7.6609,7.57,7.6609,953070.0
2019-03-11 10:00:00,9.27,9.29,9.26,9.29,365846.0,7.6609,7.6775,7.6527,7.6775,365846.0
2019-03-11 10:30:00,9.29,9.31,9.28,9.29,339278.0,7.6775,7.694,7.6692,7.6775,339278.0
2019-03-11 11:00:00,9.29,9.31,9.28,9.3,312786.0,7.6775,7.694,7.6692,7.6857,312786.0
2019-03-11 11:30:00,9.3,9.31,9.27,9.28,330019.0,7.6857,7.694,7.6609,7.6692,330019.0
2019-03-11 12:00:00,9.27,9.31,9.27,9.29,195969.0,7.6609,7.694,7.6609,7.6775,195969.0
2019-03-11 12:30:00,9.3,9.33,9.29,9.33,139334.0,7.6857,7.7105,7.6775,7.7105,139334.0
2019-03-11 13:00:00,9.33,9.33,9.3,9.32,217670.0,7.7105,7.7105,7.6857,7.7023,217670.0
2019-03-11 13:30:00,9.33,9.34,9.31,9.33,104414.0,7.7105,7.7188,7.694,7.7105,104414.0
2019-03-11 14:00:00,9.32,9.33,9.31,9.32,89731.0,7.7023,7.7105,7.694,7.7023,89731.0
2019-03-11 14:30:00,9.32,9.35,9.31,9.31,239448.0,7.7023,7.7271,7.694,7.694,239448.0
2019-03-11 15:00:00,9.32,9.33,9.31,9.33,115774.0,7.7023,7.7105,7.694,7.7105,115774.0
2019-03-11 15:30:00,9.33,9.34,9.31,9.34,435576.0,7.7105,7.7188,7.694,7.7188,435576.0
2019-03-12 09:30:00,9.33,9.35,9.3,9.34,685864.0,7.7105,7.7271,7.6857,7.7188,685864.0
2019-03-12 10:00:00,9.34,9.34,9.31,9.33,121930.0,7.7188,7.7188,7.694,7.7105,121930.0
2019-03-12 10:30:00,9.32,9.35,9.31,9.34,98767.0,7.7023,7.7271,7.694,7.7188,98767.0
2019-03-12 11:00:00,9.34,9.35,9.32,9.34,148601.0,7.7188,7.7271,7.7023,7.7188,148601.0
2019-03-12 11:30:00,9.34,9.35,9.33,9.34,66076.0,7.7188,7.7271,7.7105,7.7188,66076.0
2019-03-12 12:00:00,9.34,9.34,9.32,9.34,176277.0,7.7188,7.7188,7.7023,7.7188,176277.0
2019-03-12 12:30:00,9.33,9.36,9.33,9.35,105673.0,7.7105,7.7353,7.7105,7.7271,105673.0
2019-03-12 13:00:00,9.34,9.35,9.33,9.34,69120.0,7.7188,7.7271,7.7105,7.7188,69120.0
2019-03-12 13:30:00,9.34,9.34,9.33,9.34,27938.0,7.7188,7.7188,7.7105,7.7188,27938.0
2019-03-12 14:00:00,9.34,9.35,9.32,9.33,105647.0,7.7188,7.7271,7.7023,7.7105,105647.0
2019-03-12 14:30:00,9.32,9.33,9.31,9.33,67373.0,7.7023,7.7105,7.694,7.7105,67373.0
2019-03-12 15:00:00,9.33,9.33,9.29,9.3,192890.0,7.7105,7.7105,7.6775,7.6857,192890.0
2019-03-12 15:30:00,9.31,9.34,9.3,9.32,251173.0,7.694,7.7188,7.6857,7.7023,251173.0
2019-03-13 09:30:00,9.33,9.35,9.32,9.34,312525.0,7.7105,7.7271,7.7023,7.7188,312525.0
2019-03-13 10:00:00,9.34,9.34,9.3,9.31,113637.0,7.7188,7.7188,7.6857,7.694,113637.0
2019-03-13 10:30:00,9.32,9.34,9.31,9.34,175902.0,7.7023,7.7188,7.694,7.7188,175902.0
2019-03-13 11:00:00,9.34,9.37,9.33,9.35,440330.0,7.7188,7.7436,7.7105,7.7271,440330.0
2019-03-13 11:30:00,9.35,9.38,9.33,9.37,257340.0,7.7271,7.7518,7.7105,7.7436,257340.0
2019-03-13 12:00:00,9.37,9.38,9.34,9.37,352629.0,7.7436,7.7518,7.7188,7.7436,352629.0
2019-03-13 12:30:00,9.37,9.39,9.34,9.38,256712.0,7.7436,7.7601,7.7188,7.7518,256712.0
2019-03-13 13:00:00,9.39,9.4,9.37,9.38,133793.0,7.7601,7.7684,7.7436,7.7518,133793.0
2019-03-13 13:30:00,9.38,9.39,9.38,9.39,36072.0,7.7518,7.7601,7.7518,7.7601,36072.0
2019-03-13 14:00:00,9.39,9.41,9.37,9.38,263139.0,7.7601,7.7766,7.7436,7.7518,263139.0
2019-03-13 14:30:00,9.38,9.39,9.33,9.34,423288.0,7.7518,7.7601,7.7105,7.7188,423288.0
2019-03-13 15:00:00,9.34,9.35,9.33,9.34,182978.0,7.7188,7.7271,7.7105,7.7188,182978.0
2019-03-13 15:30:00,9.34,9.36,9.34,9.35,576628.0,7.7188,7.7353,7.7188,7.7271,576628.0
2019-03-14 09:30:00,9.44,9.47,9.41,9.46,264092.0,7.8014,7.8262,7.7766,7.818,264092.0
2019-03-14 10:00:00,9.46,9.46,9.41,9.44,121431.0,7.818,7.818,7.7766,7.8014,121431.0
2019-03-14 10:30:00,9.44,9.45,9.41,9.44,210975.0,7.8014,7.8097,7.7766,7.8014,210975.0
2019-03-14 11:00:00,9.44,9.46,9.43,9.44,190529.0,7.8014,7.818,7.7932,7.8014,190529.0
2019-03-14 11:30:00,9.44,9.47,9.43,9.46,209306.0,7.8014,7.8262,7.7932,7.818,209306.0
2019-03-14 12:00:00,9.46,9.47,9.45,9.46,160661.0,7.818,7.8262,7.8097,7.818,160661.0
2019-03-14 12:30:00,9.46,9.46,9.45,9.46,70571.0,7.818,7.818,7.8097,7.818,70571.0
2019-03-14 13:00:00,9.46,9.46,9.45,9.46,79867.0,7.818,7.818,7.8097,7.818,79867.0
2019-03-14 13:30:00,9.46,9.49,9.45,9.47,329886.0,7.818,7.8428,7.8097,7.8262,329886.0
2019-03-14 14:00:00,9.47,9.48,9.46,9.47,103125.0,7.8262,7.8345,7.818,7.8262,103125.0
2019-03-14 14:30:00,9.46,9.47,9.45,9.47,207518.0,7.818,7.8262,7.8097,7.8262,207518.0
2019-03-14 15:00:00,9.47,9.47,9.45,9.46,87311.0,7.8262,7.8262,7.8097,7.818,87311.0
2019-03-14 15:30:00,9.46,9.48,9.45,9.47,323843.0,7.818,7.8345,7.8097,7.8262,323843.0
2019-03-15 09:30:00,9.57,9.61,9.56,9.61,501595.0,7.9089,7.9419,7.9006,7.9419,501595.0
2019-03-15 10:00:00,9.61,9.61,9.56,9.59,251357.0,7.9419,7.9419,7.9006,7.9254,251357.0
2019-03-15 10:30:00,9.59,9.61,9.57,9.57,295311.0,7.9254,7.9419,7.9089,7.9089,295311.0
2019-03-15 11:00:00,9.58,9.6,9.56,9.6,223762.0,7.9171,7.9337,7.9006,7.9337,223762.0
2019-03-15 11:30:00,9.6,9.63,9.59,9.62,267626.0,7.9337,7.9585,7.9254,7.9502,267626.0
2019-03-15 12:00:00,9.62,9.67,9.61,9.64,410073.0,7.9502,7.9915,7.9419,7.9667,410073.0
2019-03-15 12:30:00,9.64,9.65,9.62,9.63,141354.0,7.9667,7.975,7.9502,7.9585,141354.0
2019-03-15 13:00:00,9.63,9.64,9.62,9.63,132293.0,7.9585,7.9667,7.9502,7.9585,132293.0
2019-03-15 13:30:00,9.64,9.65,9.63,9.63,103010.0,7.9667,7.975,7.9585,7.9585,103010.0
2019-03-15 14:00:00,9.63,9.64,9.63,9.63,58796.0,7.9585,7.9667,7.9585,7.9585,58796.0
2019-03-15 14:30:00,9.63,9.64,9.63,9.64,67388.0,7.9585,7.9667,7.9585,7.9667,67388.0
2019-03-15 15:00:00,9.63,9.65,9.63,9.64,221733.0,7.9585,7.975,7.9585,7.9667,221733.0
2019-03-15 15:30:00,9.64,9.65,9.62,9.63,470930.0,7.9667,7.975,7.9502,7.9585,470930.0
2019-03-18 09:30:00,9.57,9.59,9.55,9.57,500594.0,7.9089,7.9254,7.8923,7.9089,500594.0
2019-03-18 10:00:00,9.57,9.59,9.54,9.59,279719.0,7.9089,7.9254,7.8841,7.9254,279719.0
2019-03-18 10:30:00,9.58,9.61,9.57,9.58,157604.0,7.9171,7.9419,7.9089,7.9171,157604.0
2019-03-18 11:00:00,9.59,9.59,9.52,9.54,313703.0,7.9254,7.9254,7.8675,7.8841,313703.0
2019-03-18 11:30:00,9.54,9.55,9.51,9.54,129296.0,7.8841,7.8923,7.8593,7.8841,129296.0
2019-03-18 12:00:00,9.54,9.55,9.52,9.54,359857.0,7.8841,7.8923,7.8675,7.8841,359857.0
2019-03-18 12:30:00,9.54,9.57,9.52,9.54,111278.0,7.8841,7.9089,7.8675,7.8841,111278.0
2019-03-18 13:00:00,9.54,9.56,9.53,9.55,115735.0,7.8841,7.9006,7.8758,7.8923,115735.0
2019-03-18 13:30:00,9.54,9.56,9.53,9.54,75270.0,7.8841,7.9006,7.8758,7.8841,75270.0
2019-03-18 14:00:00,9.54,9.54,9.52,9.53,48331.0,7.8841,7.8841,7.8675,7.8758,48331.0
2019-03-18 14:30:00,9.53,9.54,9.52,9.54,67646.0,7.8758,7.8841,7.8675,7.8841,67646.0
2019-03-18 15:00:00,9.54,9.55,9.52,9.55,204168.0,7.8841,7.8923,7.8675,7.8923,204168.0
2019-03-18 15:30:00,9.54,9.56,9.54,9.56,289838.0,7.8841,7.9006,7.8841,7.9006,289838.0
2019-03-19 09:30:00,9.75,9.75,9.7,9.72,1192027.0,8.0576,8.0576,8.0163,8.0328,1192027.0
2019-03-19 10:00:00,9.71,9.73,9.68,9.71,416864.0,8.0246,8.0411,7.9998,8.0246,416864.0
2019-03-19 10:30:00,9.72,9.73,9.7,9.7,616942.0,8.0328,8.0411,8.0163,8.0163,616942.0
2019-03-19 11:00:00,9.71,9.74,9.7,9.74,256336.0,8.0246,8.0494,8.0163,8.0494,256336.0
2019-03-19 11:30:00,9.73,9.74,9.71,9.72,174355.0,8.0411,8.0494,8.0246,8.0328,174355.0
2019-03-19 12:00:00,9.72,9.73,9.71,9.72,259083.0,8.0328,8.0411,8.0246,8.0328,259083.0
2019-03-19 12:30:00,9.72,9.74,9.67,9.7,297042.0,8.0328,8.0494,7.9915,8.0163,297042.0
2019-03-19 13:00:00,9.7,9.71,9.69,9.71,106014.0,8.0163,8.0246,8.008,8.0246,106014.0
2019-03-19 13:30:00,9.7,9.71,9.67,9.68,155254.0,8.0163,8.0246,7.9915,7.9998,155254.0
2019-03-19 14:00:00,9.68,9.7,9.66,9.7,257959.0,7.9998,8.0163,7.9832,8.0163,257959.0
2019-03-19 14:30:00,9.7,9.71,9.69,9.7,220534.0,8.0163,8.0246,8.008,8.0163,220534.0
2019-03-19 15:00:00,9.7,9.7,9.66,9.68,472042.0,8.0163,8.0163,7.9832,7.9998,472042.0
2019-03-19 15:30:00,9.68,9.68,9.64,9.65,877065.0,7.9998,7.9998,7.9667,7.975,877065.0
2019-03-20 09:30:00,9.82,9.83,9.72,9.72,1288350.0,8.1155,8.1237,8.0328,8.0328,1288350.0
2019-03-20 10:00:00,9.72,9.75,9.72,9.75,543338.0,8.0328,8.0576,8.0328,8.0576,543338.0
2019-03-20 10:30:00,9.75,9.76,9.72,9.76,372107.0,8.0576,8.0659,8.0328,8.0659,372107.0
2019-03-20 11:00:00,9.76,9.8,9.75,9.79,331704.0,8.0659,8.0989,8.0576,8.0907,331704.0
2019-03-20 11:30:00,9.79,9.8,9.76,9.77,241359.0,8.0907,8.0989,8.0659,8.0742,241359.0
2019-03-20 12:00:00,9.77,9.78,9.75,9.76,238368.0,8.0742,8.0824,8.0576,8.0659,238368.0
2019-03-20 12:30:00,9.75,9.76,9.72,9.74,176276.0,8.0576,8.0659,8.0328,8.0494,176276.0
2019-03-20 13:00:00,9.74,9.75,9.72,9.73,222550.0,8.0494,8.0576,8.0328,8.0411,222550.0
2019-03-20 13:30:00,9.74,9.77,9.73,9.77,137645.0,8.0494,8.0742,8.0411,8.0742,137645.0
2019-03-20 14:00:00,9.77,9.86,9.77,9.86,704135.0,8.0742,8.1485,8.0742,8.1485,704135.0
2019-03-20 14:30:00,9.86,9.88,9.83,9.87,586759.0,8.1485,8.1651,8.1237,8.1568,586759.0
2019-03-20 15:00:00,9.87,9.87,9.83,9.85,615582.0,8.1568,8.1568,8.1237,8.1403,615582.0
2019-03-20 15:30:00,9.85,9.85,9.81,9.82,681670.0,8.1403,8.1403,8.1072,8.1155,681670.0
2019-03-21 09:30:00,9.81,9.88,9.81,9.86,658266.0,8.1072,8.1651,8.1072,8.1485,658266.0
2019-03-21 10:00:00,9.87,9.89,9.83,9.84,376659.0,8.1568,8.1733,8.1237,8.132,376659.0
2019-03-21 10:30:00,9.84,9.84,9.79,9.8,683240.0,8.132,8.132,8.0907,8.0989,683240.0
2019-03-21 11:00:00,9.8,9.84,9.79,9.8,434710.0,8.0989,8.132,8.0907,8.0989,434710.0
2019-03-21 11:30:00,9.8,9.81,9.78,9.79,765304.0,8.0989,8.1072,8.0824,8.0907,765304.0
2019-03-21 12:00:00,9.79,9.8,9.76,9.77,224129.0,8.0907,8.0989,8.0659,8.0742,224129.0
2019-03-21 12:30:00,9.78,9.78,9.75,9.76,201212.0,8.0824,8.0824,8.0576,8.0659,201212.0
2019-03-21 13:00:00,9.76,9.78,9.76,9.77,137976.0,8.0659,8.0824,8.0659,8.0742,137976.0
2019-03-21 13:30:00,9.77,9.77,9.76,9.77,123180.0,8.0742,8.0742,8.0659,8.0742,123180.0
2019-03-21 14:00:00,9.77,9.83,9.76,9.82,196842.0,8.0742,8.1237,8.0659,8.1155,196842.0
2019-03-21 14:30:00,9.82,9.85,9.82,9.82,109822.0,8.1155,8.1403,8.1155,8.1155,109822.0
2019-03-21 15:00:00,9.83,9.85,9.82,9.83,199488.0,8.1237,8.1403,8.1155,8.1237,199488.0
2019-03-21 15:30:00,9.83,9.84,9.8,9.81,616883.0,8.1237,8.132,8.0989,8.1072,616883.0
2019-03-22 09:30:00,9.52,9.55,9.4,9.42,1569570.0,7.8675,7.8923,7.7684,7.7849,1569570.0
2019-03-22 10:00:00,9.42,9.46,9.4,9.41,733534.0,7.7849,7.818,7.7684,7.7766,733534.0
2019-03-22 10:30:00,9.42,9.53,9.38,9.45,1787749.0,7.7849,7.8758,7.7518,7.8097,1787749.0
2019-03-22 11:00:00,9.45,9.46,9.39,9.42,1557202.0,7.8097,7.818,7.7601,7.7849,1557202.0
2019-03-22 11:30:00,9.42,9.42,9.33,9.36,1779640.0,7.7849,7.7849,7.7105,7.7353,1779640.0
2019-03-22 12:00:00,9.36,9.37,9.3,9.32,999437.0,7.7353,7.7436,7.6857,7.7023,999437.0
2019-03-22 12:30:00,9.31,9.33,9.28,9.29,206946.0,7.694,7.7105,7.6692,7.6775,206946.0
2019-03-22 13:00:00,9.29,9.33,9.29,9.3,249545.0,7.6775,7.7105,7.6775,7.6857,249545.0
2019-03-22 13:30:00,9.29,9.33,9.29,9.32,170958.0,7.6775,7.7105,7.6775,7.7023,170958.0
2019-03-22 14:00:00,9.32,9.36,9.31,9.35,178665.0,7.7023,7.7353,7.694,7.7271,178665.0
2019-03-22 14:30:00,9.35,9.38,9.33,9.38,352290.0,7.7271,7.7518,7.7105,7.7518,352290.0
2019-03-22 15:00:00,9.38,9.38,9.34,9.37,415111.0,7.7518,7.7518,7.7188,7.7436,415111.0
2019-03-22 15:30:00,9.36,9.37,9.28,9.29,918694.0,7.7353,7.7436,7.6692,7.6775,918694.0
2019-03-25 09:30:00,9.41,9.43,9.33,9.34,1138474.0,7.7766,7.7932,7.7105,7.7188,1138474.0
2019-03-25 10:00:00,9.34,9.36,9.32,9.35,377993.0,7.7188,7.7353,7.7023,7.7271,377993.0
2019-03-25 10:30:00,9.34,9.39,9.34,9.37,281756.0,7.7188,7.7601,7.7188,7.7436,281756.0
2019-03-25 11:00:00,9.37,9.41,9.34,9.4,656046.0,7.7436,7.7766,7.7188,7.7684,656046.0
2019-03-25 11:30:00,9.41,9.41,9.36,9.36,276656.0,7.7766,7.7766,7.7353,7.7353,276656.0
2019-03-25 12:00:00,9.36,9.38,9.34,9.35,270274.0,7.7353,7.7518,7.7188,7.7271,270274.0
2019-03-25 12:30:00,9.35,9.36,9.31,9.34,334158.0,7.7271,7.7353,7.694,7.7188,334158.0
2019-03-25 13:00:00,9.34,9.35,9.31,9.32,140198.0,7.7188,7.7271,7.694,7.7023,140198.0
2019-03-25 13:30:00,9.31,9.33,9.29,9.31,142126.0,7.694,7.7105,7.6775,7.694,142126.0
2019-03-25 14:00:00,9.31,9.35,9.3,9.33,330826.0,7.694,7.7271,7.6857,7.7105,330826.0
2019-03-25 14:30:00,9.33,9.37,9.33,9.36,250406.0,7.7105,7.7436,7.7105,7.7353,250406.0
2019-03-25 15:00:00,9.36,9.37,9.35,9.36,236827.0,7.7353,7.7436,7.7271,7.7353,236827.0
2019-03-25 15:30:00,9.36,9.37,9.33,9.34,405763.0,7.7353,7.7436,7.7105,7.7188,405763.0
2019-03-26 09:30:00,9.33,9.34,9.3,9.34,574620.0,7.7105,7.7188,7.6857,7.7188,574620.0
2019-03-26 10:00:00,9.33,9.34,9.28,9.31,853239.0,7.7105,7.7188,7.6692,7.694,853239.0
2019-03-26 10:30:00,9.31,9.33,9.29,9.32,459466.0,7.694,7.7105,7.6775,7.7023,459466.0
2019-03-26 11:00:00,9.31,9.31,9.27,9.31,350729.0,7.694,7.694,7.6609,7.694,350729.0
2019-03-26 11:30:00,9.3,9.34,9.29,9.32,387128.0,7.6857,7.7188,7.6775,7.7023,387128.0
2019-03-26 12:00:00,9.33,9.34,9.32,9.32,234819.0,7.7105,7.7188,7.7023,7.7023,234819.0
2019-03-26 12:30:00,9.32,9.33,9.29,9.29,170611.0,7.7023,7.7105,7.6775,7.6775,170611.0
2019-03-26 13:00:00,9.3,9.31,9.28,9.28,285417.0,7.6857,7.694,7.6692,7.6692,285417.0
2019-03-26 13:30:00,9.28,9.29,9.26,9.28,97335.0,7.6692,7.6775,7.6527,7.6692,97335.0
2019-03-26 14:00:00,9.27,9.28,9.26,9.27,221657.0,7.6609,7.6692,7.6527,7.6609,221657.0
2019-03-26 14:30:00,9.26,9.3,9.26,9.29,71458.0,7.6527,7.6857,7.6527,7.6775,71458.0
2019-03-26 15:00:00,9.29,9.31,9.29,9.31,194538.0,7.6775,7.694,7.6775,7.694,194538.0
2019-03-26 15:30:00,9.31,9.31,9.29,9.29,345158.0,7.694,7.694,7.6775,7.6775,345158.0
2019-03-27 09:30:00,9.34,9.37,9.29,9.3,483793.0,7.7188,7.7436,7.6775,7.6857,483793.0
2019-03-27 10:00:00,9.29,9.33,9.28,9.33,383259.0,7.6775,7.7105,7.6692,7.7105,383259.0
2019-03-27 10:30:00,9.33,9.34,9.22,9.26,494073.0,7.7105,7.7188,7.6196,7.6527,494073.0
2019-03-27 11:00:00,9.26,9.27,9.13,9.13,516683.0,7.6527,7.6609,7.5452,7.5452,516683.0
2019-03-27 11:30:00,9.13,9.19,9.12,9.18,751476.0,7.5452,7.5948,7.537,7.5866,751476.0
2019-03-27 12:00:00,9.17,9.2,9.15,9.18,788225.0,7.5783,7.6031,7.5618,7.5866,788225.0
2019-03-27 12:30:00,9.18,9.21,9.17,9.19,111088.0,7.5866,7.6114,7.5783,7.5948,111088.0
2019-03-27 13:00:00,9.2,9.23,9.18,9.21,163875.0,7.6031,7.6279,7.5866,7.6114,163875.0
2019-03-27 13:30:00,9.2,9.23,9.19,9.21,165569.0,7.6031,7.6279,7.5948,7.6114,165569.0
2019-03-27 14:00:00,9.22,9.23,9.2,9.21,239722.0,7.6196,7.6279,7.6031,7.6114,239722.0
2019-03-27 14:30:00,9.21,9.24,9.2,9.2,294720.0,7.6114,7.6361,7.6031,7.6031,294720.0
2019-03-27 15:00:00,9.21,9.23,9.2,9.23,176770.0,7.6114,7.6279,7.6031,7.6279,176770.0
2019-03-27 15:30:00,9.23,9.24,9.2,9.21,590934.0,7.6279,7.6361,7.6031,7.6114,590934.0
2019-03-28 09:30:00,9.13,9.14,9.08,9.12,530912.0,7.6353,7.6437,7.5935,7.6269,530912.0
2019-03-28 10:00:00,9.13,9.15,9.1,9.11,303544.0,7.6353,7.652,7.6102,7.6186,303544.0
2019-03-28 10:30:00,9.11,9.16,9.09,9.13,493453.0,7.6186,7.6604,7.6019,7.6353,493453.0
2019-03-28 11:00:00,9.13,9.14,9.1,9.1,387531.0,7.6353,7.6437,7.6102,7.6102,387531.0
2019-03-28 11:30:00,9.1,9.14,9.09,9.13,317963.0,7.6102,7.6437,7.6019,7.6353,317963.0
2019-03-28 12:00:00,9.12,9.15,9.1,9.14,376324.0,7.6269,7.652,7.6102,7.6437,376324.0
2019-03-28 12:30:00,9.14,9.15,9.12,9.14,134417.0,7.6437,7.652,7.6269,7.6437,134417.0
2019-03-28 13:00:00,9.14,9.16,9.14,9.16,63553.0,7.6437,7.6604,7.6437,7.6604,63553.0
2019-03-28 13:30:00,9.16,9.18,9.15,9.18,53725.0,7.6604,7.6771,7.652,7.6771,53725.0
2019-03-28 14:00:00,9.18,9.18,9.16,9.18,427153.0,7.6771,7.6771,7.6604,7.6771,427153.0
2019-03-28 14:30:00,9.18,9.18,9.15,9.17,276235.0,7.6771,7.6771,7.652,7.6688,276235.0
2019-03-28 15:00:00,9.17,9.2,9.16,9.18,335008.0,7.6688,7.6938,7.6604,7.6771,335008.0
2019-03-28 15:30:00,9.18,9.18,9.15,9.15,618241.0,7.6771,7.6771,7.652,7.652,618241.0
2019-03-29 09:30:00,9.17,9.19,9.12,9.14,511028.0,7.6688,7.6855,7.6269,7.6437,511028.0
2019-03-29 10:00:00,9.14,9.18,9.13,9.17,229827.0,7.6437,7.6771,7.6353,7.6688,229827.0
2019-03-29 10:30:00,9.18,9.19,9.12,9.14,369945.0,7.6771,7.6855,7.6269,7.6437,369945.0
2019-03-29 11:00:00,9.14,9.16,9.13,9.15,107757.0,7.6437,7.6604,7.6353,7.652,107757.0
2019-03-29 11:30:00,9.15,9.17,9.14,9.14,137919.0,7.652,7.6688,7.6437,7.6437,137919.0
2019-03-29 12:00:00,9.14,9.2,9.12,9.2,286258.0,7.6437,7.6938,7.6269,7.6938,286258.0
2019-03-29 12:30:00,9.19,9.2,9.17,9.2,161185.0,7.6855,7.6938,7.6688,7.6938,161185.0
2019-03-29 13:00:00,9.2,9.2,9.16,9.17,95480.0,7.6938,7.6938,7.6604,7.6688,95480.0
2019-03-29 13:30:00,9.17,9.17,9.15,9.17,73641.0,7.6688,7.6688,7.652,7.6688,73641.0
2019-03-29 14:00:00,9.17,9.17,9.16,9.17,34327.0,7.6688,7.6688,7.6604,7.6688,34327.0
2019-03-29 14:30:00,9.17,9.17,9.15,9.16,135231.0,7.6688,7.6688,7.652,7.6604,135231.0
2019-03-29 15:00:00,9.16,9.17,9.16,9.17,70811.0,7.6604,7.6688,7.6604,7.6688,70811.0
2019-03-29 15:30:00,9.17,9.18,9.16,9.17,481122.0,7.6688,7.6771,7.6604,7.6688,481122.0
2019-04-01 09:30:00,9.27,9.34,9.25,9.33,622896.0,7.7524,7.8109,7.7357,7.8026,622896.0
2019-04-01 10:00:00,9.33,9.35,9.29,9.32,549931.0,7.8026,7.8193,7.7691,7.7942,549931.0
2019-04-01 10:30:00,9.32,9.36,9.32,9.34,450840.0,7.7942,7.8277,7.7942,7.8109,450840.0
2019-04-01 11:00:00,9.33,9.34,9.31,9.33,223621.0,7.8026,7.8109,7.7858,7.8026,223621.0
2019-04-01 11:30:00,9.33,9.34,9.31,9.31,50052.0,7.8026,7.8109,7.7858,7.7858,50052.0
2019-04-01 12:00:00,9.31,9.32,9.29,9.29,300605.0,7.7858,7.7942,7.7691,7.7691,300605.0
2019-04-01 12:30:00,9.29,9.31,9.29,9.3,123495.0,7.7691,7.7858,7.7691,7.7775,123495.0
2019-04-01 13:00:00,9.3,9.31,9.29,9.29,122418.0,7.7775,7.7858,7.7691,7.7691,122418.0
2019-04-01 13:30:00,9.29,9.32,9.29,9.32,258016.0,7.7691,7.7942,7.7691,7.7942,258016.0
2019-04-01 14:00:00,9.32,9.32,9.31,9.31,107686.0,7.7942,7.7942,7.7858,7.7858,107686.0
2019-04-01 14:30:00,9.32,9.33,9.31,9.33,180466.0,7.7942,7.8026,7.7858,7.8026,180466.0
2019-04-01 15:00:00,9.34,9.35,9.31,9.34,220264.0,7.8109,7.8193,7.7858,7.8109,220264.0
2019-04-01 15:30:00,9.34,9.37,9.33,9.35,567879.0,7.8109,7.836,7.8026,7.8193,567879.0
2019-04-02 09:30:00,9.49,9.5,9.45,9.48,982407.0,7.9364,7.9447,7.9029,7.928,982407.0
2019-04-02 10:00:00,9.47,9.48,9.4,9.45,538648.0,7.9196,7.928,7.8611,7.9029,538648.0
2019-04-02 10:30:00,9.46,9.46,9.43,9.44,220765.0,7.9113,7.9113,7.8862,7.8946,220765.0
2019-04-02 11:00:00,9.44,9.45,9.4,9.44,861929.0,7.8946,7.9029,7.8611,7.8946,861929.0
2019-04-02 11:30:00,9.44,9.44,9.41,9.42,88722.0,7.8946,7.8946,7.8695,7.8778,88722.0
2019-04-02 12:00:00,9.42,9.42,9.41,9.41,55597.0,7.8778,7.8778,7.8695,7.8695,55597.0
2019-04-02 12:30:00,9.41,9.44,9.41,9.43,117588.0,7.8695,7.8946,7.8695,7.8862,117588.0
2019-04-02 13:00:00,9.44,9.45,9.43,9.45,106411.0,7.8946,7.9029,7.8862,7.9029,106411.0
2019-04-02 13:30:00,9.45,9.45,9.43,9.44,72591.0,7.9029,7.9029,7.8862,7.8946,72591.0
2019-04-02 14:00:00,9.44,9.47,9.41,9.43,1013899.0,7.8946,7.9196,7.8695,7.8862,1013899.0
2019-04-02 14:30:00,9.42,9.44,9.42,9.44,86691.0,7.8778,7.8946,7.8778,7.8946,86691.0
2019-04-02 15:00:00,9.44,9.46,9.43,9.46,319601.0,7.8946,7.9113,7.8862,7.9113,319601.0
2019-04-02 15:30:00,9.46,9.48,9.44,9.47,853587.0,7.9113,7.928,7.8946,7.9196,853587.0
2019-04-03 09:30:00,9.62,9.63,9.58,9.62,1418374.0,8.0451,8.0534,8.0116,8.0451,1418374.0
2019-04-03 10:00:00,9.62,9.65,9.61,9.63,361422.0,8.0451,8.0702,8.0367,8.0534,361422.0
2019-04-03 10:30:00,9.63,9.66,9.62,9.64,301363.0,8.0534,8.0785,8.0451,8.0618,301363.0
2019-04-03 11:00:00,9.64,9.66,9.61,9.64,546774.0,8.0618,8.0785,8.0367,8.0618,546774.0
2019-04-03 11:30:00,9.63,9.64,9.6,9.62,346061.0,8.0534,8.0618,8.0284,8.0451,346061.0
2019-04-03 12:00:00,9.62,9.62,9.6,9.6,455157.0,8.0451,8.0451,8.0284,8.0284,455157.0
2019-04-03 12:30:00,9.61,9.62,9.59,9.62,558935.0,8.0367,8.0451,8.02,8.0451,558935.0
2019-04-03 13:00:00,9.61,9.62,9.59,9.59,171112.0,8.0367,8.0451,8.02,8.02,171112.0
2019-04-03 13:30:00,9.6,9.6,9.56,9.57,241301.0,8.0284,8.0284,7.9949,8.0033,241301.0
2019-04-03 14:00:00,9.57,9.58,9.55,9.57,289153.0,8.0033,8.0116,7.9865,8.0033,289153.0
2019-04-03 14:30:00,9.57,9.57,9.55,9.56,213306.0,8.0033,8.0033,7.9865,7.9949,213306.0
2019-04-03 15:00:00,9.56,9.57,9.55,9.57,281941.0,7.9949,8.0033,7.9865,8.0033,281941.0
2019-04-03 15:30:00,9.57,9.6,9.56,9.59,904333.0,8.0033,8.0284,7.9949,8.02,904333.0
2019-04-04 09:30:00,9.6,9.61,9.55,9.55,377772.0,8.0284,8.0367,7.9865,7.9865,377772.0
2019-04-04 10:00:00,9.56,9.58,9.53,9.54,191415.0,7.9949,8.0116,7.9698,7.9782,191415.0
2019-04-04 10:30:00,9.53,9.55,9.52,9.53,223454.0,7.9698,7.9865,7.9615,7.9698,223454.0
2019-04-04 11:00:00,9.52,9.53,9.47,9.51,511593.0,7.9615,7.9698,7.9196,7.9531,511593.0
2019-04-04 11:30:00,9.5,9.51,9.49,9.5,147789.0,7.9447,7.9531,7.9364,7.9447,147789.0
2019-04-04 12:00:00,9.49,9.51,9.47,9.47,177468.0,7.9364,7.9531,7.9196,7.9196,177468.0
2019-04-04 12:30:00,9.47,9.49,9.45,9.46,171115.0,7.9196,7.9364,7.9029,7.9113,171115.0
2019-04-04 13:00:00,9.46,9.47,9.45,9.46,126474.0,7.9113,7.9196,7.9029,7.9113,126474.0
2019-04-04 13:30:00,9.46,9.47,9.45,9.47,113799.0,7.9113,7.9196,7.9029,7.9196,113799.0
2019-04-04 14:00:00,9.47,9.48,9.45,9.48,231295.0,7.9196,7.928,7.9029,7.928,231295.0
2019-04-04 14:30:00,9.48,9.51,9.47,9.5,288776.0,7.928,7.9531,7.9196,7.9447,288776.0
2019-04-04 15:00:00,9.5,9.52,9.49,9.52,596292.0,7.9447,7.9615,7.9364,7.9615,596292.0
2019-04-04 15:30:00,9.52,9.53,9.49,9.5,698987.0,7.9615,7.9698,7.9364,7.9447,698987.0
2019-04-05 09:30:00,9.55,9.55,9.5,9.52,315120.0,7.9865,7.9865,7.9447,7.9615,315120.0
2019-04-05 10:00:00,9.53,9.56,9.52,9.56,182145.0,7.9698,7.9949,7.9615,7.9949,182145.0
2019-04-05 10:30:00,9.56,9.57,9.54,9.54,206329.0,7.9949,8.0033,7.9782,7.9782,206329.0
2019-04-05 11:00:00,9.55,9.57,9.53,9.54,260435.0,7.9865,8.0033,7.9698,7.9782,260435.0
2019-04-05 11:30:00,9.54,9.54,9.52,9.53,65621.0,7.9782,7.9782,7.9615,7.9698,65621.0
2019-04-05 12:00:00,9.52,9.54,9.52,9.54,66232.0,7.9615,7.9782,7.9615,7.9782,66232.0
2019-04-05 12:30:00,9.53,9.54,9.52,9.53,91352.0,7.9698,7.9782,7.9615,7.9698,91352.0
2019-04-05 13:00:00,9.52,9.53,9.51,9.52,138098.0,7.9615,7.9698,7.9531,7.9615,138098.0
2019-04-05 13:30:00,9.52,9.52,9.51,9.52,17045.0,7.9615,7.9615,7.9531,7.9615,17045.0
2019-04-05 14:00:00,9.52,9.52,9.51,9.51,39592.0,7.9615,7.9615,7.9531,7.9531,39592.0
2019-04-05 14:30:00,9.52,9.53,9.51,9.52,83246.0,7.9615,7.9698,7.9531,7.9615,83246.0
2019-04-05 15:00:00,9.52,9.53,9.51,9.52,122484.0,7.9615,7.9698,7.9531,7.9615,122484.0
2019-04-05 15:30:00,9.52,9.53,9.51,9.52,458654.0,7.9615,7.9698,7.9531,7.9615,458654.0
2019-04-08 09:30:00,9.66,9.69,9.61,9.68,941003.0,8.0785,8.1036,8.0367,8.0953,941003.0
2019-04-08 10:00:00,9.69,9.7,9.65,9.68,369270.0,8.1036,8.112,8.0702,8.0953,369270.0
2019-04-08 10:30:00,9.68,9.72,9.67,9.68,221570.0,8.0953,8.1287,8.0869,8.0953,221570.0
2019-04-08 11:00:00,9.68,9.71,9.67,9.7,397030.0,8.0953,8.1204,8.0869,8.112,397030.0
2019-04-08 11:30:00,9.7,9.7,9.67,9.68,122926.0,8.112,8.112,8.0869,8.0953,122926.0
2019-04-08 12:00:00,9.68,9.68,9.65,9.68,183001.0,8.0953,8.0953,8.0702,8.0953,183001.0
2019-04-08 12:30:00,9.67,9.69,9.67,9.68,96172.0,8.0869,8.1036,8.0869,8.0953,96172.0
2019-04-08 13:00:00,9.68,9.68,9.67,9.68,52900.0,8.0953,8.0953,8.0869,8.0953,52900.0
2019-04-08 13:30:00,9.67,9.69,9.67,9.68,103857.0,8.0869,8.1036,8.0869,8.0953,103857.0
2019-04-08 14:00:00,9.68,9.69,9.67,9.68,106523.0,8.0953,8.1036,8.0869,8.0953,106523.0
2019-04-08 14:30:00,9.68,9.69,9.66,9.68,228622.0,8.0953,8.1036,8.0785,8.0953,228622.0
2019-04-08 15:00:00,9.68,9.69,9.67,9.68,198364.0,8.0953,8.1036,8.0869,8.0953,198364.0
2019-04-08 15:30:00,9.68,9.69,9.67,9.68,730437.0,8.0953,8.1036,8.0869,8.0953,730437.0
2019-04-09 09:30:00,9.71,9.74,9.66,9.74,858180.0,8.1204,8.1454,8.0785,8.1454,858180.0
2019-04-09 10:00:00,9.74,9.74,9.67,9.69,433625.0,8.1454,8.1454,8.0869,8.1036,433625.0
2019-04-09 10:30:00,9.69,9.69,9.65,9.67,185731.0,8.1036,8.1036,8.0702,8.0869,185731.0
2019-04-09 11:00:00,9.66,9.68,9.64,9.65,211469.0,8.0785,8.0953,8.0618,8.0702,211469.0
2019-04-09 11:30:00,9.64,9.65,9.63,9.63,118529.0,8.0618,8.0702,8.0534,8.0534,118529.0
2019-04-09 12:00:00,9.63,9.65,9.63,9.65,62460.0,8.0534,8.0702,8.0534,8.0702,62460.0
2019-04-09 12:30:00,9.65,9.66,9.64,9.66,176388.0,8.0702,8.0785,8.0618,8.0785,176388.0
2019-04-09 13:00:00,9.66,9.66,9.63,9.63,194818.0,8.0785,8.0785,8.0534,8.0534,194818.0
2019-04-09 13:30:00,9.63,9.64,9.63,9.63,96584.0,8.0534,8.0618,8.0534,8.0534,96584.0
2019-04-09 14:00:00,9.64,9.64,9.62,9.64,144970.0,8.0618,8.0618,8.0451,8.0618,144970.0
2019-04-09 14:30:00,9.63,9.65,9.63,9.64,130016.0,8.0534,8.0702,8.0534,8.0618,130016.0
2019-04-09 15:00:00,9.63,9.64,9.61,9.63,221379.0,8.0534,8.0618,8.0367,8.0534,221379.0
2019-04-09 15:30:00,9.62,9.65,9.62,9.63,535405.0,8.0451,8.0702,8.0451,8.0534,535405.0
2019-04-10 09:30:00,9.66,9.69,9.65,9.69,545259.0,8.0785,8.1036,8.0702,8.1036,545259.0
2019-04-10 10:00:00,9.68,9.7,9.65,9.67,193834.0,8.0953,8.112,8.0702,8.0869,193834.0
2019-04-10 10:30:00,9.67,9.69,9.66,9.68,270927.0,8.0869,8.1036,8.0785,8.0953,270927.0
2019-04-10 11:00:00,9.68,9.71,9.67,9.71,258476.0,8.0953,8.1204,8.0869,8.1204,258476.0
2019-04-10 11:30:00,9.7,9.73,9.7,9.72,102198.0,8.112,8.1371,8.112,8.1287,102198.0
2019-04-10 12:00:00,9.73,9.73,9.72,9.72,65570.0,8.1371,8.1371,8.1287,8.1287,65570.0
2019-04-10 12:30:00,9.73,9.74,9.71,9.71,176977.0,8.1371,8.1454,8.1204,8.1204,176977.0
2019-04-10 13:00:00,9.72,9.73,9.71,9.73,81410.0,8.1287,8.1371,8.1204,8.1371,81410.0
2019-04-10 13:30:00,9.72,9.73,9.71,9.71,122624.0,8.1287,8.1371,8.1204,8.1204,122624.0
2019-04-10 14:00:00,9.72,9.72,9.7,9.71,272831.0,8.1287,8.1287,8.112,8.1204,272831.0
2019-04-10 14:30:00,9.7,9.71,9.68,9.71,142358.0,8.112,8.1204,8.0953,8.1204,142358.0
2019-04-10 15:00:00,9.71,9.72,9.7,9.72,177076.0,8.1204,8.1287,8.112,8.1287,177076.0
2019-04-10 15:30:00,9.71,9.73,9.71,9.72,599030.0,8.1204,8.1371,8.1204,8.1287,599030.0
2019-04-11 09:30:00,9.83,9.83,9.76,9.78,810131.0,8.2207,8.2207,8.1622,8.1789,810131.0
2019-04-11 10:00:00,9.78,9.79,9.75,9.79,380699.0,8.1789,8.1873,8.1538,8.1873,380699.0
2019-04-11 10:30:00,9.79,9.83,9.78,9.81,489092.0,8.1873,8.2207,8.1789,8.204,489092.0
2019-04-11 11:00:00,9.82,9.85,9.81,9.83,1174305.0,8.2123,8.2374,8.204,8.2207,1174305.0
2019-04-11 11:30:00,9.83,9.83,9.77,9.79,201032.0,8.2207,8.2207,8.1705,8.1873,201032.0
2019-04-11 12:00:00,9.79,9.79,9.77,9.79,81534.0,8.1873,8.1873,8.1705,8.1873,81534.0
2019-04-11 12:30:00,9.79,9.79,9.78,9.79,35905.0,8.1873,8.1873,8.1789,8.1873,35905.0
2019-04-11 13:00:00,9.79,9.79,9.75,9.76,138913.0,8.1873,8.1873,8.1538,8.1622,138913.0
2019-04-11 13:30:00,9.76,9.77,9.74,9.75,142801.0,8.1622,8.1705,8.1454,8.1538,142801.0
2019-04-11 14:00:00,9.75,9.76,9.74,9.75,101786.0,8.1538,8.1622,8.1454,8.1538,101786.0
2019-04-11 14:30:00,9.75,9.77,9.74,9.77,333730.0,8.1538,8.1705,8.1454,8.1705,333730.0
2019-04-11 15:00:00,9.77,9.78,9.76,9.77,206317.0,8.1705,8.1789,8.1622,8.1705,206317.0
2019-04-11 15:30:00,9.77,9.78,9.75,9.76,751119.0,8.1705,8.1789,8.1538,8.1622,751119.0
2019-04-12 09:30:00,9.85,9.85,9.8,9.83,595203.0,8.2374,8.2374,8.1956,8.2207,595203.0
2019-04-12 10:00:00,9.83,9.86,9.8,9.85,325699.0,8.2207,8.2458,8.1956,8.2374,325699.0
2019-04-12 10:30:00,9.85,9.85,9.82,9.83,216990.0,8.2374,8.2374,8.2123,8.2207,216990.0
2019-04-12 11:00:00,9.83,9.84,9.81,9.83,254854.0,8.2207,8.2291,8.204,8.2207,254854.0
2019-04-12 11:30:00,9.83,9.83,9.8,9.83,204881.0,8.2207,8.2207,8.1956,8.2207,204881.0
2019-04-12 12:00:00,9.82,9.83,9.81,9.82,109703.0,8.2123,8.2207,8.204,8.2123,109703.0
2019-04-12 12:30:00,9.82,9.82,9.81,9.82,38673.0,8.2123,8.2123,8.204,8.2123,38673.0
2019-04-12 13:00:00,9.82,9.82,9.8,9.82,136478.0,8.2123,8.2123,8.1956,8.2123,136478.0
2019-04-12 13:30:00,9.82,9.82,9.81,9.81,88200.0,8.2123,8.2123,8.204,8.204,88200.0
2019-04-12 14:00:00,9.82,9.83,9.81,9.82,153566.0,8.2123,8.2207,8.204,8.2123,153566.0
2019-04-12 14:30:00,9.82,9.83,9.81,9.82,112383.0,8.2123,8.2207,8.204,8.2123,112383.0
2019-04-12 15:00:00,9.82,9.83,9.81,9.82,239897.0,8.2123,8.2207,8.204,8.2123,239897.0
2019-04-12 15:30:00,9.82,9.87,9.81,9.86,1179564.0,8.2123,8.2542,8.204,8.2458,1179564.0
2019-04-15 09:30:00,9.75,9.77,9.64,9.7,1525905.0,8.1538,8.1705,8.0618,8.112,1525905.0
2019-04-15 10:00:00,9.71,9.76,9.69,9.76,509943.0,8.1204,8.1622,8.1036,8.1622,509943.0
2019-04-15 10:30:00,9.76,9.76,9.69,9.7,980118.0,8.1622,8.1622,8.1036,8.112,980118.0
2019-04-15 11:00:00,9.7,9.71,9.69,9.7,1021233.0,8.112,8.1204,8.1036,8.112,1021233.0
2019-04-15 11:30:00,9.71,9.71,9.7,9.7,127281.0,8.1204,8.1204,8.112,8.112,127281.0
2019-04-15 12:00:00,9.71,9.71,9.68,9.69,240609.0,8.1204,8.1204,8.0953,8.1036,240609.0
2019-04-15 12:30:00,9.69,9.7,9.68,9.69,185631.0,8.1036,8.112,8.0953,8.1036,185631.0
2019-04-15 13:00:00,9.69,9.69,9.66,9.67,343345.0,8.1036,8.1036,8.0785,8.0869,343345.0
2019-04-15 13:30:00,9.66,9.68,9.66,9.68,197644.0,8.0785,8.0953,8.0785,8.0953,197644.0
2019-04-15 14:00:00,9.68,9.68,9.65,9.65,363023.0,8.0953,8.0953,8.0702,8.0702,363023.0
2019-04-15 14:30:00,9.66,9.66,9.64,9.65,243661.0,8.0785,8.0785,8.0618,8.0702,243661.0
2019-04-15 15:00:00,9.66,9.66,9.64,9.66,305140.0,8.0785,8.0785,8.0618,8.0785,305140.0
2019-04-15 15:30:00,9.66,9.68,9.65,9.66,870361.0,8.0785,8.0953,8.0702,8.0785,870361.0
2019-04-16 09:30:00,9.55,9.61,9.54,9.6,1055820.0,7.9865,8.0367,7.9782,8.0284,1055820.0
2019-04-16 10:00:00,9.61,9.65,9.59,9.63,1444817.0,8.0367,8.0702,8.02,8.0534,1444817.0
2019-04-16 10:30:00,9.63,9.66,9.62,9.64,968242.0,8.0534,8.0785,8.0451,8.0618,968242.0
2019-04-16 11:00:00,9.63,9.66,9.6,9.64,1877833.0,8.0534,8.0785,8.0284,8.0618,1877833.0
2019-04-16 11:30:00,9.64,9.65,9.61,9.63,1298797.0,8.0618,8.0702,8.0367,8.0534,1298797.0
2019-04-16 12:00:00,9.63,9.65,9.62,9.64,424978.0,8.0534,8.0702,8.0451,8.0618,424978.0
2019-04-16 12:30:00,9.64,9.65,9.63,9.64,100837.0,8.0618,8.0702,8.0534,8.0618,100837.0
2019-04-16 13:00:00,9.65,9.66,9.63,9.65,212776.0,8.0702,8.0785,8.0534,8.0702,212776.0
2019-04-16 13:30:00,9.65,9.65,9.63,9.64,245836.0,8.0702,8.0702,8.0534,8.0618,245836.0
2019-04-16 14:00:00,9.63,9.65,9.63,9.64,207891.0,8.0534,8.0702,8.0534,8.0618,207891.0
2019-04-16 14:30:00,9.63,9.69,9.63,9.67,1044561.0,8.0534,8.1036,8.0534,8.0869,1044561.0
2019-04-16 15:00:00,9.68,9.7,9.66,9.69,348552.0,8.0953,8.112,8.0785,8.1036,348552.0
2019-04-16 15:30:00,9.69,9.69,9.65,9.68,1357286.0,8.1036,8.1036,8.0702,8.0953,1357286.0
2019-04-17 09:30:00,10.02,10.2,9.97,10.15,6038646.0,8.3796,8.5301,8.3378,8.4883,6038646.0
2019-04-17 10:00:00,10.16,10.26,10.11,10.26,2723717.0,8.4967,8.5803,8.4549,8.5803,2723717.0
2019-04-17 10:30:00,10.26,10.27,10.18,10.21,1380898.0,8.5803,8.5887,8.5134,8.5385,1380898.0
2019-04-17 11:00:00,10.21,10.22,10.11,10.13,1094380.0,8.5385,8.5469,8.4549,8.4716,1094380.0
2019-04-17 11:30:00,10.13,10.22,10.13,10.2,483917.0,8.4716,8.5469,8.4716,8.5301,483917.0
2019-04-17 12:00:00,10.2,10.21,10.16,10.19,860931.0,8.5301,8.5385,8.4967,8.5218,860931.0
2019-04-17 12:30:00,10.19,10.21,10.17,10.19,1136115.0,8.5218,8.5385,8.505,8.5218,1136115.0
2019-04-17 13:00:00,10.19,10.24,10.18,10.22,902035.0,8.5218,8.5636,8.5134,8.5469,902035.0
2019-04-17 13:30:00,10.22,10.33,10.22,10.32,1160058.0,8.5469,8.6388,8.5469,8.6305,1160058.0
2019-04-17 14:00:00,10.32,10.37,10.25,10.32,1177205.0,8.6305,8.6723,8.5719,8.6305,1177205.0
2019-04-17 14:30:00,10.32,10.46,10.31,10.39,1463183.0,8.6305,8.7476,8.6221,8.689,1463183.0
2019-04-17 15:00:00,10.4,10.41,10.38,10.4,650160.0,8.6974,8.7058,8.6807,8.6974,650160.0
2019-04-17 15:30:00,10.4,10.4,10.37,10.39,2352692.0,8.6974,8.6974,8.6723,8.689,2352692.0
2019-04-18 09:30:00,10.25,10.29,10.08,10.09,1648455.0,8.5719,8.6054,8.4298,8.4381,1648455.0
2019-04-18 10:00:00,10.09,10.12,10.06,10.06,829239.0,8.4381,8.4632,8.4131,8.4131,829239.0
2019-04-18 10:30:00,10.06,10.09,10.06,10.09,538116.0,8.4131,8.4381,8.4131,8.4381,538116.0
2019-04-18 11:00:00,10.08,10.13,10.07,10.11,1016821.0,8.4298,8.4716,8.4214,8.4549,1016821.0
2019-04-18 11:30:00,10.11,10.15,10.11,10.14,285349.0,8.4549,8.4883,8.4549,8.48,285349.0
2019-04-18 12:00:00,10.14,10.17,10.13,10.14,349773.0,8.48,8.505,8.4716,8.48,349773.0
2019-04-18 12:30:00,10.14,10.17,10.11,10.12,334504.0,8.48,8.505,8.4549,8.4632,334504.0
2019-04-18 13:00:00,10.12,10.13,10.11,10.12,218552.0,8.4632,8.4716,8.4549,8.4632,218552.0
2019-04-18 13:30:00,10.13,10.13,10.11,10.12,140809.0,8.4716,8.4716,8.4549,8.4632,140809.0
2019-04-18 14:00:00,10.12,10.13,10.11,10.12,219141.0,8.4632,8.4716,8.4549,8.4632,219141.0
2019-04-18 14:30:00,10.12,10.15,10.11,10.13,293793.0,8.4632,8.4883,8.4549,8.4716,293793.0
2019-04-18 15:00:00,10.12,10.15,10.12,10.15,110702.0,8.4632,8.4883,8.4632,8.4883,110702.0
2019-04-18 15:30:00,10.14,10.16,10.11,10.12,751108.0,8.48,8.4967,8.4549,8.4632,751108.0
2019-04-22 09:30:00,10.17,10.19,10.11,10.12,586434.0,8.505,8.5218,8.4549,8.4632,586434.0
2019-04-22 10:00:00,10.12,10.14,10.08,10.1,464128.0,8.4632,8.48,8.4298,8.4465,464128.0
2019-04-22 10:30:00,10.1,10.11,10.09,10.1,455771.0,8.4465,8.4549,8.4381,8.4465,455771.0
2019-04-22 11:00:00,10.09,10.1,10.08,10.09,116565.0,8.4381,8.4465,8.4298,8.4381,116565.0
2019-04-22 11:30:00,10.09,10.09,10.06,10.07,129964.0,8.4381,8.4381,8.4131,8.4214,129964.0
2019-04-22 12:00:00,10.06,10.09,10.06,10.09,333347.0,8.4131,8.4381,8.4131,8.4381,333347.0
2019-04-22 12:30:00,10.09,10.11,10.08,10.11,139587.0,8.4381,8.4549,8.4298,8.4549,139587.0
2019-04-22 13:00:00,10.11,10.12,10.09,10.12,247531.0,8.4549,8.4632,8.4381,8.4632,247531.0
2019-04-22 13:30:00,10.12,10.15,10.11,10.14,200435.0,8.4632,8.4883,8.4549,8.48,200435.0
2019-04-22 14:00:00,10.13,10.14,10.11,10.11,260466.0,8.4716,8.48,8.4549,8.4549,260466.0
2019-04-22 14:30:00,10.11,10.13,10.1,10.11,367981.0,8.4549,8.4716,8.4465,8.4549,367981.0
2019-04-22 15:00:00,10.11,10.12,10.09,10.11,288157.0,8.4549,8.4632,8.4381,8.4549,288157.0
2019-04-22 15:30:00,10.11,10.15,10.1,10.13,664128.0,8.4549,8.4883,8.4465,8.4716,664128.0
2019-04-23 09:30:00,10.02,10.04,10.0,10.04,994550.0,8.3796,8.3963,8.3629,8.3963,994550.0
2019-04-23 10:00:00,10.04,10.07,10.02,10.06,381290.0,8.3963,8.4214,8.3796,8.4131,381290.0
2019-04-23 10:30:00,10.05,10.07,10.04,10.07,482852.0,8.4047,8.4214,8.3963,8.4214,482852.0
2019-04-23 11:00:00,10.07,10.08,10.04,10.07,496017.0,8.4214,8.4298,8.3963,8.4214,496017.0
2019-04-23 11:30:00,10.06,10.08,10.05,10.08,133060.0,8.4131,8.4298,8.4047,8.4298,133060.0
2019-04-23 12:00:00,10.08,10.11,10.07,10.09,138069.0,8.4298,8.4549,8.4214,8.4381,138069.0
2019-04-23 12:30:00,10.1,10.12,10.09,10.1,247986.0,8.4465,8.4632,8.4381,8.4465,247986.0
2019-04-23 13:00:00,10.1,10.11,10.09,10.11,117776.0,8.4465,8.4549,8.4381,8.4549,117776.0
2019-04-23 13:30:00,10.11,10.13,10.1,10.11,176072.0,8.4549,8.4716,8.4465,8.4549,176072.0
2019-04-23 14:00:00,10.11,10.13,10.11,10.13,207845.0,8.4549,8.4716,8.4549,8.4716,207845.0
2019-04-23 14:30:00,10.12,10.13,10.12,10.13,105136.0,8.4632,8.4716,8.4632,8.4716,105136.0
2019-04-23 15:00:00,10.12,10.13,10.12,10.13,135633.0,8.4632,8.4716,8.4632,8.4716,135633.0
2019-04-23 15:30:00,10.12,10.13,10.1,10.1,794654.0,8.4632,8.4716,8.4465,8.4465,794654.0
2019-04-24 09:30:00,10.12,10.14,10.1,10.11,514045.0,8.4632,8.48,8.4465,8.4549,514045.0
2019-04-24 10:00:00,10.11,10.15,10.09,10.13,520831.0,8.4549,8.4883,8.4381,8.4716,520831.0
2019-04-24 10:30:00,10.13,10.15,10.1,10.12,499172.0,8.4716,8.4883,8.4465,8.4632,499172.0
2019-04-24 11:00:00,10.12,10.14,10.1,10.14,634808.0,8.4632,8.48,8.4465,8.48,634808.0
2019-04-24 11:30:00,10.14,10.16,10.13,10.15,225145.0,8.48,8.4967,8.4716,8.4883,225145.0
2019-04-24 12:00:00,10.16,10.16,10.13,10.15,211780.0,8.4967,8.4967,8.4716,8.4883,211780.0
2019-04-24 12:30:00,10.14,10.14,10.11,10.12,174350.0,8.48,8.48,8.4549,8.4632,174350.0
2019-04-24 13:00:00,10.12,10.13,10.11,10.13,78270.0,8.4632,8.4716,8.4549,8.4716,78270.0
2019-04-24 13:30:00,10.13,10.13,10.12,10.13,71128.0,8.4716,8.4716,8.4632,8.4716,71128.0
2019-04-24 14:00:00,10.12,10.16,10.11,10.13,349417.0,8.4632,8.4967,8.4549,8.4716,349417.0
2019-04-24 14:30:00,10.13,10.14,10.13,10.14,63402.0,8.4716,8.48,8.4716,8.48,63402.0
2019-04-24 15:00:00,10.13,10.14,10.13,10.13,77373.0,8.4716,8.48,8.4716,8.4716,77373.0
2019-04-24 15:30:00,10.13,10.15,10.12,10.13,586465.0,8.4716,8.4883,8.4632,8.4716,586465.0
2019-04-25 09:30:00,9.9,9.92,9.82,9.84,1513675.0,8.2792,8.296,8.2123,8.2291,1513675.0
2019-04-25 10:00:00,9.84,9.87,9.81,9.83,715372.0,8.2291,8.2542,8.204,8.2207,715372.0
2019-04-25 10:30:00,9.83,9.89,9.82,9.88,393364.0,8.2207,8.2709,8.2123,8.2625,393364.0
2019-04-25 11:00:00,9.88,9.89,9.85,9.88,357602.0,8.2625,8.2709,8.2374,8.2625,357602.0
2019-04-25 11:30:00,9.89,9.89,9.86,9.87,236722.0,8.2709,8.2709,8.2458,8.2542,236722.0
2019-04-25 12:00:00,9.87,9.88,9.86,9.88,169737.0,8.2542,8.2625,8.2458,8.2625,169737.0
2019-04-25 12:30:00,9.87,9.89,9.86,9.87,150565.0,8.2542,8.2709,8.2458,8.2542,150565.0
2019-04-25 13:00:00,9.87,9.9,9.86,9.9,90049.0,8.2542,8.2792,8.2458,8.2792,90049.0
2019-04-25 13:30:00,9.9,9.92,9.89,9.92,272700.0,8.2792,8.296,8.2709,8.296,272700.0
2019-04-25 14:00:00,9.92,9.93,9.9,9.91,173738.0,8.296,8.3043,8.2792,8.2876,173738.0
2019-04-25 14:30:00,9.91,9.91,9.89,9.91,115446.0,8.2876,8.2876,8.2709,8.2876,115446.0
2019-04-25 15:00:00,9.91,9.91,9.9,9.91,109533.0,8.2876,8.2876,8.2792,8.2876,109533.0
2019-04-25 15:30:00,9.91,9.94,9.9,9.9,687085.0,8.2876,8.3127,8.2792,8.2792,687085.0
2019-04-26 09:30:00,9.98,9.99,9.94,9.97,520886.0,8.3461,8.3545,8.3127,8.3378,520886.0
2019-04-26 10:00:00,9.96,10.0,9.96,10.0,204346.0,8.3294,8.3629,8.3294,8.3629,204346.0
2019-04-26 10:30:00,10.0,10.05,9.99,10.01,915081.0,8.3629,8.4047,8.3545,8.3712,915081.0
2019-04-26 11:00:00,10.02,10.03,10.0,10.03,318033.0,8.3796,8.388,8.3629,8.388,318033.0
2019-04-26 11:30:00,10.03,10.05,10.02,10.04,261889.0,8.388,8.4047,8.3796,8.3963,261889.0
2019-04-26 12:00:00,10.04,10.06,10.04,10.05,250200.0,8.3963,8.4131,8.3963,8.4047,250200.0
2019-04-26 12:30:00,10.05,10.06,10.05,10.05,241806.0,8.4047,8.4131,8.4047,8.4047,241806.0
2019-04-26 13:00:00,10.05,10.06,10.04,10.05,309026.0,8.4047,8.4131,8.3963,8.4047,309026.0
2019-04-26 13:30:00,10.05,10.06,10.04,10.05,269606.0,8.4047,8.4131,8.3963,8.4047,269606.0
2019-04-26 14:00:00,10.05,10.08,10.05,10.05,499289.0,8.4047,8.4298,8.4047,8.4047,499289.0
2019-04-26 14:30:00,10.05,10.06,10.04,10.04,138405.0,8.4047,8.4131,8.3963,8.3963,138405.0
2019-04-26 15:00:00,10.04,10.06,10.04,10.04,258886.0,8.3963,8.4131,8.3963,8.3963,258886.0
2019-04-26 15:30:00,10.05,10.06,10.03,10.05,517308.0,8.4047,8.4131,8.388,8.4047,517308.0
2019-04-29 09:30:00,9.97,9.98,9.95,9.98,327137.0,8.3378,8.3461,8.3211,8.3461,327137.0
2019-04-29 10:00:00,9.98,9.99,9.93,9.96,406929.0,8.3461,8.3545,8.3043,8.3294,406929.0
2019-04-29 10:30:00,9.96,10.0,9.96,9.99,146899.0,8.3294,8.3629,8.3294,8.3545,146899.0
2019-04-29 11:00:00,9.99,10.02,9.97,10.01,275317.0,8.3545,8.3796,8.3378,8.3712,275317.0
2019-04-29 11:30:00,10.01,10.01,9.98,9.98,62398.0,8.3712,8.3712,8.3461,8.3461,62398.0
2019-04-29 12:00:00,9.98,9.99,9.96,9.99,77249.0,8.3461,8.3545,8.3294,8.3545,77249.0
2019-04-29 12:30:00,9.99,10.0,9.98,10.0,63613.0,8.3545,8.3629,8.3461,8.3629,63613.0
2019-04-29 13:00:00,10.0,10.0,9.99,9.99,41281.0,8.3629,8.3629,8.3545,8.3545,41281.0
2019-04-29 13:30:00,10.0,10.01,9.99,10.0,85258.0,8.3629,8.3712,8.3545,8.3629,85258.0
2019-04-29 14:00:00,10.0,10.01,10.0,10.0,66648.0,8.3629,8.3712,8.3629,8.3629,66648.0
2019-04-29 14:30:00,10.01,10.01,9.99,9.99,83127.0,8.3712,8.3712,8.3545,8.3545,83127.0
2019-04-29 15:00:00,10.0,10.03,9.99,10.01,172996.0,8.3629,8.388,8.3545,8.3712,172996.0
2019-04-29 15:30:00,10.01,10.02,9.99,10.0,333324.0,8.3712,8.3796,8.3545,8.3629,333324.0
2019-04-30 09:30:00,10.01,10.01,9.94,9.96,622500.0,8.3712,8.3712,8.3127,8.3294,622500.0
2019-04-30 10:00:00,9.95,9.99,9.94,9.95,212713.0,8.3211,8.3545,8.3127,8.3211,212713.0
2019-04-30 10:30:00,9.95,9.96,9.94,9.95,88857.0,8.3211,8.3294,8.3127,8.3211,88857.0
2019-04-30 11:00:00,9.95,9.95,9.9,9.95,445487.0,8.3211,8.3211,8.2792,8.3211,445487.0
2019-04-30 11:30:00,9.94,9.95,9.93,9.93,211908.0,8.3127,8.3211,8.3043,8.3043,211908.0
2019-04-30 12:00:00,9.93,9.95,9.93,9.94,78456.0,8.3043,8.3211,8.3043,8.3127,78456.0
2019-04-30 12:30:00,9.94,9.95,9.93,9.94,141699.0,8.3127,8.3211,8.3043,8.3127,141699.0
2019-04-30 13:00:00,9.94,9.96,9.94,9.95,108406.0,8.3127,8.3294,8.3127,8.3211,108406.0
2019-04-30 13:30:00,9.94,9.96,9.94,9.95,128880.0,8.3127,8.3294,8.3127,8.3211,128880.0
2019-04-30 14:00:00,9.95,9.96,9.94,9.94,117469.0,8.3211,8.3294,8.3127,8.3127,117469.0
2019-04-30 14:30:00,9.95,9.95,9.91,9.92,450753.0,8.3211,8.3211,8.2876,8.296,450753.0
2019-04-30 15:00:00,9.92,9.93,9.89,9.89,314763.0,8.296,8.3043,8.2709,8.2709,314763.0
2019-04-30 15:30:00,9.9,9.91,9.89,9.89,630946.0,8.2792,8.2876,8.2709,8.2709,630946.0
2019-05-01 09:30:00,9.97,9.99,9.91,9.91,567993.0,8.3378,8.3545,8.2876,8.2876,567993.0
2019-05-01 10:00:00,9.91,9.92,9.88,9.88,227483.0,8.2876,8.296,8.2625,8.2625,227483.0
2019-05-01 10:30:00,9.89,9.89,9.86,9.88,260988.0,8.2709,8.2709,8.2458,8.2625,260988.0
2019-05-01 11:00:00,9.88,9.9,9.87,9.88,453651.0,8.2625,8.2792,8.2542,8.2625,453651.0
2019-05-01 11:30:00,9.89,9.91,9.88,9.91,284835.0,8.2709,8.2876,8.2625,8.2876,284835.0
2019-05-01 12:00:00,9.91,9.91,9.88,9.89,171879.0,8.2876,8.2876,8.2625,8.2709,171879.0
2019-05-01 12:30:00,9.89,9.89,9.88,9.88,131648.0,8.2709,8.2709,8.2625,8.2625,131648.0
2019-05-01 13:00:00,9.88,9.91,9.88,9.9,448662.0,8.2625,8.2876,8.2625,8.2792,448662.0
2019-05-01 13:30:00,9.9,9.9,9.88,9.9,313568.0,8.2792,8.2792,8.2625,8.2792,313568.0
2019-05-01 14:00:00,9.9,9.92,9.89,9.9,504089.0,8.2792,8.296,8.2709,8.2792,504089.0
2019-05-01 14:30:00,9.91,9.91,9.84,9.87,405537.0,8.2876,8.2876,8.2291,8.2542,405537.0
2019-05-01 15:00:00,9.88,9.88,9.83,9.86,463467.0,8.2625,8.2625,8.2207,8.2458,463467.0
2019-05-01 15:30:00,9.86,9.86,9.78,9.79,1074445.0,8.2458,8.2458,8.1789,8.1873,1074445.0
2019-05-02 09:30:00,9.64,9.65,9.59,9.65,2299707.0,8.0618,8.0702,8.02,8.0702,2299707.0
2019-05-02 10:00:00,9.64,9.69,9.64,9.65,941613.0,8.0618,8.1036,8.0618,8.0702,941613.0
2019-05-02 10:30:00,9.65,9.71,9.65,9.69,512859.0,8.0702,8.1204,8.0702,8.1036,512859.0
2019-05-02 11:00:00,9.69,9.7,9.64,9.65,305304.0,8.1036,8.112,8.0618,8.0702,305304.0
2019-05-02 11:30:00,9.65,9.67,9.6,9.61,442220.0,8.0702,8.0869,8.0284,8.0367,442220.0
2019-05-02 12:00:00,9.61,9.63,9.61,9.62,140545.0,8.0367,8.0534,8.0367,8.0451,140545.0
2019-05-02 12:30:00,9.63,9.67,9.62,9.66,273026.0,8.0534,8.0869,8.0451,8.0785,273026.0
2019-05-02 13:00:00,9.66,9.67,9.63,9.67,249282.0,8.0785,8.0869,8.0534,8.0869,249282.0
2019-05-02 13:30:00,9.67,9.68,9.66,9.67,164025.0,8.0869,8.0953,8.0785,8.0869,164025.0
2019-05-02 14:00:00,9.67,9.68,9.65,9.66,182047.0,8.0869,8.0953,8.0702,8.0785,182047.0
2019-05-02 14:30:00,9.65,9.67,9.64,9.66,254460.0,8.0702,8.0869,8.0618,8.0785,254460.0
2019-05-02 15:00:00,9.66,9.67,9.64,9.66,323249.0,8.0785,8.0869,8.0618,8.0785,323249.0
2019-05-02 15:30:00,9.66,9.66,9.61,9.64,1034559.0,8.0785,8.0785,8.0367,8.0618,1034559.0
2019-05-03 09:30:00,9.65,9.68,9.61,9.67,549302.0,8.0702,8.0953,8.0367,8.0869,549302.0
2019-05-03 10:00:00,9.67,9.69,9.63,9.63,613600.0,8.0869,8.1036,8.0534,8.0534,613600.0
2019-05-03 10:30:00,9.63,9.66,9.61,9.65,532875.0,8.0534,8.0785,8.0367,8.0702,532875.0
2019-05-03 11:00:00,9.65,9.68,9.63,9.63,425073.0,8.0702,8.0953,8.0534,8.0534,425073.0
2019-05-03 11:30:00,9.63,9.65,9.63,9.64,120716.0,8.0534,8.0702,8.0534,8.0618,120716.0
2019-05-03 12:00:00,9.64,9.65,9.63,9.63,175451.0,8.0618,8.0702,8.0534,8.0534,175451.0
2019-05-03 12:30:00,9.63,9.64,9.62,9.62,161609.0,8.0534,8.0618,8.0451,8.0451,161609.0
2019-05-03 13:00:00,9.63,9.64,9.62,9.63,192388.0,8.0534,8.0618,8.0451,8.0534,192388.0
2019-05-03 13:30:00,9.63,9.64,9.61,9.61,269982.0,8.0534,8.0618,8.0367,8.0367,269982.0
2019-05-03 14:00:00,9.62,9.62,9.6,9.62,264209.0,8.0451,8.0451,8.0284,8.0451,264209.0
2019-05-03 14:30:00,9.62,9.62,9.61,9.62,171284.0,8.0451,8.0451,8.0367,8.0451,171284.0
2019-05-03 15:00:00,9.62,9.62,9.61,9.62,195387.0,8.0451,8.0451,8.0367,8.0451,195387.0
2019-05-03 15:30:00,9.62,9.65,9.61,9.65,571812.0,8.0451,8.0702,8.0367,8.0702,571812.0
2019-05-06 09:30:00,9.41,9.5,9.38,9.49,1110680.0,7.8695,7.9447,7.8444,7.9364,1110680.0
2019-05-06 10:00:00,9.49,9.51,9.45,9.49,416899.0,7.9364,7.9531,7.9029,7.9364,416899.0
2019-05-06 10:30:00,9.49,9.57,9.48,9.54,324765.0,7.9364,8.0033,7.928,7.9782,324765.0
2019-05-06 11:00:00,9.54,9.61,9.53,9.58,339841.0,7.9782,8.0367,7.9698,8.0116,339841.0
2019-05-06 11:30:00,9.59,9.59,9.55,9.55,145334.0,8.02,8.02,7.9865,7.9865,145334.0
2019-05-06 12:00:00,9.55,9.57,9.54,9.54,184648.0,7.9865,8.0033,7.9782,7.9782,184648.0
2019-05-06 12:30:00,9.54,9.56,9.54,9.55,146297.0,7.9782,7.9949,7.9782,7.9865,146297.0
2019-05-06 13:00:00,9.55,9.59,9.55,9.59,127911.0,7.9865,8.02,7.9865,8.02,127911.0
2019-05-06 13:30:00,9.59,9.6,9.59,9.59,72330.0,8.02,8.0284,8.02,8.02,72330.0
2019-05-06 14:00:00,9.6,9.6,9.58,9.59,242209.0,8.0284,8.0284,8.0116,8.02,242209.0
2019-05-06 14:30:00,9.6,9.62,9.59,9.62,88185.0,8.0284,8.0451,8.02,8.0451,88185.0
2019-05-06 15:00:00,9.62,9.62,9.6,9.61,171182.0,8.0451,8.0451,8.0284,8.0367,171182.0
2019-05-06 15:30:00,9.6,9.61,9.58,9.59,768650.0,8.0284,8.0367,8.0116,8.02,768650.0
2019-05-07 09:30:00,9.38,9.42,9.33,9.34,1151287.0,7.8444,7.8778,7.8026,7.8109,1151287.0
2019-05-07 10:00:00,9.33,9.34,9.28,9.31,488583.0,7.8026,7.8109,7.7607,7.7858,488583.0
2019-05-07 10:30:00,9.31,9.32,9.26,9.27,308960.0,7.7858,7.7942,7.744,7.7524,308960.0
2019-05-07 11:00:00,9.28,9.3,9.24,9.29,528154.0,7.7607,7.7775,7.7273,7.7691,528154.0
2019-05-07 11:30:00,9.29,9.32,9.28,9.29,271132.0,7.7691,7.7942,7.7607,7.7691,271132.0
2019-05-07 12:00:00,9.29,9.32,9.28,9.32,113748.0,7.7691,7.7942,7.7607,7.7942,113748.0
2019-05-07 12:30:00,9.32,9.33,9.29,9.3,196457.0,7.7942,7.8026,7.7691,7.7775,196457.0
2019-05-07 13:00:00,9.3,9.31,9.24,9.24,206612.0,7.7775,7.7858,7.7273,7.7273,206612.0
2019-05-07 13:30:00,9.24,9.26,9.23,9.25,185008.0,7.7273,7.744,7.7189,7.7357,185008.0
2019-05-07 14:00:00,9.25,9.27,9.23,9.25,254166.0,7.7357,7.7524,7.7189,7.7357,254166.0
2019-05-07 14:30:00,9.25,9.25,9.22,9.23,323224.0,7.7357,7.7357,7.7106,7.7189,323224.0
2019-05-07 15:00:00,9.24,9.25,9.22,9.24,272354.0,7.7273,7.7357,7.7106,7.7273,272354.0
2019-05-07 15:30:00,9.25,9.28,9.23,9.28,951287.0,7.7357,7.7607,7.7189,7.7607,951287.0
2019-05-08 09:30:00,9.3,9.32,9.27,9.3,393801.0,7.7775,7.7942,7.7524,7.7775,393801.0
2019-05-08 10:00:00,9.29,9.34,9.28,9.32,659982.0,7.7691,7.8109,7.7607,7.7942,659982.0
2019-05-08 10:30:00,9.33,9.33,9.28,9.32,381272.0,7.8026,7.8026,7.7607,7.7942,381272.0
2019-05-08 11:00:00,9.32,9.36,9.31,9.34,354042.0,7.7942,7.8277,7.7858,7.8109,354042.0
2019-05-08 11:30:00,9.34,9.34,9.31,9.32,140974.0,7.8109,7.8109,7.7858,7.7942,140974.0
2019-05-08 12:00:00,9.32,9.33,9.31,9.33,86501.0,7.7942,7.8026,7.7858,7.8026,86501.0
2019-05-08 12:30:00,9.33,9.34,9.32,9.33,77978.0,7.8026,7.8109,7.7942,7.8026,77978.0
2019-05-08 13:00:00,9.33,9.34,9.32,9.33,84944.0,7.8026,7.8109,7.7942,7.8026,84944.0
2019-05-08 13:30:00,9.33,9.33,9.31,9.32,139059.0,7.8026,7.8026,7.7858,7.7942,139059.0
2019-05-08 14:00:00,9.32,9.33,9.32,9.32,63631.0,7.7942,7.8026,7.7942,7.7942,63631.0
2019-05-08 14:30:00,9.33,9.34,9.32,9.34,93308.0,7.8026,7.8109,7.7942,7.8109,93308.0
2019-05-08 15:00:00,9.34,9.34,9.33,9.33,57457.0,7.8109,7.8109,7.8026,7.8026,57457.0
2019-05-08 15:30:00,9.33,9.34,9.3,9.3,430430.0,7.8026,7.8109,7.7775,7.7775,430430.0
2019-05-09 09:30:00,9.18,9.19,9.11,9.16,728596.0,7.6771,7.6855,7.6186,7.6604,728596.0
2019-05-09 10:00:00,9.16,9.16,9.1,9.12,678195.0,7.6604,7.6604,7.6102,7.6269,678195.0
2019-05-09 10:30:00,9.12,9.14,9.09,9.1,562551.0,7.6269,7.6437,7.6019,7.6102,562551.0
2019-05-09 11:00:00,9.1,9.13,9.08,9.09,669491.0,7.6102,7.6353,7.5935,7.6019,669491.0
2019-05-09 11:30:00,9.1,9.15,9.1,9.12,238404.0,7.6102,7.652,7.6102,7.6269,238404.0
2019-05-09 12:00:00,9.12,9.16,9.11,9.14,171289.0,7.6269,7.6604,7.6186,7.6437,171289.0
2019-05-09 12:30:00,9.15,9.22,9.15,9.2,327631.0,7.652,7.7106,7.652,7.6938,327631.0
2019-05-09 13:00:00,9.2,9.22,9.17,9.19,145808.0,7.6938,7.7106,7.6688,7.6855,145808.0
2019-05-09 13:30:00,9.2,9.24,9.18,9.21,176922.0,7.6938,7.7273,7.6771,7.7022,176922.0
2019-05-09 14:00:00,9.21,9.23,9.19,9.21,173608.0,7.7022,7.7189,7.6855,7.7022,173608.0
2019-05-09 14:30:00,9.22,9.24,9.2,9.2,157842.0,7.7106,7.7273,7.6938,7.6938,157842.0
2019-05-09 15:00:00,9.2,9.22,9.18,9.22,120953.0,7.6938,7.7106,7.6771,7.7106,120953.0
2019-05-09 15:30:00,9.22,9.22,9.18,9.2,512519.0,7.7106,7.7106,7.6771,7.6938,512519.0
2019-05-10 09:30:00,9.18,9.23,9.18,9.21,330920.0,7.6771,7.7189,7.6771,7.7022,330920.0
2019-05-10 10:00:00,9.21,9.21,9.14,9.16,396483.0,7.7022,7.7022,7.6437,7.6604,396483.0
2019-05-10 10:30:00,9.15,9.18,9.12,9.14,818546.0,7.652,7.6771,7.6269,7.6437,818546.0
2019-05-10 11:00:00,9.14,9.19,9.13,9.18,340693.0,7.6437,7.6855,7.6353,7.6771,340693.0
2019-05-10 11:30:00,9.18,9.19,9.14,9.18,189751.0,7.6771,7.6855,7.6437,7.6771,189751.0
2019-05-10 12:00:00,9.18,9.23,9.17,9.23,139805.0,7.6771,7.7189,7.6688,7.7189,139805.0
2019-05-10 12:30:00,9.22,9.25,9.22,9.24,96982.0,7.7106,7.7357,7.7106,7.7273,96982.0
2019-05-10 13:00:00,9.23,9.26,9.21,9.26,96612.0,7.7189,7.744,7.7022,7.744,96612.0
2019-05-10 13:30:00,9.26,9.27,9.25,9.26,282866.0,7.744,7.7524,7.7357,7.744,282866.0
2019-05-10 14:00:00,9.26,9.26,9.23,9.24,266108.0,7.744,7.744,7.7189,7.7273,266108.0
2019-05-10 14:30:00,9.23,9.26,9.23,9.26,56467.0,7.7189,7.744,7.7189,7.744,56467.0
2019-05-10 15:00:00,9.25,9.31,9.24,9.31,552611.0,7.7357,7.7858,7.7273,7.7858,552611.0
2019-05-10 15:30:00,9.3,9.32,9.28,9.31,954582.0,7.7775,7.7942,7.7607,7.7858,954582.0
2019-05-13 09:30:00,9.07,9.11,9.04,9.07,618877.0,7.5851,7.6186,7.56,7.5851,618877.0
2019-05-13 10:00:00,9.08,9.08,9.0,9.02,387093.0,7.5935,7.5935,7.5266,7.5433,387093.0
2019-05-13 10:30:00,9.02,9.06,9.0,9.05,440400.0,7.5433,7.5768,7.5266,7.5684,440400.0
2019-05-13 11:00:00,9.05,9.06,9.02,9.06,477447.0,7.5684,7.5768,7.5433,7.5768,477447.0
2019-05-13 11:30:00,9.05,9.08,9.04,9.07,154128.0,7.5684,7.5935,7.56,7.5851,154128.0
2019-05-13 12:00:00,9.06,9.07,9.04,9.05,111170.0,7.5768,7.5851,7.56,7.5684,111170.0
2019-05-13 12:30:00,9.05,9.07,9.04,9.04,117259.0,7.5684,7.5851,7.56,7.56,117259.0
2019-05-13 13:00:00,9.04,9.05,9.03,9.04,116234.0,7.56,7.5684,7.5517,7.56,116234.0
2019-05-13 13:30:00,9.04,9.08,9.03,9.08,255201.0,7.56,7.5935,7.5517,7.5935,255201.0
2019-05-13 14:00:00,9.08,9.09,9.05,9.09,248379.0,7.5935,7.6019,7.5684,7.6019,248379.0
2019-05-13 14:30:00,9.08,9.09,9.06,9.08,262476.0,7.5935,7.6019,7.5768,7.5935,262476.0
2019-05-13 15:00:00,9.08,9.09,9.04,9.05,291029.0,7.5935,7.6019,7.56,7.5684,291029.0
2019-05-13 15:30:00,9.05,9.06,9.03,9.05,666156.0,7.5684,7.5768,7.5517,7.5684,666156.0
2019-05-14 09:30:00,9.1,9.15,9.09,9.12,754203.0,7.6102,7.652,7.6019,7.6269,754203.0
2019-05-14 10:00:00,9.12,9.14,9.1,9.13,514049.0,7.6269,7.6437,7.6102,7.6353,514049.0
2019-05-14 10:30:00,9.13,9.14,9.11,9.13,198909.0,7.6353,7.6437,7.6186,7.6353,198909.0
2019-05-14 11:00:00,9.12,9.14,9.1,9.13,127996.0,7.6269,7.6437,7.6102,7.6353,127996.0
2019-05-14 11:30:00,9.13,9.16,9.12,9.14,160538.0,7.6353,7.6604,7.6269,7.6437,160538.0
2019-05-14 12:00:00,9.15,9.16,9.12,9.14,209170.0,7.652,7.6604,7.6269,7.6437,209170.0
2019-05-14 12:30:00,9.14,9.14,9.12,9.13,158931.0,7.6437,7.6437,7.6269,7.6353,158931.0
2019-05-14 13:00:00,9.14,9.15,9.13,9.15,80947.0,7.6437,7.652,7.6353,7.652,80947.0
2019-05-14 13:30:00,9.15,9.15,9.13,9.14,397707.0,7.652,7.652,7.6353,7.6437,397707.0
2019-05-14 14:00:00,9.14,9.14,9.12,9.14,210444.0,7.6437,7.6437,7.6269,7.6437,210444.0
2019-05-14 14:30:00,9.13,9.15,9.11,9.13,266733.0,7.6353,7.652,7.6186,7.6353,266733.0
2019-05-14 15:00:00,9.13,9.14,9.12,9.12,247670.0,7.6353,7.6437,7.6269,7.6269,247670.0
2019-05-14 15:30:00,9.12,9.13,9.1,9.11,437758.0,7.6269,7.6353,7.6102,7.6186,437758.0
2019-05-15 09:30:00,9.1,9.14,9.09,9.13,594723.0,7.6102,7.6437,7.6019,7.6353,594723.0
2019-05-15 10:00:00,9.12,9.2,9.12,9.18,549684.0,7.6269,7.6938,7.6269,7.6771,549684.0
2019-05-15 10:30:00,9.18,9.2,9.15,9.18,478777.0,7.6771,7.6938,7.652,7.6771,478777.0
2019-05-15 11:00:00,9.17,9.2,9.15,9.2,243092.0,7.6688,7.6938,7.652,7.6938,243092.0
2019-05-15 11:30:00,9.2,9.22,9.19,9.21,128276.0,7.6938,7.7106,7.6855,7.7022,128276.0
2019-05-15 12:00:00,9.21,9.22,9.19,9.2,85038.0,7.7022,7.7106,7.6855,7.6938,85038.0
2019-05-15 12:30:00,9.2,9.21,9.18,9.2,121626.0,7.6938,7.7022,7.6771,7.6938,121626.0
2019-05-15 13:00:00,9.2,9.2,9.18,9.19,46157.0,7.6938,7.6938,7.6771,7.6855,46157.0
2019-05-15 13:30:00,9.19,9.21,9.18,9.2,125426.0,7.6855,7.7022,7.6771,7.6938,125426.0
2019-05-15 14:00:00,9.2,9.22,9.19,9.21,111820.0,7.6938,7.7106,7.6855,7.7022,111820.0
2019-05-15 14:30:00,9.21,9.23,9.2,9.2,254749.0,7.7022,7.7189,7.6938,7.6938,254749.0
2019-05-15 15:00:00,9.21,9.22,9.2,9.22,180829.0,7.7022,7.7106,7.6938,7.7106,180829.0
2019-05-15 15:30:00,9.21,9.22,9.2,9.21,321430.0,7.7022,7.7106,7.6938,7.7022,321430.0
2019-05-16 09:30:00,9.28,9.43,9.27,9.38,3396698.0,7.7607,7.8862,7.7524,7.8444,3396698.0
2019-05-16 10:00:00,9.38,9.4,9.32,9.39,733523.0,7.8444,7.8611,7.7942,7.8527,733523.0
2019-05-16 10:30:00,9.38,9.45,9.37,9.45,1081373.0,7.8444,7.9029,7.836,7.9029,1081373.0
2019-05-16 11:00:00,9.45,9.45,9.38,9.39,1065709.0,7.9029,7.9029,7.8444,7.8527,1065709.0
2019-05-16 11:30:00,9.4,9.41,9.37,9.38,284902.0,7.8611,7.8695,7.836,7.8444,284902.0
2019-05-16 12:00:00,9.38,9.41,9.37,9.39,278992.0,7.8444,7.8695,7.836,7.8527,278992.0
2019-05-16 12:30:00,9.39,9.39,9.36,9.38,286704.0,7.8527,7.8527,7.8277,7.8444,286704.0
2019-05-16 13:00:00,9.38,9.4,9.36,9.39,466444.0,7.8444,7.8611,7.8277,7.8527,466444.0
2019-05-16 13:30:00,9.39,9.4,9.37,9.38,213856.0,7.8527,7.8611,7.836,7.8444,213856.0
2019-05-16 14:00:00,9.38,9.39,9.37,9.38,247162.0,7.8444,7.8527,7.836,7.8444,247162.0
2019-05-16 14:30:00,9.39,9.39,9.36,9.37,231721.0,7.8527,7.8527,7.8277,7.836,231721.0
2019-05-16 15:00:00,9.37,9.37,9.35,9.36,204673.0,7.836,7.836,7.8193,7.8277,204673.0
2019-05-16 15:30:00,9.36,9.36,9.32,9.34,1214987.0,7.8277,7.8277,7.7942,7.8109,1214987.0
2019-05-17 09:30:00,9.25,9.34,9.25,9.32,1448892.0,7.7357,7.8109,7.7357,7.7942,1448892.0
2019-05-17 10:00:00,9.32,9.36,9.3,9.36,1129687.0,7.7942,7.8277,7.7775,7.8277,1129687.0
2019-05-17 10:30:00,9.36,9.39,9.35,9.38,1110511.0,7.8277,7.8527,7.8193,7.8444,1110511.0
2019-05-17 11:00:00,9.38,9.42,9.38,9.42,1364703.0,7.8444,7.8778,7.8444,7.8778,1364703.0
2019-05-17 11:30:00,9.42,9.42,9.4,9.41,255540.0,7.8778,7.8778,7.8611,7.8695,255540.0
2019-05-17 12:00:00,9.42,9.42,9.37,9.4,346239.0,7.8778,7.8778,7.836,7.8611,346239.0
2019-05-17 12:30:00,9.39,9.41,9.38,9.4,286118.0,7.8527,7.8695,7.8444,7.8611,286118.0
2019-05-17 13:00:00,9.4,9.42,9.39,9.39,235387.0,7.8611,7.8778,7.8527,7.8527,235387.0
2019-05-17 13:30:00,9.39,9.42,9.39,9.42,244446.0,7.8527,7.8778,7.8527,7.8778,244446.0
2019-05-17 14:00:00,9.42,9.42,9.41,9.42,193689.0,7.8778,7.8778,7.8695,7.8778,193689.0
2019-05-17 14:30:00,9.42,9.42,9.4,9.41,203229.0,7.8778,7.8778,7.8611,7.8695,203229.0
2019-05-17 15:00:00,9.41,9.41,9.38,9.4,1170985.0,7.8695,7.8695,7.8444,7.8611,1170985.0
2019-05-17 15:30:00,9.39,9.4,9.35,9.37,1769647.0,7.8527,7.8611,7.8193,7.836,1769647.0
2019-05-20 09:30:00,9.5,9.61,9.43,9.61,2487605.0,7.9447,8.0367,7.8862,8.0367,2487605.0
2019-05-20 10:00:00,9.61,9.63,9.55,9.61,1873073.0,8.0367,8.0534,7.9865,8.0367,1873073.0
2019-05-20 10:30:00,9.61,9.64,9.59,9.61,1557782.0,8.0367,8.0618,8.02,8.0367,1557782.0
2019-05-20 11:00:00,9.61,9.62,9.56,9.58,780049.0,8.0367,8.0451,7.9949,8.0116,780049.0
2019-05-20 11:30:00,9.57,9.61,9.57,9.58,576396.0,8.0033,8.0367,8.0033,8.0116,576396.0
2019-05-20 12:00:00,9.58,9.61,9.58,9.59,296887.0,8.0116,8.0367,8.0116,8.02,296887.0
2019-05-20 12:30:00,9.59,9.6,9.56,9.56,351373.0,8.02,8.0284,7.9949,7.9949,351373.0
2019-05-20 13:00:00,9.56,9.58,9.55,9.57,469753.0,7.9949,8.0116,7.9865,8.0033,469753.0
2019-05-20 13:30:00,9.58,9.59,9.56,9.56,171374.0,8.0116,8.02,7.9949,7.9949,171374.0
2019-05-20 14:00:00,9.57,9.58,9.55,9.57,248917.0,8.0033,8.0116,7.9865,8.0033,248917.0
2019-05-20 14:30:00,9.57,9.57,9.55,9.56,342942.0,8.0033,8.0033,7.9865,7.9949,342942.0
2019-05-20 15:00:00,9.56,9.57,9.55,9.57,329219.0,7.9949,8.0033,7.9865,8.0033,329219.0
2019-05-20 15:30:00,9.57,9.6,9.56,9.57,1528143.0,8.0033,8.0284,7.9949,8.0033,1528143.0
2019-05-21 09:30:00,9.73,9.74,9.67,9.7,1539115.0,8.1371,8.1454,8.0869,8.112,1539115.0
2019-05-21 10:00:00,9.7,9.71,9.64,9.67,789391.0,8.112,8.1204,8.0618,8.0869,789391.0
2019-05-21 10:30:00,9.67,9.69,9.63,9.69,573773.0,8.0869,8.1036,8.0534,8.1036,573773.0
2019-05-21 11:00:00,9.69,9.73,9.67,9.67,1697819.0,8.1036,8.1371,8.0869,8.0869,1697819.0
2019-05-21 11:30:00,9.68,9.68,9.64,9.66,268815.0,8.0953,8.0953,8.0618,8.0785,268815.0
2019-05-21 12:00:00,9.66,9.69,9.65,9.68,347043.0,8.0785,8.1036,8.0702,8.0953,347043.0
2019-05-21 12:30:00,9.68,9.69,9.67,9.69,48245.0,8.0953,8.1036,8.0869,8.1036,48245.0
2019-05-21 13:00:00,9.69,9.7,9.68,9.7,127248.0,8.1036,8.112,8.0953,8.112,127248.0
2019-05-21 13:30:00,9.7,9.71,9.69,9.7,207378.0,8.112,8.1204,8.1036,8.112,207378.0
2019-05-21 14:00:00,9.7,9.71,9.69,9.7,143737.0,8.112,8.1204,8.1036,8.112,143737.0
2019-05-21 14:30:00,9.7,9.72,9.69,9.71,295219.0,8.112,8.1287,8.1036,8.1204,295219.0
2019-05-21 15:00:00,9.7,9.71,9.69,9.7,163959.0,8.112,8.1204,8.1036,8.112,163959.0
2019-05-21 15:30:00,9.7,9.72,9.69,9.69,1278954.0,8.112,8.1287,8.1036,8.1036,1278954.0
2019-05-22 09:30:00,9.9,9.98,9.89,9.98,4679985.0,8.2792,8.3461,8.2709,8.3461,4679985.0
2019-05-22 10:00:00,9.97,9.99,9.94,9.96,1915774.0,8.3378,8.3545,8.3127,8.3294,1915774.0
2019-05-22 10:30:00,9.97,10.0,9.91,9.99,3620196.0,8.3378,8.3629,8.2876,8.3545,3620196.0
2019-05-22 11:00:00,9.99,10.06,9.97,10.04,1853707.0,8.3545,8.4131,8.3378,8.3963,1853707.0
2019-05-22 11:30:00,10.04,10.09,10.01,10.07,3149134.0,8.3963,8.4381,8.3712,8.4214,3149134.0
2019-05-22 12:00:00,10.07,10.1,10.05,10.08,1569112.0,8.4214,8.4465,8.4047,8.4298,1569112.0
2019-05-22 12:30:00,10.08,10.08,10.05,10.05,652982.0,8.4298,8.4298,8.4047,8.4047,652982.0
2019-05-22 13:00:00,10.06,10.07,10.05,10.07,552710.0,8.4131,8.4214,8.4047,8.4214,552710.0
2019-05-22 13:30:00,10.07,10.09,10.05,10.07,667865.0,8.4214,8.4381,8.4047,8.4214,667865.0
2019-05-22 14:00:00,10.07,10.09,10.05,10.06,1846325.0,8.4214,8.4381,8.4047,8.4131,1846325.0
2019-05-22 14:30:00,10.06,10.1,10.06,10.07,391434.0,8.4131,8.4465,8.4131,8.4214,391434.0
2019-05-22 15:00:00,10.07,10.09,10.07,10.09,253377.0,8.4214,8.4381,8.4214,8.4381,253377.0
2019-05-22 15:30:00,10.09,10.1,10.05,10.05,1564597.0,8.4381,8.4465,8.4047,8.4047,1564597.0
2019-05-23 09:30:00,9.74,9.77,9.71,9.73,1957910.0,8.1454,8.1705,8.1204,8.1371,1957910.0
2019-05-23 10:00:00,9.72,9.76,9.67,9.7,1360576.0,8.1287,8.1622,8.0869,8.112,1360576.0
2019-05-23 10:30:00,9.7,9.75,9.69,9.73,635844.0,8.112,8.1538,8.1036,8.1371,635844.0
2019-05-23 11:00:00,9.74,9.74,9.7,9.73,606604.0,8.1454,8.1454,8.112,8.1371,606604.0
2019-05-23 11:30:00,9.72,9.74,9.71,9.72,313973.0,8.1287,8.1454,8.1204,8.1287,313973.0
2019-05-23 12:00:00,9.73,9.75,9.72,9.74,391861.0,8.1371,8.1538,8.1287,8.1454,391861.0
2019-05-23 12:30:00,9.74,9.74,9.71,9.71,180953.0,8.1454,8.1454,8.1204,8.1204,180953.0
2019-05-23 13:00:00,9.71,9.73,9.7,9.72,171745.0,8.1204,8.1371,8.112,8.1287,171745.0
2019-05-23 13:30:00,9.72,9.74,9.71,9.71,124790.0,8.1287,8.1454,8.1204,8.1204,124790.0
2019-05-23 14:00:00,9.71,9.72,9.69,9.71,266906.0,8.1204,8.1287,8.1036,8.1204,266906.0
2019-05-23 14:30:00,9.71,9.71,9.67,9.68,326889.0,8.1204,8.1204,8.0869,8.0953,326889.0
2019-05-23 15:00:00,9.69,9.73,9.66,9.71,614209.0,8.1036,8.1371,8.0785,8.1204,614209.0
2019-05-23 15:30:00,9.71,9.72,9.69,9.72,1275945.0,8.1204,8.1287,8.1036,8.1287,1275945.0
2019-05-24 09:30:00,10.03,10.04,9.95,9.95,1546444.0,8.388,8.3963,8.3211,8.3211,1546444.0
2019-05-24 10:00:00,9.95,9.99,9.94,9.96,819952.0,8.3211,8.3545,8.3127,8.3294,819952.0
2019-05-24 10:30:00,9.96,9.97,9.92,9.94,397172.0,8.3294,8.3378,8.296,8.3127,397172.0
2019-05-24 11:00:00,9.95,9.98,9.93,9.95,540511.0,8.3211,8.3461,8.3043,8.3211,540511.0
2019-05-24 11:30:00,9.95,9.97,9.94,9.95,108282.0,8.3211,8.3378,8.3127,8.3211,108282.0
2019-05-24 12:00:00,9.96,10.0,9.95,9.99,443789.0,8.3294,8.3629,8.3211,8.3545,443789.0
2019-05-24 12:30:00,10.0,10.02,9.99,10.01,326077.0,8.3629,8.3796,8.3545,8.3712,326077.0
2019-05-24 13:00:00,10.02,10.03,10.0,10.02,194695.0,8.3796,8.388,8.3629,8.3796,194695.0
2019-05-24 13:30:00,10.02,10.04,10.01,10.04,452891.0,8.3796,8.3963,8.3712,8.3963,452891.0
2019-05-24 14:00:00,10.04,10.06,10.02,10.05,505305.0,8.3963,8.4131,8.3796,8.4047,505305.0
2019-05-24 14:30:00,10.05,10.06,10.05,10.05,136148.0,8.4047,8.4131,8.4047,8.4047,136148.0
2019-05-24 15:00:00,10.05,10.06,10.05,10.05,287690.0,8.4047,8.4131,8.4047,8.4047,287690.0
2019-05-24 15:30:00,10.05,10.07,10.02,10.03,1087113.0,8.4047,8.4214,8.3796,8.388,1087113.0
2019-05-28 09:30:00,9.94,9.97,9.92,9.94,1585908.0,8.3127,8.3378,8.296,8.3127,1585908.0
2019-05-28 10:00:00,9.94,9.95,9.89,9.94,971116.0,8.3127,8.3211,8.2709,8.3127,971116.0
2019-05-28 10:30:00,9.93,9.94,9.9,9.91,299758.0,8.3043,8.3127,8.2792,8.2876,299758.0
2019-05-28 11:00:00,9.91,9.94,9.9,9.93,516348.0,8.2876,8.3127,8.2792,8.3043,516348.0
2019-05-28 11:30:00,9.92,9.95,9.91,9.95,222171.0,8.296,8.3211,8.2876,8.3211,222171.0
2019-05-28 12:00:00,9.95,9.96,9.93,9.94,266681.0,8.3211,8.3294,8.3043,8.3127,266681.0
2019-05-28 12:30:00,9.93,9.94,9.91,9.92,154699.0,8.3043,8.3127,8.2876,8.296,154699.0
2019-05-28 13:00:00,9.92,9.92,9.91,9.92,107440.0,8.296,8.296,8.2876,8.296,107440.0
2019-05-28 13:30:00,9.91,9.93,9.91,9.93,122563.0,8.2876,8.3043,8.2876,8.3043,122563.0
2019-05-28 14:00:00,9.92,9.93,9.9,9.92,174324.0,8.296,8.3043,8.2792,8.296,174324.0
2019-05-28 14:30:00,9.92,9.94,9.9,9.92,675716.0,8.296,8.3127,8.2792,8.296,675716.0
2019-05-28 15:00:00,9.92,9.93,9.9,9.91,892019.0,8.296,8.3043,8.2792,8.2876,892019.0
2019-05-28 15:30:00,9.91,9.92,9.85,9.85,1676829.0,8.2876,8.296,8.2374,8.2374,1676829.0
2019-05-29 09:30:00,9.61,9.66,9.54,9.57,2333032.0,8.0367,8.0785,7.9782,8.0033,2333032.0
2019-05-29 10:00:00,9.57,9.63,9.56,9.62,936248.0,8.0033,8.0534,7.9949,8.0451,936248.0
2019-05-29 10:30:00,9.62,9.64,9.61,9.63,1249008.0,8.0451,8.0618,8.0367,8.0534,1249008.0
2019-05-29 11:00:00,9.63,9.67,9.61,9.63,1286770.0,8.0534,8.0869,8.0367,8.0534,1286770.0
2019-05-29 11:30:00,9.63,9.63,9.57,9.62,1350385.0,8.0534,8.0534,8.0033,8.0451,1350385.0
2019-05-29 12:00:00,9.62,9.65,9.6,9.63,429217.0,8.0451,8.0702,8.0284,8.0534,429217.0
2019-05-29 12:30:00,9.63,9.67,9.63,9.63,715316.0,8.0534,8.0869,8.0534,8.0534,715316.0
2019-05-29 13:00:00,9.63,9.69,9.63,9.63,1693463.0,8.0534,8.1036,8.0534,8.0534,1693463.0
2019-05-29 13:30:00,9.63,9.73,9.62,9.71,1617003.0,8.0534,8.1371,8.0451,8.1204,1617003.0
2019-05-29 14:00:00,9.71,9.73,9.7,9.72,528115.0,8.1204,8.1371,8.112,8.1287,528115.0
2019-05-29 14:30:00,9.72,9.73,9.64,9.7,1160117.0,8.1287,8.1371,8.0618,8.112,1160117.0
2019-05-29 15:00:00,9.7,9.7,9.66,9.7,822417.0,8.112,8.112,8.0785,8.112,822417.0
2019-05-29 15:30:00,9.7,9.75,9.69,9.74,1112652.0,8.112,8.1538,8.1036,8.1454,1112652.0
2019-05-30 09:30:00,9.8,9.81,9.73,9.77,822055.0,8.1956,8.204,8.1371,8.1705,822055.0
2019-05-30 10:00:00,9.77,9.78,9.71,9.73,768010.0,8.1705,8.1789,8.1204,8.1371,768010.0
2019-05-30 10:30:00,9.73,9.75,9.67,9.68,824822.0,8.1371,8.1538,8.0869,8.0953,824822.0
2019-05-30 11:00:00,9.67,9.69,9.65,9.68,471881.0,8.0869,8.1036,8.0702,8.0953,471881.0
2019-05-30 11:30:00,9.68,9.69,9.65,9.67,659070.0,8.0953,8.1036,8.0702,8.0869,659070.0
2019-05-30 12:00:00,9.67,9.68,9.65,9.67,553486.0,8.0869,8.0953,8.0702,8.0869,553486.0
2019-05-30 12:30:00,9.68,9.72,9.67,9.71,689960.0,8.0953,8.1287,8.0869,8.1204,689960.0
2019-05-30 13:00:00,9.71,9.72,9.68,9.7,426228.0,8.1204,8.1287,8.0953,8.112,426228.0
2019-05-30 13:30:00,9.7,9.7,9.69,9.7,87029.0,8.112,8.112,8.1036,8.112,87029.0
2019-05-30 14:00:00,9.7,9.7,9.66,9.68,391844.0,8.112,8.112,8.0785,8.0953,391844.0
2019-05-30 14:30:00,9.68,9.69,9.65,9.68,832173.0,8.0953,8.1036,8.0702,8.0953,832173.0
2019-05-30 15:00:00,9.68,9.69,9.64,9.68,532807.0,8.0953,8.1036,8.0618,8.0953,532807.0
2019-05-30 15:30:00,9.68,9.69,9.65,9.68,1644679.0,8.0953,8.1036,8.0702,8.0953,1644679.0
2019-05-31 09:30:00,9.6,9.62,9.57,9.62,655800.0,8.0284,8.0451,8.0033,8.0451,655800.0
2019-05-31 10:00:00,9.61,9.65,9.59,9.63,645210.0,8.0367,8.0702,8.02,8.0534,645210.0
2019-05-31 10:30:00,9.63,9.64,9.6,9.62,395531.0,8.0534,8.0618,8.0284,8.0451,395531.0
2019-05-31 11:00:00,9.62,9.64,9.6,9.63,242815.0,8.0451,8.0618,8.0284,8.0534,242815.0
2019-05-31 11:30:00,9.64,9.66,9.63,9.64,280935.0,8.0618,8.0785,8.0534,8.0618,280935.0
2019-05-31 12:00:00,9.64,9.64,9.62,9.62,63308.0,8.0618,8.0618,8.0451,8.0451,63308.0
2019-05-31 12:30:00,9.63,9.64,9.61,9.64,466018.0,8.0534,8.0618,8.0367,8.0618,466018.0
2019-05-31 13:00:00,9.64,9.67,9.64,9.67,118374.0,8.0618,8.0869,8.0618,8.0869,118374.0
2019-05-31 13:30:00,9.66,9.67,9.65,9.66,88353.0,8.0785,8.0869,8.0702,8.0785,88353.0
2019-05-31 14:00:00,9.65,9.66,9.64,9.66,264475.0,8.0702,8.0785,8.0618,8.0785,264475.0
2019-05-31 14:30:00,9.66,9.67,9.64,9.67,405607.0,8.0785,8.0869,8.0618,8.0869,405607.0
2019-05-31 15:00:00,9.67,9.67,9.64,9.66,350446.0,8.0869,8.0869,8.0618,8.0785,350446.0
2019-05-31 15:30:00,9.66,9.68,9.65,9.67,687688.0,8.0785,8.0953,8.0702,8.0869,687688.0
2019-06-03 09:30:00,9.59,9.61,9.51,9.52,728473.0,8.02,8.0367,7.9531,7.9615,728473.0
2019-06-03 10:00:00,9.53,9.6,9.5,9.6,600527.0,7.9698,8.0284,7.9447,8.0284,600527.0
2019-06-03 10:30:00,9.6,9.61,9.57,9.6,421310.0,8.0284,8.0367,8.0033,8.0284,421310.0
2019-06-03 11:00:00,9.61,9.65,9.59,9.64,365101.0,8.0367,8.0702,8.02,8.0618,365101.0
2019-06-03 11:30:00,9.63,9.64,9.61,9.63,86338.0,8.0534,8.0618,8.0367,8.0534,86338.0
2019-06-03 12:00:00,9.63,9.63,9.57,9.57,151181.0,8.0534,8.0534,8.0033,8.0033,151181.0
2019-06-03 12:30:00,9.57,9.58,9.54,9.54,215836.0,8.0033,8.0116,7.9782,7.9782,215836.0
2019-06-03 13:00:00,9.54,9.6,9.53,9.57,410461.0,7.9782,8.0284,7.9698,8.0033,410461.0
2019-06-03 13:30:00,9.56,9.59,9.52,9.58,256859.0,7.9949,8.02,7.9615,8.0116,256859.0
2019-06-03 14:00:00,9.58,9.58,9.56,9.57,153498.0,8.0116,8.0116,7.9949,8.0033,153498.0
2019-06-03 14:30:00,9.57,9.57,9.52,9.54,189803.0,8.0033,8.0033,7.9615,7.9782,189803.0
2019-06-03 15:00:00,9.53,9.55,9.51,9.53,389664.0,7.9698,7.9865,7.9531,7.9698,389664.0
2019-06-03 15:30:00,9.53,9.56,9.52,9.54,665014.0,7.9698,7.9949,7.9615,7.9782,665014.0
2019-06-04 09:30:00,9.7,9.74,9.66,9.73,911511.0,8.112,8.1454,8.0785,8.1371,911511.0
2019-06-04 10:00:00,9.73,9.73,9.66,9.71,567412.0,8.1371,8.1371,8.0785,8.1204,567412.0
2019-06-04 10:30:00,9.71,9.71,9.65,9.66,479362.0,8.1204,8.1204,8.0702,8.0785,479362.0
2019-06-04 11:00:00,9.67,9.72,9.66,9.71,592910.0,8.0869,8.1287,8.0785,8.1204,592910.0
2019-06-04 11:30:00,9.71,9.73,9.7,9.72,147537.0,8.1204,8.1371,8.112,8.1287,147537.0
2019-06-04 12:00:00,9.71,9.72,9.69,9.7,123680.0,8.1204,8.1287,8.1036,8.112,123680.0
2019-06-04 12:30:00,9.7,9.7,9.68,9.7,141234.0,8.112,8.112,8.0953,8.112,141234.0
2019-06-04 13:00:00,9.7,9.73,9.69,9.73,172146.0,8.112,8.1371,8.1036,8.1371,172146.0
2019-06-04 13:30:00,9.73,9.74,9.72,9.74,169432.0,8.1371,8.1454,8.1287,8.1454,169432.0
2019-06-04 14:00:00,9.74,9.74,9.7,9.71,141693.0,8.1454,8.1454,8.112,8.1204,141693.0
2019-06-04 14:30:00,9.71,9.71,9.67,9.68,1144231.0,8.1204,8.1204,8.0869,8.0953,1144231.0
2019-06-04 15:00:00,9.68,9.71,9.68,9.69,1285114.0,8.0953,8.1204,8.0953,8.1036,1285114.0
2019-06-04 15:30:00,9.69,9.71,9.67,9.7,1757519.0,8.1036,8.1204,8.0869,8.112,1757519.0
2019-06-05 09:30:00,9.78,9.79,9.72,9.76,304266.0,8.1789,8.1873,8.1287,8.1622,304266.0
2019-06-05 10:00:00,9.76,9.76,9.71,9.75,457568.0,8.1622,8.1622,8.1204,8.1538,457568.0
2019-06-05 10:30:00,9.75,9.77,9.71,9.72,292828.0,8.1538,8.1705,8.1204,8.1287,292828.0
2019-06-05 11:00:00,9.72,9.74,9.69,9.72,316791.0,8.1287,8.1454,8.1036,8.1287,316791.0
2019-06-05 11:30:00,9.72,9.73,9.71,9.71,119655.0,8.1287,8.1371,8.1204,8.1204,119655.0
2019-06-05 12:00:00,9.71,9.74,9.7,9.74,121335.0,8.1204,8.1454,8.112,8.1454,121335.0
2019-06-05 12:30:00,9.73,9.73,9.72,9.72,66793.0,8.1371,8.1371,8.1287,8.1287,66793.0
2019-06-05 13:00:00,9.73,9.75,9.72,9.75,78374.0,8.1371,8.1538,8.1287,8.1538,78374.0
2019-06-05 13:30:00,9.75,9.77,9.74,9.77,135417.0,8.1538,8.1705,8.1454,8.1705,135417.0
2019-06-05 14:00:00,9.77,9.77,9.75,9.76,105388.0,8.1705,8.1705,8.1538,8.1622,105388.0
2019-06-05 14:30:00,9.76,9.76,9.73,9.74,47801.0,8.1622,8.1622,8.1371,8.1454,47801.0
2019-06-05 15:00:00,9.74,9.75,9.73,9.75,85989.0,8.1454,8.1538,8.1371,8.1538,85989.0
2019-06-05 15:30:00,9.75,9.77,9.71,9.75,425144.0,8.1538,8.1705,8.1204,8.1538,425144.0
2019-06-06 09:30:00,9.78,9.83,9.75,9.81,472984.0,8.1789,8.2207,8.1538,8.204,472984.0
2019-06-06 10:00:00,9.8,9.84,9.8,9.81,268737.0,8.1956,8.2291,8.1956,8.204,268737.0
2019-06-06 10:30:00,9.8,9.83,9.79,9.81,192613.0,8.1956,8.2207,8.1873,8.204,192613.0
2019-06-06 11:00:00,9.82,9.83,9.8,9.81,298178.0,8.2123,8.2207,8.1956,8.204,298178.0
2019-06-06 11:30:00,9.8,9.81,9.78,9.79,173377.0,8.1956,8.204,8.1789,8.1873,173377.0
2019-06-06 12:00:00,9.79,9.79,9.77,9.77,152367.0,8.1873,8.1873,8.1705,8.1705,152367.0
2019-06-06 12:30:00,9.78,9.79,9.77,9.78,159131.0,8.1789,8.1873,8.1705,8.1789,159131.0
2019-06-06 13:00:00,9.77,9.79,9.77,9.79,62161.0,8.1705,8.1873,8.1705,8.1873,62161.0
2019-06-06 13:30:00,9.79,9.8,9.78,9.78,92717.0,8.1873,8.1956,8.1789,8.1789,92717.0
2019-06-06 14:00:00,9.79,9.79,9.77,9.78,91506.0,8.1873,8.1873,8.1705,8.1789,91506.0
2019-06-06 14:30:00,9.78,9.81,9.77,9.79,137163.0,8.1789,8.204,8.1705,8.1873,137163.0
2019-06-06 15:00:00,9.8,9.82,9.79,9.81,99682.0,8.1956,8.2123,8.1873,8.204,99682.0
2019-06-06 15:30:00,9.8,9.82,9.79,9.79,490799.0,8.1956,8.2123,8.1873,8.1873,490799.0
2019-06-07 09:30:00,9.92,10.01,9.91,10.0,747054.0,8.296,8.3712,8.2876,8.3629,747054.0
2019-06-07 10:00:00,10.0,10.0,9.97,9.99,430790.0,8.3629,8.3629,8.3378,8.3545,430790.0
2019-06-07 10:30:00,10.0,10.03,9.99,10.01,585490.0,8.3629,8.388,8.3545,8.3712,585490.0
2019-06-07 11:00:00,10.02,10.02,9.96,9.98,513160.0,8.3796,8.3796,8.3294,8.3461,513160.0
2019-06-07 11:30:00,9.98,9.99,9.96,9.97,171595.0,8.3461,8.3545,8.3294,8.3378,171595.0
2019-06-07 12:00:00,9.97,9.98,9.96,9.97,216287.0,8.3378,8.3461,8.3294,8.3378,216287.0
2019-06-07 12:30:00,9.97,9.99,9.96,9.99,132446.0,8.3378,8.3545,8.3294,8.3545,132446.0
2019-06-07 13:00:00,9.99,10.0,9.98,9.99,82142.0,8.3545,8.3629,8.3461,8.3545,82142.0
2019-06-07 13:30:00,9.99,10.0,9.97,9.99,192968.0,8.3545,8.3629,8.3378,8.3545,192968.0
2019-06-07 14:00:00,9.99,9.99,9.97,9.99,99117.0,8.3545,8.3545,8.3378,8.3545,99117.0
2019-06-07 14:30:00,9.99,9.99,9.97,9.98,187473.0,8.3545,8.3545,8.3378,8.3461,187473.0
2019-06-07 15:00:00,9.97,9.98,9.96,9.98,123471.0,8.3378,8.3461,8.3294,8.3461,123471.0
2019-06-07 15:30:00,9.97,9.99,9.96,9.98,618418.0,8.3378,8.3545,8.3294,8.3461,618418.0
2019-06-10 09:30:00,9.89,9.91,9.8,9.82,1236022.0,8.2709,8.2876,8.1956,8.2123,1236022.0
2019-06-10 10:00:00,9.82,9.84,9.78,9.79,485880.0,8.2123,8.2291,8.1789,8.1873,485880.0
2019-06-10 10:30:00,9.79,9.8,9.76,9.77,451836.0,8.1873,8.1956,8.1622,8.1705,451836.0
2019-06-10 11:00:00,9.77,9.78,9.74,9.75,400262.0,8.1705,8.1789,8.1454,8.1538,400262.0
2019-06-10 11:30:00,9.75,9.76,9.73,9.74,255475.0,8.1538,8.1622,8.1371,8.1454,255475.0
2019-06-10 12:00:00,9.73,9.74,9.7,9.71,360086.0,8.1371,8.1454,8.112,8.1204,360086.0
2019-06-10 12:30:00,9.71,9.73,9.71,9.72,210464.0,8.1204,8.1371,8.1204,8.1287,210464.0
2019-06-10 13:00:00,9.73,9.73,9.7,9.7,186775.0,8.1371,8.1371,8.112,8.112,186775.0
2019-06-10 13:30:00,9.71,9.71,9.68,9.69,319790.0,8.1204,8.1204,8.0953,8.1036,319790.0
2019-06-10 14:00:00,9.69,9.69,9.66,9.68,353796.0,8.1036,8.1036,8.0785,8.0953,353796.0
2019-06-10 14:30:00,9.68,9.68,9.65,9.67,342009.0,8.0953,8.0953,8.0702,8.0869,342009.0
2019-06-10 15:00:00,9.67,9.69,9.65,9.65,538662.0,8.0869,8.1036,8.0702,8.0702,538662.0
2019-06-10 15:30:00,9.66,9.7,9.65,9.68,1357189.0,8.0785,8.112,8.0702,8.0953,1357189.0
2019-06-11 09:30:00,9.81,9.81,9.72,9.75,660629.0,8.204,8.204,8.1287,8.1538,660629.0
2019-06-11 10:00:00,9.76,9.79,9.75,9.77,316433.0,8.1622,8.1873,8.1538,8.1705,316433.0
2019-06-11 10:30:00,9.78,9.78,9.76,9.77,96098.0,8.1789,8.1789,8.1622,8.1705,96098.0
2019-06-11 11:00:00,9.77,9.8,9.77,9.79,158735.0,8.1705,8.1956,8.1705,8.1873,158735.0
2019-06-11 11:30:00,9.79,9.79,9.77,9.78,109517.0,8.1873,8.1873,8.1705,8.1789,109517.0
2019-06-11 12:00:00,9.78,9.78,9.75,9.77,99408.0,8.1789,8.1789,8.1538,8.1705,99408.0
2019-06-11 12:30:00,9.78,9.79,9.76,9.77,124831.0,8.1789,8.1873,8.1622,8.1705,124831.0
2019-06-11 13:00:00,9.76,9.78,9.74,9.75,250589.0,8.1622,8.1789,8.1454,8.1538,250589.0
2019-06-11 13:30:00,9.75,9.78,9.74,9.77,113880.0,8.1538,8.1789,8.1454,8.1705,113880.0
2019-06-11 14:00:00,9.77,9.78,9.76,9.77,32230.0,8.1705,8.1789,8.1622,8.1705,32230.0
2019-06-11 14:30:00,9.76,9.77,9.72,9.73,569364.0,8.1622,8.1705,8.1287,8.1371,569364.0
2019-06-11 15:00:00,9.72,9.73,9.7,9.72,807306.0,8.1287,8.1371,8.112,8.1287,807306.0
2019-06-11 15:30:00,9.72,9.72,9.69,9.71,2119845.0,8.1287,8.1287,8.1036,8.1204,2119845.0
2019-06-12 09:30:00,9.7,9.75,9.69,9.75,1046943.0,8.112,8.1538,8.1036,8.1538,1046943.0
2019-06-12 10:00:00,9.75,9.77,9.73,9.75,330683.0,8.1538,8.1705,8.1371,8.1538,330683.0
2019-06-12 10:30:00,9.76,9.77,9.74,9.76,496561.0,8.1622,8.1705,8.1454,8.1622,496561.0
2019-06-12 11:00:00,9.76,9.78,9.74,9.75,908751.0,8.1622,8.1789,8.1454,8.1538,908751.0
2019-06-12 11:30:00,9.76,9.76,9.74,9.75,125876.0,8.1622,8.1622,8.1454,8.1538,125876.0
2019-06-12 12:00:00,9.75,9.76,9.72,9.76,132672.0,8.1538,8.1622,8.1287,8.1622,132672.0
2019-06-12 12:30:00,9.76,9.76,9.74,9.76,86939.0,8.1622,8.1622,8.1454,8.1622,86939.0
2019-06-12 13:00:00,9.76,9.76,9.74,9.75,432448.0,8.1622,8.1622,8.1454,8.1538,432448.0
2019-06-12 13:30:00,9.75,9.76,9.74,9.76,57612.0,8.1538,8.1622,8.1454,8.1622,57612.0
2019-06-12 14:00:00,9.76,9.76,9.74,9.75,61835.0,8.1622,8.1622,8.1454,8.1538,61835.0
2019-06-12 14:30:00,9.75,9.76,9.74,9.75,108698.0,8.1538,8.1622,8.1454,8.1538,108698.0
2019-06-12 15:00:00,9.75,9.75,9.73,9.75,189008.0,8.1538,8.1538,8.1371,8.1538,189008.0
2019-06-12 15:30:00,9.74,9.76,9.73,9.74,793892.0,8.1454,8.1622,8.1371,8.1454,793892.0
2019-06-13 09:30:00,9.72,9.73,9.67,9.69,521743.0,8.1287,8.1371,8.0869,8.1036,521743.0
2019-06-13 10:00:00,9.69,9.7,9.65,9.66,683808.0,8.1036,8.112,8.0702,8.0785,683808.0
2019-06-13 10:30:00,9.67,9.68,9.65,9.65,471618.0,8.0869,8.0953,8.0702,8.0702,471618.0
2019-06-13 11:00:00,9.65,9.66,9.62,9.63,753692.0,8.0702,8.0785,8.0451,8.0534,753692.0
2019-06-13 11:30:00,9.63,9.65,9.63,9.64,68789.0,8.0534,8.0702,8.0534,8.0618,68789.0
2019-06-13 12:00:00,9.64,9.65,9.62,9.63,122561.0,8.0618,8.0702,8.0451,8.0534,122561.0
2019-06-13 12:30:00,9.62,9.64,9.62,9.63,62005.0,8.0451,8.0618,8.0451,8.0534,62005.0
2019-06-13 13:00:00,9.63,9.64,9.63,9.63,50823.0,8.0534,8.0618,8.0534,8.0534,50823.0
2019-06-13 13:30:00,9.63,9.64,9.63,9.63,28389.0,8.0534,8.0618,8.0534,8.0534,28389.0
2019-06-13 14:00:00,9.63,9.64,9.61,9.62,113700.0,8.0534,8.0618,8.0367,8.0451,113700.0
2019-06-13 14:30:00,9.62,9.62,9.59,9.61,342707.0,8.0451,8.0451,8.02,8.0367,342707.0
2019-06-13 15:00:00,9.61,9.61,9.6,9.61,102464.0,8.0367,8.0367,8.0284,8.0367,102464.0
2019-06-13 15:30:00,9.61,9.62,9.59,9.61,952868.0,8.0367,8.0451,8.02,8.0367,952868.0
2019-06-14 09:30:00,9.47,9.48,9.39,9.39,874551.0,7.9196,7.928,7.8527,7.8527,874551.0
2019-06-14 10:00:00,9.39,9.44,9.39,9.43,529347.0,7.8527,7.8946,7.8527,7.8862,529347.0
2019-06-14 10:30:00,9.43,9.47,9.42,9.46,356304.0,7.8862,7.9196,7.8778,7.9113,356304.0
2019-06-14 11:00:00,9.46,9.46,9.42,9.43,480551.0,7.9113,7.9113,7.8778,7.8862,480551.0
2019-06-14 11:30:00,9.43,9.45,9.42,9.45,171170.0,7.8862,7.9029,7.8778,7.9029,171170.0
2019-06-14 12:00:00,9.45,9.45,9.44,9.45,108863.0,7.9029,7.9029,7.8946,7.9029,108863.0
2019-06-14 12:30:00,9.45,9.46,9.44,9.46,154193.0,7.9029,7.9113,7.8946,7.9113,154193.0
2019-06-14 13:00:00,9.45,9.46,9.44,9.46,283604.0,7.9029,7.9113,7.8946,7.9113,283604.0
2019-06-14 13:30:00,9.46,9.47,9.45,9.46,167452.0,7.9113,7.9196,7.9029,7.9113,167452.0
2019-06-14 14:00:00,9.45,9.46,9.45,9.46,103855.0,7.9029,7.9113,7.9029,7.9113,103855.0
2019-06-14 14:30:00,9.46,9.47,9.45,9.46,146104.0,7.9113,7.9196,7.9029,7.9113,146104.0
2019-06-14 15:00:00,9.46,9.47,9.46,9.46,132274.0,7.9113,7.9196,7.9113,7.9113,132274.0
2019-06-14 15:30:00,9.46,9.47,9.45,9.46,765030.0,7.9113,7.9196,7.9029,7.9113,765030.0
2019-06-17 09:30:00,9.55,9.59,9.53,9.58,810580.0,7.9865,8.02,7.9698,8.0116,810580.0
2019-06-17 10:00:00,9.58,9.61,9.57,9.6,469191.0,8.0116,8.0367,8.0033,8.0284,469191.0
2019-06-17 10:30:00,9.59,9.61,9.58,9.6,571787.0,8.02,8.0367,8.0116,8.0284,571787.0
2019-06-17 11:00:00,9.61,9.64,9.6,9.6,380913.0,8.0367,8.0618,8.0284,8.0284,380913.0
2019-06-17 11:30:00,9.6,9.61,9.59,9.6,41905.0,8.0284,8.0367,8.02,8.0284,41905.0
2019-06-17 12:00:00,9.6,9.6,9.58,9.59,59653.0,8.0284,8.0284,8.0116,8.02,59653.0
2019-06-17 12:30:00,9.59,9.6,9.58,9.59,109759.0,8.02,8.0284,8.0116,8.02,109759.0
2019-06-17 13:00:00,9.59,9.6,9.59,9.6,48676.0,8.02,8.0284,8.02,8.0284,48676.0
2019-06-17 13:30:00,9.6,9.6,9.58,9.58,84388.0,8.0284,8.0284,8.0116,8.0116,84388.0
2019-06-17 14:00:00,9.59,9.59,9.57,9.58,119253.0,8.02,8.02,8.0033,8.0116,119253.0
2019-06-17 14:30:00,9.58,9.59,9.57,9.58,124335.0,8.0116,8.02,8.0033,8.0116,124335.0
2019-06-17 15:00:00,9.58,9.58,9.54,9.54,568244.0,8.0116,8.0116,7.9782,7.9782,568244.0
2019-06-17 15:30:00,9.54,9.55,9.53,9.55,549824.0,7.9782,7.9865,7.9698,7.9865,549824.0
2019-06-18 09:30:00,9.64,9.69,9.62,9.67,925227.0,8.0618,8.1036,8.0451,8.0869,925227.0
2019-06-18 10:00:00,9.68,9.68,9.62,9.63,246775.0,8.0953,8.0953,8.0451,8.0534,246775.0
2019-06-18 10:30:00,9.64,9.67,9.64,9.64,415590.0,8.0618,8.0869,8.0618,8.0618,415590.0
2019-06-18 11:00:00,9.64,9.66,9.63,9.64,2277281.0,8.0618,8.0785,8.0534,8.0618,2277281.0
2019-06-18 11:30:00,9.64,9.65,9.61,9.61,123802.0,8.0618,8.0702,8.0367,8.0367,123802.0
2019-06-18 12:00:00,9.61,9.62,9.6,9.6,257509.0,8.0367,8.0451,8.0284,8.0284,257509.0
2019-06-18 12:30:00,9.6,9.62,9.6,9.61,205937.0,8.0284,8.0451,8.0284,8.0367,205937.0
2019-06-18 13:00:00,9.61,9.62,9.6,9.62,186804.0,8.0367,8.0451,8.0284,8.0451,186804.0
2019-06-18 13:30:00,9.62,9.62,9.61,9.62,94233.0,8.0451,8.0451,8.0367,8.0451,94233.0
2019-06-18 14:00:00,9.62,9.63,9.61,9.62,192735.0,8.0451,8.0534,8.0367,8.0451,192735.0
2019-06-18 14:30:00,9.62,9.62,9.61,9.62,116954.0,8.0451,8.0451,8.0367,8.0451,116954.0
2019-06-18 15:00:00,9.62,9.64,9.61,9.63,154865.0,8.0451,8.0618,8.0367,8.0534,154865.0
2019-06-18 15:30:00,9.63,9.65,9.62,9.63,962117.0,8.0534,8.0702,8.0451,8.0534,962117.0
2019-06-19 09:30:00,9.74,9.74,9.68,9.71,497783.0,8.1454,8.1454,8.0953,8.1204,497783.0
2019-06-19 10:00:00,9.71,9.72,9.69,9.71,208069.0,8.1204,8.1287,8.1036,8.1204,208069.0
2019-06-19 10:30:00,9.71,9.78,9.71,9.76,1335340.0,8.1204,8.1789,8.1204,8.1622,1335340.0
2019-06-19 11:00:00,9.76,9.77,9.74,9.77,435034.0,8.1622,8.1705,8.1454,8.1705,435034.0
2019-06-19 11:30:00,9.77,9.78,9.75,9.76,255450.0,8.1705,8.1789,8.1538,8.1622,255450.0
2019-06-19 12:00:00,9.76,9.77,9.76,9.76,118127.0,8.1622,8.1705,8.1622,8.1622,118127.0
2019-06-19 12:30:00,9.77,9.77,9.76,9.77,42097.0,8.1705,8.1705,8.1622,8.1705,42097.0
2019-06-19 13:00:00,9.77,9.77,9.75,9.77,219301.0,8.1705,8.1705,8.1538,8.1705,219301.0
2019-06-19 13:30:00,9.77,9.77,9.74,9.75,179674.0,8.1705,8.1705,8.1454,8.1538,179674.0
2019-06-19 14:00:00,9.74,9.81,9.73,9.8,573537.0,8.1454,8.204,8.1371,8.1956,573537.0
2019-06-19 14:30:00,9.8,9.81,9.77,9.8,225246.0,8.1956,8.204,8.1705,8.1956,225246.0
2019-06-19 15:00:00,9.8,9.81,9.79,9.79,147585.0,8.1956,8.204,8.1873,8.1873,147585.0
2019-06-19 15:30:00,9.8,9.81,9.79,9.81,437400.0,8.1956,8.204,8.1873,8.204,437400.0
2019-06-20 09:30:00,9.98,9.99,9.95,9.97,699876.0,8.3461,8.3545,8.3211,8.3378,699876.0
2019-06-20 10:00:00,9.98,10.03,9.97,9.99,634588.0,8.3461,8.388,8.3378,8.3545,634588.0
2019-06-20 10:30:00,10.0,10.01,9.96,9.96,709274.0,8.3629,8.3712,8.3294,8.3294,709274.0
2019-06-20 11:00:00,9.96,9.99,9.95,9.97,767284.0,8.3294,8.3545,8.3211,8.3378,767284.0
2019-06-20 11:30:00,9.98,9.98,9.94,9.97,290314.0,8.3461,8.3461,8.3127,8.3378,290314.0
2019-06-20 12:00:00,9.97,9.98,9.91,9.95,332152.0,8.3378,8.3461,8.2876,8.3211,332152.0
2019-06-20 12:30:00,9.95,9.96,9.93,9.96,144208.0,8.3211,8.3294,8.3043,8.3294,144208.0
2019-06-20 13:00:00,9.96,9.99,9.95,9.99,157593.0,8.3294,8.3545,8.3211,8.3545,157593.0
2019-06-20 13:30:00,9.99,9.99,9.97,9.97,106464.0,8.3545,8.3545,8.3378,8.3378,106464.0
2019-06-20 14:00:00,9.97,9.99,9.96,9.97,305635.0,8.3378,8.3545,8.3294,8.3378,305635.0
2019-06-20 14:30:00,9.97,9.98,9.97,9.97,198158.0,8.3378,8.3461,8.3378,8.3378,198158.0
2019-06-20 15:00:00,9.98,9.98,9.97,9.97,76556.0,8.3461,8.3461,8.3378,8.3378,76556.0
2019-06-20 15:30:00,9.97,10.06,9.97,10.05,1819651.0,8.3378,8.4131,8.3378,8.4047,1819651.0
2019-06-21 09:30:00,10.02,10.03,9.99,10.0,260374.0,8.3796,8.388,8.3545,8.3629,260374.0
2019-06-21 10:00:00,10.01,10.01,9.98,9.99,249547.0,8.3712,8.3712,8.3461,8.3545,249547.0
2019-06-21 10:30:00,9.98,9.99,9.97,9.97,175470.0,8.3461,8.3545,8.3378,8.3378,175470.0
2019-06-21 11:00:00,9.97,9.99,9.95,9.96,391146.0,8.3378,8.3545,8.3211,8.3294,391146.0
2019-06-21 11:30:00,9.97,9.98,9.95,9.96,135359.0,8.3378,8.3461,8.3211,8.3294,135359.0
2019-06-21 12:00:00,9.96,9.96,9.94,9.95,151336.0,8.3294,8.3294,8.3127,8.3211,151336.0
2019-06-21 12:30:00,9.95,9.95,9.93,9.95,322156.0,8.3211,8.3211,8.3043,8.3211,322156.0
2019-06-21 13:00:00,9.95,9.97,9.94,9.96,138830.0,8.3211,8.3378,8.3127,8.3294,138830.0
2019-06-21 13:30:00,9.96,9.97,9.95,9.96,113326.0,8.3294,8.3378,8.3211,8.3294,113326.0
2019-06-21 14:00:00,9.97,9.98,9.95,9.96,140852.0,8.3378,8.3461,8.3211,8.3294,140852.0
2019-06-21 14:30:00,9.96,9.97,9.95,9.96,121000.0,8.3294,8.3378,8.3211,8.3294,121000.0
2019-06-21 15:00:00,9.96,9.97,9.96,9.97,131156.0,8.3294,8.3378,8.3294,8.3378,131156.0
2019-06-21 15:30:00,9.96,9.97,9.95,9.96,864475.0,8.3294,8.3378,8.3211,8.3294,864475.0
2019-06-24 09:30:00,9.95,9.96,9.91,9.92,363962.0,8.3211,8.3294,8.2876,8.296,363962.0
2019-06-24 10:00:00,9.92,9.96,9.91,9.95,306139.0,8.296,8.3294,8.2876,8.3211,306139.0
2019-06-24 10:30:00,9.95,9.96,9.91,9.92,235996.0,8.3211,8.3294,8.2876,8.296,235996.0
2019-06-24 11:00:00,9.92,9.94,9.86,9.89,421515.0,8.296,8.3127,8.2458,8.2709,421515.0
2019-06-24 11:30:00,9.88,9.89,9.86,9.87,104423.0,8.2625,8.2709,8.2458,8.2542,104423.0
2019-06-24 12:00:00,9.87,9.88,9.87,9.88,21243.0,8.2542,8.2625,8.2542,8.2625,21243.0
2019-06-24 12:30:00,9.88,9.88,9.87,9.87,20743.0,8.2625,8.2625,8.2542,8.2542,20743.0
2019-06-24 13:00:00,9.88,9.88,9.87,9.87,31097.0,8.2625,8.2625,8.2542,8.2542,31097.0
2019-06-24 13:30:00,9.87,9.88,9.86,9.87,50315.0,8.2542,8.2625,8.2458,8.2542,50315.0
2019-06-24 14:00:00,9.87,9.87,9.86,9.86,36823.0,8.2542,8.2542,8.2458,8.2458,36823.0
2019-06-24 14:30:00,9.87,9.87,9.86,9.87,91827.0,8.2542,8.2542,8.2458,8.2542,91827.0
2019-06-24 15:00:00,9.87,9.88,9.85,9.88,186321.0,8.2542,8.2625,8.2374,8.2625,186321.0
2019-06-24 15:30:00,9.88,9.88,9.87,9.88,282907.0,8.2625,8.2625,8.2542,8.2625,282907.0
2019-06-25 09:30:00,9.89,9.89,9.83,9.86,1019074.0,8.2709,8.2709,8.2207,8.2458,1019074.0
2019-06-25 10:00:00,9.86,9.88,9.8,9.83,543982.0,8.2458,8.2625,8.1956,8.2207,543982.0
2019-06-25 10:30:00,9.84,9.89,9.83,9.84,1588977.0,8.2291,8.2709,8.2207,8.2291,1588977.0
2019-06-25 11:00:00,9.83,9.85,9.81,9.82,495955.0,8.2207,8.2374,8.204,8.2123,495955.0
2019-06-25 11:30:00,9.82,9.83,9.81,9.83,154529.0,8.2123,8.2207,8.204,8.2207,154529.0
2019-06-25 12:00:00,9.83,9.83,9.8,9.81,76247.0,8.2207,8.2207,8.1956,8.204,76247.0
2019-06-25 12:30:00,9.8,9.81,9.76,9.78,216480.0,8.1956,8.204,8.1622,8.1789,216480.0
2019-06-25 13:00:00,9.78,9.79,9.75,9.78,196936.0,8.1789,8.1873,8.1538,8.1789,196936.0
2019-06-25 13:30:00,9.78,9.8,9.77,9.79,102415.0,8.1789,8.1956,8.1705,8.1873,102415.0
2019-06-25 14:00:00,9.78,9.79,9.76,9.76,53810.0,8.1789,8.1873,8.1622,8.1622,53810.0
2019-06-25 14:30:00,9.76,9.77,9.73,9.75,309978.0,8.1622,8.1705,8.1371,8.1538,309978.0
2019-06-25 15:00:00,9.75,9.75,9.74,9.75,204221.0,8.1538,8.1538,8.1454,8.1538,204221.0
2019-06-25 15:30:00,9.75,9.76,9.7,9.71,988061.0,8.1538,8.1622,8.112,8.1204,988061.0
2019-06-26 09:30:00,9.7,9.75,9.68,9.7,786859.0,8.112,8.1538,8.0953,8.112,786859.0
2019-06-26 10:00:00,9.7,9.7,9.64,9.65,575305.0,8.112,8.112,8.0618,8.0702,575305.0
2019-06-26 10:30:00,9.65,9.68,9.64,9.68,517504.0,8.0702,8.0953,8.0618,8.0953,517504.0
2019-06-26 11:00:00,9.68,9.69,9.65,9.66,858965.0,8.0953,8.1036,8.0702,8.0785,858965.0
2019-06-26 11:30:00,9.66,9.67,9.64,9.66,297740.0,8.0785,8.0869,8.0618,8.0785,297740.0
2019-06-26 12:00:00,9.66,9.66,9.65,9.66,57101.0,8.0785,8.0785,8.0702,8.0785,57101.0
2019-06-26 12:30:00,9.65,9.66,9.63,9.64,257729.0,8.0702,8.0785,8.0534,8.0618,257729.0
2019-06-26 13:00:00,9.64,9.65,9.61,9.62,146590.0,8.0618,8.0702,8.0367,8.0451,146590.0
2019-06-26 13:30:00,9.61,9.62,9.6,9.61,217211.0,8.0367,8.0451,8.0284,8.0367,217211.0
2019-06-26 14:00:00,9.61,9.61,9.6,9.61,184249.0,8.0367,8.0367,8.0284,8.0367,184249.0
2019-06-26 14:30:00,9.61,9.61,9.58,9.6,389695.0,8.0367,8.0367,8.0116,8.0284,389695.0
2019-06-26 15:00:00,9.6,9.6,9.59,9.6,212996.0,8.0284,8.0284,8.02,8.0284,212996.0
2019-06-26 15:30:00,9.6,9.6,9.58,9.59,1039865.0,8.0284,8.0284,8.0116,8.02,1039865.0
2019-06-27 09:30:00,9.61,9.64,9.59,9.61,718360.0,8.0367,8.0618,8.02,8.0367,718360.0
2019-06-27 10:00:00,9.61,9.61,9.59,9.6,193026.0,8.0367,8.0367,8.02,8.0284,193026.0
2019-06-27 10:30:00,9.6,9.64,9.59,9.64,207210.0,8.0284,8.0618,8.02,8.0618,207210.0
2019-06-27 11:00:00,9.64,9.64,9.59,9.61,376699.0,8.0618,8.0618,8.02,8.0367,376699.0
2019-06-27 11:30:00,9.61,9.61,9.6,9.61,67364.0,8.0367,8.0367,8.0284,8.0367,67364.0
2019-06-27 12:00:00,9.61,9.63,9.6,9.61,97103.0,8.0367,8.0534,8.0284,8.0367,97103.0
2019-06-27 12:30:00,9.61,9.63,9.61,9.63,29393.0,8.0367,8.0534,8.0367,8.0534,29393.0
2019-06-27 13:00:00,9.63,9.63,9.62,9.63,38386.0,8.0534,8.0534,8.0451,8.0534,38386.0
2019-06-27 13:30:00,9.63,9.63,9.62,9.63,43243.0,8.0534,8.0534,8.0451,8.0534,43243.0
2019-06-27 14:00:00,9.63,9.63,9.61,9.62,68179.0,8.0534,8.0534,8.0367,8.0451,68179.0
2019-06-27 14:30:00,9.62,9.64,9.61,9.61,174367.0,8.0451,8.0618,8.0367,8.0367,174367.0
2019-06-27 15:00:00,9.62,9.62,9.6,9.6,104386.0,8.0451,8.0451,8.0284,8.0284,104386.0
2019-06-27 15:30:00,9.61,9.61,9.59,9.59,293703.0,8.0367,8.0367,8.02,8.02,293703.0
2019-06-28 09:30:00,9.57,9.58,9.54,9.55,616904.0,8.0033,8.0116,7.9782,7.9865,616904.0
2019-06-28 10:00:00,9.55,9.6,9.55,9.59,202426.0,7.9865,8.0284,7.9865,8.02,202426.0
2019-06-28 10:30:00,9.59,9.6,9.55,9.55,229262.0,8.02,8.0284,7.9865,7.9865,229262.0
2019-06-28 11:00:00,9.55,9.55,9.49,9.5,660089.0,7.9865,7.9865,7.9364,7.9447,660089.0
2019-06-28 11:30:00,9.5,9.5,9.49,9.5,76645.0,7.9447,7.9447,7.9364,7.9447,76645.0
2019-06-28 12:00:00,9.49,9.51,9.49,9.5,103259.0,7.9364,7.9531,7.9364,7.9447,103259.0
2019-06-28 12:30:00,9.5,9.51,9.48,9.49,170354.0,7.9447,7.9531,7.928,7.9364,170354.0
2019-06-28 13:00:00,9.49,9.5,9.48,9.5,57401.0,7.9364,7.9447,7.928,7.9447,57401.0
2019-06-28 13:30:00,9.5,9.5,9.47,9.47,98229.0,7.9447,7.9447,7.9196,7.9196,98229.0
2019-06-28 14:00:00,9.47,9.49,9.47,9.49,84957.0,7.9196,7.9364,7.9196,7.9364,84957.0
2019-06-28 14:30:00,9.49,9.49,9.48,9.49,61585.0,7.9364,7.9364,7.928,7.9364,61585.0
2019-06-28 15:00:00,9.49,9.5,9.48,9.5,90625.0,7.9364,7.9447,7.928,7.9447,90625.0
2019-06-28 15:30:00,9.5,9.53,9.49,9.5,812990.0,7.9447,7.9698,7.9364,7.9447,812990.0
2019-07-01 09:30:00,9.4,9.44,9.38,9.42,1256958.0,7.8611,7.8946,7.8444,7.8778,1256958.0
2019-07-01 10:00:00,9.42,9.45,9.41,9.44,410786.0,7.8778,7.9029,7.8695,7.8946,410786.0
2019-07-01 10:30:00,9.44,9.47,9.43,9.46,378147.0,7.8946,7.9196,7.8862,7.9113,378147.0
2019-07-01 11:00:00,9.46,9.48,9.44,9.47,183723.0,7.9113,7.928,7.8946,7.9196,183723.0
2019-07-01 11:30:00,9.48,9.49,9.47,9.49,127140.0,7.928,7.9364,7.9196,7.9364,127140.0
2019-07-01 12:00:00,9.49,9.49,9.48,9.49,178149.0,7.9364,7.9364,7.928,7.9364,178149.0
2019-07-01 12:30:00,9.49,9.51,9.48,9.51,232134.0,7.9364,7.9531,7.928,7.9531,232134.0
2019-07-01 13:00:00,9.51,9.53,9.5,9.52,305177.0,7.9531,7.9698,7.9447,7.9615,305177.0
2019-07-01 13:30:00,9.52,9.54,9.51,9.53,486823.0,7.9615,7.9782,7.9531,7.9698,486823.0
2019-07-01 14:00:00,9.52,9.54,9.51,9.53,127886.0,7.9615,7.9782,7.9531,7.9698,127886.0
2019-07-01 14:30:00,9.53,9.53,9.52,9.53,78210.0,7.9698,7.9698,7.9615,7.9698,78210.0
2019-07-01 15:00:00,9.52,9.55,9.52,9.54,209753.0,7.9615,7.9865,7.9615,7.9782,209753.0
2019-07-01 15:30:00,9.55,9.55,9.52,9.53,596827.0,7.9865,7.9865,7.9615,7.9698,596827.0
2019-07-02 09:30:00,9.55,9.57,9.53,9.54,318693.0,7.9865,8.0033,7.9698,7.9782,318693.0
2019-07-02 10:00:00,9.54,9.55,9.51,9.55,232433.0,7.9782,7.9865,7.9531,7.9865,232433.0
2019-07-02 10:30:00,9.54,9.56,9.53,9.54,575123.0,7.9782,7.9949,7.9698,7.9782,575123.0
2019-07-02 11:00:00,9.55,9.55,9.5,9.51,442928.0,7.9865,7.9865,7.9447,7.9531,442928.0
2019-07-02 11:30:00,9.52,9.52,9.5,9.52,70084.0,7.9615,7.9615,7.9447,7.9615,70084.0
2019-07-02 12:00:00,9.52,9.52,9.49,9.5,157203.0,7.9615,7.9615,7.9364,7.9447,157203.0
2019-07-02 12:30:00,9.5,9.51,9.48,9.51,97613.0,7.9447,7.9531,7.928,7.9531,97613.0
2019-07-02 13:00:00,9.51,9.52,9.5,9.52,77231.0,7.9531,7.9615,7.9447,7.9615,77231.0
2019-07-02 13:30:00,9.52,9.53,9.5,9.52,150893.0,7.9615,7.9698,7.9447,7.9615,150893.0
2019-07-02 14:00:00,9.52,9.52,9.51,9.51,54526.0,7.9615,7.9615,7.9531,7.9531,54526.0
2019-07-02 14:30:00,9.52,9.52,9.51,9.52,78978.0,7.9615,7.9615,7.9531,7.9615,78978.0
2019-07-02 15:00:00,9.52,9.53,9.51,9.52,159375.0,7.9615,7.9698,7.9531,7.9615,159375.0
2019-07-02 15:30:00,9.52,9.53,9.51,9.51,524369.0,7.9615,7.9698,7.9531,7.9531,524369.0
2019-07-03 09:30:00,9.67,9.68,9.64,9.65,937966.0,8.0869,8.0953,8.0618,8.0702,937966.0
2019-07-03 10:00:00,9.65,9.69,9.64,9.68,541896.0,8.0702,8.1036,8.0618,8.0953,541896.0
2019-07-03 10:30:00,9.68,9.7,9.66,9.67,499013.0,8.0953,8.112,8.0785,8.0869,499013.0
2019-07-03 11:00:00,9.67,9.68,9.65,9.68,321833.0,8.0869,8.0953,8.0702,8.0953,321833.0
2019-07-03 11:30:00,9.67,9.69,9.67,9.69,172914.0,8.0869,8.1036,8.0869,8.1036,172914.0
2019-07-03 12:00:00,9.69,9.7,9.68,9.7,174343.0,8.1036,8.112,8.0953,8.112,174343.0
2019-07-03 12:30:00,9.7,9.7,9.67,9.67,307629.0,8.112,8.112,8.0869,8.0869,307629.0
2019-07-05 09:30:00,9.39,9.39,9.32,9.32,1446019.0,7.8527,7.8527,7.7942,7.7942,1446019.0
2019-07-05 10:00:00,9.32,9.35,9.31,9.32,377774.0,7.7942,7.8193,7.7858,7.7942,377774.0
2019-07-05 10:30:00,9.33,9.36,9.3,9.35,313618.0,7.8026,7.8277,7.7775,7.8193,313618.0
2019-07-05 11:00:00,9.35,9.37,9.33,9.37,350519.0,7.8193,7.836,7.8026,7.836,350519.0
2019-07-05 11:30:00,9.37,9.38,9.36,9.38,132158.0,7.836,7.8444,7.8277,7.8444,132158.0
2019-07-05 12:00:00,9.38,9.39,9.37,9.39,136576.0,7.8444,7.8527,7.836,7.8527,136576.0
2019-07-05 12:30:00,9.38,9.39,9.38,9.38,101532.0,7.8444,7.8527,7.8444,7.8444,101532.0
2019-07-05 13:00:00,9.38,9.39,9.38,9.38,80484.0,7.8444,7.8527,7.8444,7.8444,80484.0
2019-07-05 13:30:00,9.38,9.39,9.38,9.38,97657.0,7.8444,7.8527,7.8444,7.8444,97657.0
2019-07-05 14:00:00,9.39,9.39,9.38,9.38,59991.0,7.8527,7.8527,7.8444,7.8444,59991.0
2019-07-05 14:30:00,9.39,9.42,9.38,9.42,294589.0,7.8527,7.8778,7.8444,7.8778,294589.0
2019-07-05 15:00:00,9.42,9.42,9.4,9.4,201445.0,7.8778,7.8778,7.8611,7.8611,201445.0
2019-07-05 15:30:00,9.41,9.41,9.38,9.4,595309.0,7.8695,7.8695,7.8444,7.8611,595309.0
2019-07-08 09:30:00,9.45,9.46,9.41,9.42,705931.0,7.9029,7.9113,7.8695,7.8778,705931.0
2019-07-08 10:00:00,9.43,9.44,9.42,9.43,159961.0,7.8862,7.8946,7.8778,7.8862,159961.0
2019-07-08 10:30:00,9.43,9.44,9.41,9.44,388908.0,7.8862,7.8946,7.8695,7.8946,388908.0
2019-07-08 11:00:00,9.44,9.46,9.44,9.46,443341.0,7.8946,7.9113,7.8946,7.9113,443341.0
2019-07-08 11:30:00,9.46,9.46,9.43,9.43,222461.0,7.9113,7.9113,7.8862,7.8862,222461.0
2019-07-08 12:00:00,9.44,9.44,9.4,9.41,208597.0,7.8946,7.8946,7.8611,7.8695,208597.0
2019-07-08 12:30:00,9.42,9.43,9.41,9.43,57829.0,7.8778,7.8862,7.8695,7.8862,57829.0
2019-07-08 13:00:00,9.43,9.43,9.42,9.43,47652.0,7.8862,7.8862,7.8778,7.8862,47652.0
2019-07-08 13:30:00,9.43,9.43,9.41,9.42,254010.0,7.8862,7.8862,7.8695,7.8778,254010.0
2019-07-08 14:00:00,9.42,9.42,9.4,9.41,120169.0,7.8778,7.8778,7.8611,7.8695,120169.0
2019-07-08 14:30:00,9.41,9.41,9.39,9.39,104382.0,7.8695,7.8695,7.8527,7.8527,104382.0
2019-07-08 15:00:00,9.39,9.43,9.39,9.42,239712.0,7.8527,7.8862,7.8527,7.8778,239712.0
2019-07-08 15:30:00,9.42,9.42,9.4,9.41,348309.0,7.8778,7.8778,7.8611,7.8695,348309.0
2019-07-09 09:30:00,9.38,9.42,9.38,9.4,496247.0,7.8444,7.8778,7.8444,7.8611,496247.0
2019-07-09 10:00:00,9.41,9.42,9.4,9.41,324939.0,7.8695,7.8778,7.8611,7.8695,324939.0
2019-07-09 10:30:00,9.41,9.44,9.41,9.42,297562.0,7.8695,7.8946,7.8695,7.8778,297562.0
2019-07-09 11:00:00,9.41,9.43,9.41,9.41,120675.0,7.8695,7.8862,7.8695,7.8695,120675.0
2019-07-09 11:30:00,9.41,9.42,9.4,9.41,63445.0,7.8695,7.8778,7.8611,7.8695,63445.0
2019-07-09 12:00:00,9.41,9.42,9.41,9.41,56550.0,7.8695,7.8778,7.8695,7.8695,56550.0
2019-07-09 12:30:00,9.41,9.42,9.4,9.4,86195.0,7.8695,7.8778,7.8611,7.8611,86195.0
2019-07-09 13:00:00,9.41,9.41,9.39,9.39,223582.0,7.8695,7.8695,7.8527,7.8527,223582.0
2019-07-09 13:30:00,9.39,9.41,9.39,9.41,74567.0,7.8527,7.8695,7.8527,7.8695,74567.0
2019-07-09 14:00:00,9.41,9.41,9.4,9.41,106992.0,7.8695,7.8695,7.8611,7.8695,106992.0
2019-07-09 14:30:00,9.41,9.41,9.4,9.41,83809.0,7.8695,7.8695,7.8611,7.8695,83809.0
2019-07-09 15:00:00,9.41,9.41,9.4,9.41,86343.0,7.8695,7.8695,7.8611,7.8695,86343.0
2019-07-09 15:30:00,9.41,9.44,9.4,9.43,604129.0,7.8695,7.8946,7.8611,7.8862,604129.0
2019-07-10 09:30:00,9.52,9.56,9.51,9.54,494201.0,7.9615,7.9949,7.9531,7.9782,494201.0
2019-07-10 10:00:00,9.54,9.54,9.5,9.51,180066.0,7.9782,7.9782,7.9447,7.9531,180066.0
2019-07-10 10:30:00,9.51,9.52,9.47,9.47,205147.0,7.9531,7.9615,7.9196,7.9196,205147.0
2019-07-10 11:00:00,9.47,9.5,9.47,9.5,240667.0,7.9196,7.9447,7.9196,7.9447,240667.0
2019-07-10 11:30:00,9.49,9.5,9.47,9.49,130227.0,7.9364,7.9447,7.9196,7.9364,130227.0
2019-07-10 12:00:00,9.49,9.49,9.46,9.46,93725.0,7.9364,7.9364,7.9113,7.9113,93725.0
2019-07-10 12:30:00,9.46,9.48,9.46,9.48,182894.0,7.9113,7.928,7.9113,7.928,182894.0
2019-07-10 13:00:00,9.48,9.49,9.47,9.49,127350.0,7.928,7.9364,7.9196,7.9364,127350.0
2019-07-10 13:30:00,9.49,9.49,9.47,9.47,131837.0,7.9364,7.9364,7.9196,7.9196,131837.0
2019-07-10 14:00:00,9.47,9.49,9.47,9.48,236769.0,7.9196,7.9364,7.9196,7.928,236769.0
2019-07-10 14:30:00,9.49,9.49,9.48,9.48,42800.0,7.9364,7.9364,7.928,7.928,42800.0
2019-07-10 15:00:00,9.48,9.51,9.48,9.5,252038.0,7.928,7.9531,7.928,7.9447,252038.0
2019-07-10 15:30:00,9.5,9.51,9.49,9.5,441043.0,7.9447,7.9531,7.9364,7.9447,441043.0
2019-07-11 09:30:00,9.52,9.54,9.5,9.54,268643.0,7.9615,7.9782,7.9447,7.9782,268643.0
2019-07-11 10:00:00,9.54,9.55,9.51,9.52,151996.0,7.9782,7.9865,7.9531,7.9615,151996.0
2019-07-11 10:30:00,9.52,9.52,9.49,9.5,151386.0,7.9615,7.9615,7.9364,7.9447,151386.0
2019-07-11 11:00:00,9.51,9.53,9.49,9.5,383451.0,7.9531,7.9698,7.9364,7.9447,383451.0
2019-07-11 11:30:00,9.5,9.51,9.49,9.51,76471.0,7.9447,7.9531,7.9364,7.9531,76471.0
2019-07-11 12:00:00,9.5,9.51,9.48,9.5,49322.0,7.9447,7.9531,7.928,7.9447,49322.0
2019-07-11 12:30:00,9.5,9.5,9.48,9.49,51160.0,7.9447,7.9447,7.928,7.9364,51160.0
2019-07-11 13:00:00,9.49,9.49,9.46,9.46,267323.0,7.9364,7.9364,7.9113,7.9113,267323.0
2019-07-11 13:30:00,9.46,9.47,9.45,9.46,86098.0,7.9113,7.9196,7.9029,7.9113,86098.0
2019-07-11 14:00:00,9.46,9.47,9.46,9.46,43764.0,7.9113,7.9196,7.9113,7.9113,43764.0
2019-07-11 14:30:00,9.46,9.47,9.46,9.46,29110.0,7.9113,7.9196,7.9113,7.9113,29110.0
2019-07-11 15:00:00,9.46,9.47,9.46,9.47,146407.0,7.9113,7.9196,7.9113,7.9196,146407.0
2019-07-11 15:30:00,9.47,9.49,9.46,9.47,543385.0,7.9196,7.9364,7.9113,7.9196,543385.0
2019-07-12 09:30:00,9.61,9.62,9.6,9.6,557551.0,8.0367,8.0451,8.0284,8.0284,557551.0
2019-07-12 10:00:00,9.6,9.6,9.57,9.59,217017.0,8.0284,8.0284,8.0033,8.02,217017.0
2019-07-12 10:30:00,9.6,9.6,9.57,9.58,307014.0,8.0284,8.0284,8.0033,8.0116,307014.0
2019-07-12 11:00:00,9.58,9.61,9.57,9.61,323971.0,8.0116,8.0367,8.0033,8.0367,323971.0
2019-07-12 11:30:00,9.61,9.61,9.57,9.59,189058.0,8.0367,8.0367,8.0033,8.02,189058.0
2019-07-12 12:00:00,9.59,9.6,9.57,9.6,134414.0,8.02,8.0284,8.0033,8.0284,134414.0
2019-07-12 12:30:00,9.6,9.62,9.59,9.61,240674.0,8.0284,8.0451,8.02,8.0367,240674.0
2019-07-12 13:00:00,9.61,9.61,9.6,9.61,43062.0,8.0367,8.0367,8.0284,8.0367,43062.0
2019-07-12 13:30:00,9.6,9.63,9.6,9.62,151451.0,8.0284,8.0534,8.0284,8.0451,151451.0
2019-07-12 14:00:00,9.62,9.64,9.61,9.63,106004.0,8.0451,8.0618,8.0367,8.0534,106004.0
2019-07-12 14:30:00,9.62,9.63,9.61,9.63,197632.0,8.0451,8.0534,8.0367,8.0534,197632.0
2019-07-12 15:00:00,9.63,9.63,9.6,9.6,179253.0,8.0534,8.0534,8.0284,8.0284,179253.0
2019-07-12 15:30:00,9.6,9.63,9.6,9.61,481776.0,8.0284,8.0534,8.0284,8.0367,481776.0
2019-07-15 09:30:00,9.69,9.71,9.67,9.7,539382.0,8.1036,8.1204,8.0869,8.112,539382.0
2019-07-15 10:00:00,9.7,9.7,9.66,9.67,415999.0,8.112,8.112,8.0785,8.0869,415999.0
2019-07-15 10:30:00,9.67,9.68,9.65,9.67,402088.0,8.0869,8.0953,8.0702,8.0869,402088.0
2019-07-15 11:00:00,9.66,9.68,9.66,9.66,609169.0,8.0785,8.0953,8.0785,8.0785,609169.0
2019-07-15 11:30:00,9.66,9.66,9.64,9.65,72851.0,8.0785,8.0785,8.0618,8.0702,72851.0
2019-07-15 12:00:00,9.64,9.65,9.64,9.65,51258.0,8.0618,8.0702,8.0618,8.0702,51258.0
2019-07-15 12:30:00,9.64,9.65,9.63,9.63,113898.0,8.0618,8.0702,8.0534,8.0534,113898.0
2019-07-15 13:00:00,9.63,9.64,9.62,9.63,161862.0,8.0534,8.0618,8.0451,8.0534,161862.0
2019-07-15 13:30:00,9.63,9.63,9.61,9.61,164951.0,8.0534,8.0534,8.0367,8.0367,164951.0
2019-07-15 14:00:00,9.62,9.62,9.59,9.6,252017.0,8.0451,8.0451,8.02,8.0284,252017.0
2019-07-15 14:30:00,9.6,9.61,9.58,9.61,418181.0,8.0284,8.0367,8.0116,8.0367,418181.0
2019-07-15 15:00:00,9.61,9.62,9.6,9.6,362740.0,8.0367,8.0451,8.0284,8.0284,362740.0
2019-07-15 15:30:00,9.6,9.63,9.6,9.62,547348.0,8.0284,8.0534,8.0284,8.0451,547348.0
2019-07-16 09:30:00,9.6,9.62,9.58,9.61,796249.0,8.0284,8.0451,8.0116,8.0367,796249.0
2019-07-16 10:00:00,9.61,9.63,9.6,9.63,315640.0,8.0367,8.0534,8.0284,8.0534,315640.0
2019-07-16 10:30:00,9.63,9.66,9.62,9.65,372109.0,8.0534,8.0785,8.0451,8.0702,372109.0
2019-07-16 11:00:00,9.64,9.65,9.6,9.64,1218429.0,8.0618,8.0702,8.0284,8.0618,1218429.0
2019-07-16 11:30:00,9.63,9.69,9.63,9.67,586036.0,8.0534,8.1036,8.0534,8.0869,586036.0
2019-07-16 12:00:00,9.67,9.68,9.65,9.66,307406.0,8.0869,8.0953,8.0702,8.0785,307406.0
2019-07-16 12:30:00,9.66,9.67,9.64,9.67,292205.0,8.0785,8.0869,8.0618,8.0869,292205.0
2019-07-16 13:00:00,9.67,9.69,9.65,9.66,569315.0,8.0869,8.1036,8.0702,8.0785,569315.0
2019-07-16 13:30:00,9.66,9.66,9.62,9.62,218515.0,8.0785,8.0785,8.0451,8.0451,218515.0
2019-07-16 14:00:00,9.63,9.63,9.6,9.6,223335.0,8.0534,8.0534,8.0284,8.0284,223335.0
2019-07-16 14:30:00,9.6,9.61,9.58,9.59,365086.0,8.0284,8.0367,8.0116,8.02,365086.0
2019-07-16 15:00:00,9.58,9.6,9.57,9.57,469426.0,8.0116,8.0284,8.0033,8.0033,469426.0
2019-07-16 15:30:00,9.58,9.62,9.57,9.6,1300997.0,8.0116,8.0451,8.0033,8.0284,1300997.0
2019-07-17 09:30:00,8.87,8.87,8.58,8.59,6970109.0,7.4179,7.4179,7.1753,7.1837,6970109.0
2019-07-17 10:00:00,8.59,8.63,8.53,8.57,2725732.0,7.1837,7.2172,7.1335,7.167,2725732.0
2019-07-17 10:30:00,8.57,8.61,8.53,8.54,2617682.0,7.167,7.2004,7.1335,7.1419,2617682.0
2019-07-17 11:00:00,8.55,8.56,8.47,8.47,1927035.0,7.1503,7.1586,7.0834,7.0834,1927035.0
2019-07-17 11:30:00,8.48,8.52,8.46,8.52,1252672.0,7.0917,7.1252,7.075,7.1252,1252672.0
2019-07-17 12:00:00,8.52,8.56,8.51,8.54,1250882.0,7.1252,7.1586,7.1168,7.1419,1250882.0
2019-07-17 12:30:00,8.55,8.55,8.5,8.5,1117435.0,7.1503,7.1503,7.1084,7.1084,1117435.0
2019-07-17 13:00:00,8.51,8.55,8.49,8.5,1150090.0,7.1168,7.1503,7.1001,7.1084,1150090.0
2019-07-17 13:30:00,8.5,8.52,8.47,8.5,971796.0,7.1084,7.1252,7.0834,7.1084,971796.0
2019-07-17 14:00:00,8.5,8.52,8.49,8.51,601892.0,7.1084,7.1252,7.1001,7.1168,601892.0
2019-07-17 14:30:00,8.52,8.55,8.51,8.54,753690.0,7.1252,7.1503,7.1168,7.1419,753690.0
2019-07-17 15:00:00,8.53,8.57,8.53,8.57,969652.0,7.1335,7.167,7.1335,7.167,969652.0
2019-07-17 15:30:00,8.57,8.57,8.53,8.54,3899515.0,7.167,7.167,7.1335,7.1419,3899515.0
2019-07-18 09:30:00,8.6,8.61,8.57,8.6,1711893.0,7.1921,7.2004,7.167,7.1921,1711893.0
2019-07-18 10:00:00,8.59,8.64,8.59,8.62,1286914.0,7.1837,7.2255,7.1837,7.2088,1286914.0
2019-07-18 10:30:00,8.62,8.62,8.61,8.62,936309.0,7.2088,7.2088,7.2004,7.2088,936309.0
2019-07-18 11:00:00,8.62,8.72,8.61,8.71,3551221.0,7.2088,7.2924,7.2004,7.2841,3551221.0
2019-07-18 11:30:00,8.7,8.71,8.65,8.66,461281.0,7.2757,7.2841,7.2339,7.2422,461281.0
2019-07-18 12:00:00,8.65,8.75,8.65,8.72,1099474.0,7.2339,7.3175,7.2339,7.2924,1099474.0
2019-07-18 12:30:00,8.72,8.76,8.72,8.73,772465.0,7.2924,7.3259,7.2924,7.3008,772465.0
2019-07-18 13:00:00,8.73,8.78,8.73,8.75,722888.0,7.3008,7.3426,7.3008,7.3175,722888.0
2019-07-18 13:30:00,8.75,8.77,8.74,8.74,670449.0,7.3175,7.3342,7.3092,7.3092,670449.0
2019-07-18 14:00:00,8.74,8.77,8.73,8.75,783609.0,7.3092,7.3342,7.3008,7.3175,783609.0
2019-07-18 14:30:00,8.75,8.76,8.74,8.75,394416.0,7.3175,7.3259,7.3092,7.3175,394416.0
2019-07-18 15:00:00,8.75,8.76,8.74,8.75,759058.0,7.3175,7.3259,7.3092,7.3175,759058.0
2019-07-18 15:30:00,8.75,8.84,8.74,8.84,3776325.0,7.3175,7.3928,7.3092,7.3928,3776325.0
2019-07-19 09:30:00,8.85,8.87,8.82,8.87,1009793.0,7.4011,7.4179,7.3761,7.4179,1009793.0
2019-07-19 10:00:00,8.88,8.9,8.86,8.88,762093.0,7.4262,7.443,7.4095,7.4262,762093.0
2019-07-19 10:30:00,8.88,8.89,8.85,8.86,777137.0,7.4262,7.4346,7.4011,7.4095,777137.0
2019-07-19 11:00:00,8.86,8.92,8.85,8.91,854261.0,7.4095,7.4597,7.4011,7.4513,854261.0
2019-07-19 11:30:00,8.9,8.9,8.87,8.88,241044.0,7.443,7.443,7.4179,7.4262,241044.0
2019-07-19 12:00:00,8.88,8.92,8.87,8.91,242608.0,7.4262,7.4597,7.4179,7.4513,242608.0
2019-07-19 12:30:00,8.92,8.93,8.9,8.9,198615.0,7.4597,7.468,7.443,7.443,198615.0
2019-07-19 13:00:00,8.91,8.91,8.9,8.91,175012.0,7.4513,7.4513,7.443,7.4513,175012.0
2019-07-19 13:30:00,8.91,8.93,8.9,8.91,486689.0,7.4513,7.468,7.443,7.4513,486689.0
2019-07-19 14:00:00,8.91,8.91,8.87,8.87,452798.0,7.4513,7.4513,7.4179,7.4179,452798.0
2019-07-19 14:30:00,8.87,8.88,8.86,8.87,189743.0,7.4179,7.4262,7.4095,7.4179,189743.0
2019-07-19 15:00:00,8.87,8.88,8.85,8.88,660028.0,7.4179,7.4262,7.4011,7.4262,660028.0
2019-07-19 15:30:00,8.88,8.88,8.84,8.85,1727559.0,7.4262,7.4262,7.3928,7.4011,1727559.0
2019-07-22 09:30:00,8.83,8.85,8.77,8.81,1289185.0,7.3844,7.4011,7.3342,7.3677,1289185.0
2019-07-22 10:00:00,8.8,8.81,8.74,8.78,1437519.0,7.3593,7.3677,7.3092,7.3426,1437519.0
2019-07-22 10:30:00,8.78,8.8,8.76,8.77,1597943.0,7.3426,7.3593,7.3259,7.3342,1597943.0
2019-07-22 11:00:00,8.77,8.78,8.75,8.77,1324211.0,7.3342,7.3426,7.3175,7.3342,1324211.0
2019-07-22 11:30:00,8.77,8.81,8.77,8.81,850211.0,7.3342,7.3677,7.3342,7.3677,850211.0
2019-07-22 12:00:00,8.81,8.82,8.79,8.82,222600.0,7.3677,7.3761,7.351,7.3761,222600.0
2019-07-22 12:30:00,8.82,8.82,8.81,8.82,101881.0,7.3761,7.3761,7.3677,7.3761,101881.0
2019-07-22 13:00:00,8.81,8.82,8.79,8.79,240603.0,7.3677,7.3761,7.351,7.351,240603.0
2019-07-22 13:30:00,8.79,8.8,8.78,8.78,180074.0,7.351,7.3593,7.3426,7.3426,180074.0
2019-07-22 14:00:00,8.78,8.79,8.78,8.78,121482.0,7.3426,7.351,7.3426,7.3426,121482.0
2019-07-22 14:30:00,8.79,8.79,8.77,8.79,419464.0,7.351,7.351,7.3342,7.351,419464.0
2019-07-22 15:00:00,8.79,8.81,8.78,8.79,258438.0,7.351,7.3677,7.3426,7.351,258438.0
2019-07-22 15:30:00,8.79,8.82,8.78,8.78,1117939.0,7.351,7.3761,7.3426,7.3426,1117939.0
2019-07-23 09:30:00,8.81,8.82,8.76,8.8,1197481.0,7.3677,7.3761,7.3259,7.3593,1197481.0
2019-07-23 10:00:00,8.8,8.83,8.8,8.83,450761.0,7.3593,7.3844,7.3593,7.3844,450761.0
2019-07-23 10:30:00,8.83,8.85,8.82,8.85,460359.0,7.3844,7.4011,7.3761,7.4011,460359.0
2019-07-23 11:00:00,8.84,8.85,8.8,8.84,1315316.0,7.3928,7.4011,7.3593,7.3928,1315316.0
2019-07-23 11:30:00,8.84,8.84,8.8,8.8,220045.0,7.3928,7.3928,7.3593,7.3593,220045.0
2019-07-23 12:00:00,8.8,8.81,8.79,8.8,243837.0,7.3593,7.3677,7.351,7.3593,243837.0
2019-07-23 12:30:00,8.8,8.81,8.8,8.8,76141.0,7.3593,7.3677,7.3593,7.3593,76141.0
2019-07-23 13:00:00,8.8,8.82,8.8,8.81,281828.0,7.3593,7.3761,7.3593,7.3677,281828.0
2019-07-23 13:30:00,8.81,8.84,8.8,8.83,155292.0,7.3677,7.3928,7.3593,7.3844,155292.0
2019-07-23 14:00:00,8.82,8.83,8.81,8.82,174945.0,7.3761,7.3844,7.3677,7.3761,174945.0
2019-07-23 14:30:00,8.82,8.83,8.81,8.83,154555.0,7.3761,7.3844,7.3677,7.3844,154555.0
2019-07-23 15:00:00,8.83,8.83,8.82,8.83,572758.0,7.3844,7.3844,7.3761,7.3844,572758.0
2019-07-23 15:30:00,8.83,8.86,8.82,8.83,856158.0,7.3844,7.4095,7.3761,7.3844,856158.0
2019-07-24 09:30:00,8.77,8.77,8.7,8.73,740924.0,7.3342,7.3342,7.2757,7.3008,740924.0
2019-07-24 10:00:00,8.73,8.74,8.71,8.72,223687.0,7.3008,7.3092,7.2841,7.2924,223687.0
2019-07-24 10:30:00,8.71,8.74,8.71,8.74,645687.0,7.2841,7.3092,7.2841,7.3092,645687.0
2019-07-24 11:00:00,8.73,8.74,8.7,8.7,307445.0,7.3008,7.3092,7.2757,7.2757,307445.0
2019-07-24 11:30:00,8.71,8.71,8.67,8.68,238735.0,7.2841,7.2841,7.2506,7.259,238735.0
2019-07-24 12:00:00,8.68,8.69,8.67,8.68,164641.0,7.259,7.2673,7.2506,7.259,164641.0
2019-07-24 12:30:00,8.68,8.69,8.67,8.69,202246.0,7.259,7.2673,7.2506,7.2673,202246.0
2019-07-24 13:00:00,8.69,8.69,8.68,8.69,121870.0,7.2673,7.2673,7.259,7.2673,121870.0
2019-07-24 13:30:00,8.69,8.69,8.68,8.69,141629.0,7.2673,7.2673,7.259,7.2673,141629.0
2019-07-24 14:00:00,8.69,8.69,8.66,8.67,299258.0,7.2673,7.2673,7.2422,7.2506,299258.0
2019-07-24 14:30:00,8.67,8.68,8.66,8.68,220623.0,7.2506,7.259,7.2422,7.259,220623.0
2019-07-24 15:00:00,8.68,8.69,8.67,8.69,292919.0,7.259,7.2673,7.2506,7.2673,292919.0
2019-07-24 15:30:00,8.69,8.69,8.67,8.68,877890.0,7.2673,7.2673,7.2506,7.259,877890.0
2019-07-25 09:30:00,8.83,8.84,8.77,8.79,787410.0,7.3844,7.3928,7.3342,7.351,787410.0
2019-07-25 10:00:00,8.79,8.86,8.79,8.86,630246.0,7.351,7.4095,7.351,7.4095,630246.0
2019-07-25 10:30:00,8.86,8.87,8.84,8.86,774406.0,7.4095,7.4179,7.3928,7.4095,774406.0
2019-07-25 11:00:00,8.86,8.88,8.84,8.88,761498.0,7.4095,7.4262,7.3928,7.4262,761498.0
2019-07-25 11:30:00,8.88,8.9,8.87,8.89,355255.0,7.4262,7.443,7.4179,7.4346,355255.0
2019-07-25 12:00:00,8.89,8.89,8.88,8.89,148588.0,7.4346,7.4346,7.4262,7.4346,148588.0
2019-07-25 12:30:00,8.88,8.9,8.87,8.89,134082.0,7.4262,7.443,7.4179,7.4346,134082.0
2019-07-25 13:00:00,8.89,8.9,8.87,8.9,174221.0,7.4346,7.443,7.4179,7.443,174221.0
2019-07-25 13:30:00,8.89,8.91,8.89,8.91,139304.0,7.4346,7.4513,7.4346,7.4513,139304.0
2019-07-25 14:00:00,8.91,8.92,8.9,8.92,134912.0,7.4513,7.4597,7.443,7.4597,134912.0
2019-07-25 14:30:00,8.92,8.92,8.88,8.89,198625.0,7.4597,7.4597,7.4262,7.4346,198625.0
2019-07-25 15:00:00,8.88,8.9,8.88,8.89,208448.0,7.4262,7.443,7.4262,7.4346,208448.0
2019-07-25 15:30:00,8.88,8.9,8.87,8.88,952788.0,7.4262,7.443,7.4179,7.4262,952788.0
2019-07-26 09:30:00,8.94,8.94,8.91,8.92,251977.0,7.4764,7.4764,7.4513,7.4597,251977.0
2019-07-26 10:00:00,8.93,8.95,8.92,8.94,454913.0,7.468,7.4848,7.4597,7.4764,454913.0
2019-07-26 10:30:00,8.94,8.96,8.93,8.95,457112.0,7.4764,7.4931,7.468,7.4848,457112.0
2019-07-26 11:00:00,8.95,8.97,8.94,8.97,977602.0,7.4848,7.5015,7.4764,7.5015,977602.0
2019-07-26 11:30:00,8.97,9.01,8.97,9.01,307936.0,7.5015,7.535,7.5015,7.535,307936.0
2019-07-26 12:00:00,9.0,9.01,8.99,9.0,121679.0,7.5266,7.535,7.5182,7.5266,121679.0
2019-07-26 12:30:00,9.0,9.01,9.0,9.01,63487.0,7.5266,7.535,7.5266,7.535,63487.0
2019-07-26 13:00:00,9.01,9.01,8.99,9.0,61440.0,7.535,7.535,7.5182,7.5266,61440.0
2019-07-26 13:30:00,9.0,9.01,8.99,9.01,171198.0,7.5266,7.535,7.5182,7.535,171198.0
2019-07-26 14:00:00,9.01,9.01,8.98,8.99,144106.0,7.535,7.535,7.5099,7.5182,144106.0
2019-07-26 14:30:00,8.99,8.99,8.98,8.98,43394.0,7.5182,7.5182,7.5099,7.5099,43394.0
2019-07-26 15:00:00,8.99,8.99,8.98,8.98,72456.0,7.5182,7.5182,7.5099,7.5099,72456.0
2019-07-26 15:30:00,8.99,9.0,8.98,9.0,526209.0,7.5182,7.5266,7.5099,7.5266,526209.0
2019-07-29 09:30:00,9.01,9.02,8.97,8.98,684861.0,7.535,7.5433,7.5015,7.5099,684861.0
2019-07-29 10:00:00,8.98,9.0,8.97,8.98,448121.0,7.5099,7.5266,7.5015,7.5099,448121.0
2019-07-29 10:30:00,8.98,9.01,8.98,9.0,310436.0,7.5099,7.535,7.5099,7.5266,310436.0
2019-07-29 11:00:00,9.0,9.01,8.96,9.0,792680.0,7.5266,7.535,7.4931,7.5266,792680.0
2019-07-29 11:30:00,9.0,9.0,8.97,8.99,304574.0,7.5266,7.5266,7.5015,7.5182,304574.0
2019-07-29 12:00:00,8.99,8.99,8.95,8.96,140743.0,7.5182,7.5182,7.4848,7.4931,140743.0
2019-07-29 12:30:00,8.96,8.98,8.96,8.98,137126.0,7.4931,7.5099,7.4931,7.5099,137126.0
2019-07-29 13:00:00,8.97,8.98,8.96,8.96,176923.0,7.5015,7.5099,7.4931,7.4931,176923.0
2019-07-29 13:30:00,8.96,8.98,8.94,8.97,305456.0,7.4931,7.5099,7.4764,7.5015,305456.0
2019-07-29 14:00:00,8.97,8.99,8.97,8.97,130500.0,7.5015,7.5182,7.5015,7.5015,130500.0
2019-07-29 14:30:00,8.98,8.99,8.97,8.99,166798.0,7.5099,7.5182,7.5015,7.5182,166798.0
2019-07-29 15:00:00,8.99,8.99,8.97,8.99,370335.0,7.5182,7.5182,7.5015,7.5182,370335.0
2019-07-29 15:30:00,8.99,9.0,8.98,8.99,835006.0,7.5182,7.5266,7.5099,7.5182,835006.0
2019-07-30 09:30:00,8.81,8.84,8.78,8.83,722514.0,7.3677,7.3928,7.3426,7.3844,722514.0
2019-07-30 10:00:00,8.83,8.85,8.82,8.84,702770.0,7.3844,7.4011,7.3761,7.3928,702770.0
2019-07-30 10:30:00,8.84,8.85,8.81,8.82,346454.0,7.3928,7.4011,7.3677,7.3761,346454.0
2019-07-30 11:00:00,8.82,8.84,8.8,8.84,1206619.0,7.3761,7.3928,7.3593,7.3928,1206619.0
2019-07-30 11:30:00,8.84,8.85,8.83,8.84,301277.0,7.3928,7.4011,7.3844,7.3928,301277.0
2019-07-30 12:00:00,8.84,8.85,8.83,8.85,155700.0,7.3928,7.4011,7.3844,7.4011,155700.0
2019-07-30 12:30:00,8.84,8.85,8.82,8.84,163939.0,7.3928,7.4011,7.3761,7.3928,163939.0
2019-07-30 13:00:00,8.84,8.86,8.83,8.84,470503.0,7.3928,7.4095,7.3844,7.3928,470503.0
2019-07-30 13:30:00,8.85,8.85,8.84,8.84,168749.0,7.4011,7.4011,7.3928,7.3928,168749.0
2019-07-30 14:00:00,8.85,8.87,8.84,8.86,196668.0,7.4011,7.4179,7.3928,7.4095,196668.0
2019-07-30 14:30:00,8.86,8.86,8.84,8.86,128986.0,7.4095,7.4095,7.3928,7.4095,128986.0
2019-07-30 15:00:00,8.86,8.87,8.85,8.86,244914.0,7.4095,7.4179,7.4011,7.4095,244914.0
2019-07-30 15:30:00,8.86,8.86,8.85,8.85,409747.0,7.4095,7.4095,7.4011,7.4011,409747.0
2019-07-31 09:30:00,8.84,8.86,8.83,8.84,739111.0,7.3928,7.4095,7.3844,7.3928,739111.0
2019-07-31 10:00:00,8.84,8.88,8.83,8.86,373264.0,7.3928,7.4262,7.3844,7.4095,373264.0
2019-07-31 10:30:00,8.86,8.88,8.84,8.87,315285.0,7.4095,7.4262,7.3928,7.4179,315285.0
2019-07-31 11:00:00,8.87,8.87,8.81,8.83,661653.0,7.4179,7.4179,7.3677,7.3844,661653.0
2019-07-31 11:30:00,8.84,8.84,8.82,8.82,225794.0,7.3928,7.3928,7.3761,7.3761,225794.0
2019-07-31 12:00:00,8.83,8.83,8.81,8.81,52590.0,7.3844,7.3844,7.3677,7.3677,52590.0
2019-07-31 12:30:00,8.82,8.82,8.8,8.82,128008.0,7.3761,7.3761,7.3593,7.3761,128008.0
2019-07-31 13:00:00,8.82,8.83,8.81,8.83,72047.0,7.3761,7.3844,7.3677,7.3844,72047.0
2019-07-31 13:30:00,8.83,8.84,8.82,8.84,84010.0,7.3844,7.3928,7.3761,7.3928,84010.0
2019-07-31 14:00:00,8.83,8.83,8.76,8.79,397945.0,7.3844,7.3844,7.3259,7.351,397945.0
2019-07-31 14:30:00,8.79,8.81,8.65,8.73,439613.0,7.351,7.3677,7.2339,7.3008,439613.0
2019-07-31 15:00:00,8.73,8.78,8.71,8.76,284469.0,7.3008,7.3426,7.2841,7.3259,284469.0
2019-07-31 15:30:00,8.76,8.76,8.71,8.71,361684.0,7.3259,7.3259,7.2841,7.2841,361684.0
2019-08-01 09:30:00,8.95,8.99,8.94,8.97,739236.0,7.4848,7.5182,7.4764,7.5015,739236.0
2019-08-01 10:00:00,8.97,8.99,8.95,8.96,332528.0,7.5015,7.5182,7.4848,7.4931,332528.0
2019-08-01 10:30:00,8.96,9.0,8.96,9.0,565686.0,7.4931,7.5266,7.4931,7.5266,565686.0
2019-08-01 11:00:00,8.99,9.0,8.95,8.99,878317.0,7.5182,7.5266,7.4848,7.5182,878317.0
2019-08-01 11:30:00,8.99,8.99,8.96,8.96,269790.0,7.5182,7.5182,7.4931,7.4931,269790.0
2019-08-01 12:00:00,8.96,8.97,8.95,8.95,123054.0,7.4931,7.5015,7.4848,7.4848,123054.0
2019-08-01 12:30:00,8.96,8.97,8.95,8.97,270639.0,7.4931,7.5015,7.4848,7.5015,270639.0
2019-08-01 13:00:00,8.97,8.97,8.9,8.91,357124.0,7.5015,7.5015,7.443,7.4513,357124.0
2019-08-01 13:30:00,8.9,8.93,8.83,8.87,476093.0,7.443,7.468,7.3844,7.4179,476093.0
2019-08-01 14:00:00,8.86,8.87,8.77,8.79,355608.0,7.4095,7.4179,7.3342,7.351,355608.0
2019-08-01 14:30:00,8.79,8.82,8.76,8.8,342874.0,7.351,7.3761,7.3259,7.3593,342874.0
2019-08-01 15:00:00,8.79,8.84,8.79,8.83,445367.0,7.351,7.3928,7.351,7.3844,445367.0
2019-08-01 15:30:00,8.83,8.83,8.8,8.81,751869.0,7.3844,7.3844,7.3593,7.3677,751869.0
2019-08-02 09:30:00,8.76,8.77,8.7,8.71,590183.0,7.3259,7.3342,7.2757,7.2841,590183.0
2019-08-02 10:00:00,8.71,8.72,8.67,8.7,490179.0,7.2841,7.2924,7.2506,7.2757,490179.0
2019-08-02 10:30:00,8.71,8.71,8.63,8.63,628033.0,7.2841,7.2841,7.2172,7.2172,628033.0
2019-08-02 11:00:00,8.63,8.66,8.6,8.61,600267.0,7.2172,7.2422,7.1921,7.2004,600267.0
2019-08-02 11:30:00,8.61,8.62,8.6,8.6,255090.0,7.2004,7.2088,7.1921,7.1921,255090.0
2019-08-02 12:00:00,8.61,8.63,8.6,8.63,210552.0,7.2004,7.2172,7.1921,7.2172,210552.0
2019-08-02 12:30:00,8.63,8.63,8.6,8.6,126324.0,7.2172,7.2172,7.1921,7.1921,126324.0
2019-08-02 13:00:00,8.61,8.61,8.58,8.59,218500.0,7.2004,7.2004,7.1753,7.1837,218500.0
2019-08-02 13:30:00,8.58,8.6,8.58,8.58,204840.0,7.1753,7.1921,7.1753,7.1753,204840.0
2019-08-02 14:00:00,8.58,8.62,8.58,8.61,200025.0,7.1753,7.2088,7.1753,7.2004,200025.0
2019-08-02 14:30:00,8.61,8.61,8.59,8.61,174518.0,7.2004,7.2004,7.1837,7.2004,174518.0
2019-08-02 15:00:00,8.61,8.63,8.59,8.63,258051.0,7.2004,7.2172,7.1837,7.2172,258051.0
2019-08-02 15:30:00,8.63,8.65,8.61,8.63,822094.0,7.2172,7.2339,7.2004,7.2172,822094.0
2019-08-05 09:30:00,8.49,8.51,8.47,8.51,443812.0,7.1001,7.1168,7.0834,7.1168,443812.0
2019-08-05 10:00:00,8.5,8.51,8.47,8.49,359151.0,7.1084,7.1168,7.0834,7.1001,359151.0
2019-08-05 10:30:00,8.48,8.49,8.43,8.44,433595.0,7.0917,7.1001,7.0499,7.0583,433595.0
2019-08-05 11:00:00,8.45,8.51,8.44,8.5,511653.0,7.0666,7.1168,7.0583,7.1084,511653.0
2019-08-05 11:30:00,8.5,8.52,8.49,8.49,137759.0,7.1084,7.1252,7.1001,7.1001,137759.0
2019-08-05 12:00:00,8.49,8.5,8.46,8.47,267723.0,7.1001,7.1084,7.075,7.0834,267723.0
2019-08-05 12:30:00,8.46,8.48,8.44,8.44,233283.0,7.075,7.0917,7.0583,7.0583,233283.0
2019-08-05 13:00:00,8.45,8.48,8.44,8.47,132284.0,7.0666,7.0917,7.0583,7.0834,132284.0
2019-08-05 13:30:00,8.47,8.49,8.44,8.45,196403.0,7.0834,7.1001,7.0583,7.0666,196403.0
2019-08-05 14:00:00,8.45,8.46,8.42,8.43,189926.0,7.0666,7.075,7.0415,7.0499,189926.0
2019-08-05 14:30:00,8.43,8.43,8.41,8.43,272833.0,7.0499,7.0499,7.0332,7.0499,272833.0
2019-08-05 15:00:00,8.43,8.46,8.39,8.44,417051.0,7.0499,7.075,7.0165,7.0583,417051.0
2019-08-05 15:30:00,8.44,8.45,8.41,8.42,1081045.0,7.0583,7.0666,7.0332,7.0415,1081045.0
2019-08-06 09:30:00,8.47,8.49,8.44,8.44,577446.0,7.0834,7.1001,7.0583,7.0583,577446.0
2019-08-06 10:00:00,8.45,8.49,8.42,8.43,482426.0,7.0666,7.1001,7.0415,7.0499,482426.0
2019-08-06 10:30:00,8.43,8.45,8.41,8.43,549029.0,7.0499,7.0666,7.0332,7.0499,549029.0
2019-08-06 11:00:00,8.43,8.43,8.39,8.41,414519.0,7.0499,7.0499,7.0165,7.0332,414519.0
2019-08-06 11:30:00,8.41,8.42,8.38,8.42,138143.0,7.0332,7.0415,7.0081,7.0415,138143.0
2019-08-06 12:00:00,8.42,8.43,8.41,8.42,86828.0,7.0415,7.0499,7.0332,7.0415,86828.0
2019-08-06 12:30:00,8.41,8.42,8.4,8.42,70689.0,7.0332,7.0415,7.0248,7.0415,70689.0
2019-08-06 13:00:00,8.42,8.42,8.4,8.41,83974.0,7.0415,7.0415,7.0248,7.0332,83974.0
2019-08-06 13:30:00,8.41,8.42,8.4,8.42,119241.0,7.0332,7.0415,7.0248,7.0415,119241.0
2019-08-06 14:00:00,8.42,8.45,8.41,8.45,224216.0,7.0415,7.0666,7.0332,7.0666,224216.0
2019-08-06 14:30:00,8.45,8.46,8.44,8.45,196122.0,7.0666,7.075,7.0583,7.0666,196122.0
2019-08-06 15:00:00,8.45,8.47,8.44,8.46,395571.0,7.0666,7.0834,7.0583,7.075,395571.0
2019-08-06 15:30:00,8.46,8.49,8.46,8.47,834735.0,7.075,7.1001,7.075,7.0834,834735.0
2019-08-07 09:30:00,8.41,8.44,8.38,8.41,538615.0,7.0332,7.0583,7.0081,7.0332,538615.0
2019-08-07 10:00:00,8.4,8.48,8.4,8.46,1194752.0,7.0248,7.0917,7.0248,7.075,1194752.0
2019-08-07 10:30:00,8.46,8.5,8.46,8.49,429520.0,7.075,7.1084,7.075,7.1001,429520.0
2019-08-07 11:00:00,8.49,8.49,8.43,8.47,1224657.0,7.1001,7.1001,7.0499,7.0834,1224657.0
2019-08-07 11:30:00,8.46,8.48,8.45,8.46,133525.0,7.075,7.0917,7.0666,7.075,133525.0
2019-08-07 12:00:00,8.46,8.47,8.44,8.45,152694.0,7.075,7.0834,7.0583,7.0666,152694.0
2019-08-07 12:30:00,8.44,8.46,8.44,8.45,98902.0,7.0583,7.075,7.0583,7.0666,98902.0
2019-08-07 13:00:00,8.45,8.46,8.44,8.45,65958.0,7.0666,7.075,7.0583,7.0666,65958.0
2019-08-07 13:30:00,8.45,8.48,8.45,8.47,105235.0,7.0666,7.0917,7.0666,7.0834,105235.0
2019-08-07 14:00:00,8.46,8.49,8.45,8.49,305009.0,7.075,7.1001,7.0666,7.1001,305009.0
2019-08-07 14:30:00,8.49,8.53,8.48,8.53,173279.0,7.1001,7.1335,7.0917,7.1335,173279.0
2019-08-07 15:00:00,8.53,8.54,8.5,8.54,204677.0,7.1335,7.1419,7.1084,7.1419,204677.0
2019-08-07 15:30:00,8.54,8.55,8.52,8.54,541148.0,7.1419,7.1503,7.1252,7.1419,541148.0
2019-08-08 09:30:00,8.67,8.7,8.65,8.69,631184.0,7.2506,7.2757,7.2339,7.2673,631184.0
2019-08-08 10:00:00,8.69,8.71,8.66,8.71,325124.0,7.2673,7.2841,7.2422,7.2841,325124.0
2019-08-08 10:30:00,8.71,8.72,8.69,8.71,235267.0,7.2841,7.2924,7.2673,7.2841,235267.0
2019-08-08 11:00:00,8.71,8.73,8.68,8.72,817979.0,7.2841,7.3008,7.259,7.2924,817979.0
2019-08-08 11:30:00,8.72,8.76,8.72,8.76,172113.0,7.2924,7.3259,7.2924,7.3259,172113.0
2019-08-08 12:00:00,8.76,8.77,8.75,8.76,210159.0,7.3259,7.3342,7.3175,7.3259,210159.0
2019-08-08 12:30:00,8.76,8.76,8.75,8.76,104776.0,7.3259,7.3259,7.3175,7.3259,104776.0
2019-08-08 13:00:00,8.76,8.77,8.74,8.76,247722.0,7.3259,7.3342,7.3092,7.3259,247722.0
2019-08-08 13:30:00,8.76,8.77,8.74,8.76,149411.0,7.3259,7.3342,7.3092,7.3259,149411.0
2019-08-08 14:00:00,8.75,8.75,8.72,8.74,176217.0,7.3175,7.3175,7.2924,7.3092,176217.0
2019-08-08 14:30:00,8.74,8.75,8.72,8.74,178442.0,7.3092,7.3175,7.2924,7.3092,178442.0
2019-08-08 15:00:00,8.74,8.74,8.72,8.72,112122.0,7.3092,7.3092,7.2924,7.2924,112122.0
2019-08-08 15:30:00,8.72,8.74,8.71,8.72,689463.0,7.2924,7.3092,7.2841,7.2924,689463.0
2019-08-09 09:30:00,8.65,8.66,8.63,8.64,493788.0,7.2339,7.2422,7.2172,7.2255,493788.0
2019-08-09 10:00:00,8.64,8.67,8.63,8.63,323022.0,7.2255,7.2506,7.2172,7.2172,323022.0
2019-08-09 10:30:00,8.63,8.66,8.63,8.65,192100.0,7.2172,7.2422,7.2172,7.2339,192100.0
2019-08-09 11:00:00,8.66,8.67,8.62,8.65,572645.0,7.2422,7.2506,7.2088,7.2339,572645.0
2019-08-09 11:30:00,8.65,8.68,8.64,8.66,281853.0,7.2339,7.259,7.2255,7.2422,281853.0
2019-08-09 12:00:00,8.66,8.67,8.64,8.66,74589.0,7.2422,7.2506,7.2255,7.2422,74589.0
2019-08-09 12:30:00,8.66,8.7,8.64,8.67,135434.0,7.2422,7.2757,7.2255,7.2506,135434.0
2019-08-09 13:00:00,8.66,8.7,8.66,8.69,223173.0,7.2422,7.2757,7.2422,7.2673,223173.0
2019-08-09 13:30:00,8.7,8.71,8.69,8.69,89873.0,7.2757,7.2841,7.2673,7.2673,89873.0
2019-08-09 14:00:00,8.7,8.71,8.68,8.7,105501.0,7.2757,7.2841,7.259,7.2757,105501.0
2019-08-09 14:30:00,8.7,8.71,8.68,8.69,62790.0,7.2757,7.2841,7.259,7.2673,62790.0
2019-08-09 15:00:00,8.69,8.72,8.69,8.69,128567.0,7.2673,7.2924,7.2673,7.2673,128567.0
2019-08-09 15:30:00,8.69,8.71,8.65,8.65,369990.0,7.2673,7.2841,7.2339,7.2339,369990.0
2019-08-12 09:30:00,8.65,8.67,8.63,8.66,378784.0,7.2339,7.2506,7.2172,7.2422,378784.0
2019-08-12 10:00:00,8.65,8.7,8.64,8.68,379343.0,7.2339,7.2757,7.2255,7.259,379343.0
2019-08-12 10:30:00,8.68,8.69,8.65,8.68,262384.0,7.259,7.2673,7.2339,7.259,262384.0
2019-08-12 11:00:00,8.67,8.68,8.63,8.67,974363.0,7.2506,7.259,7.2172,7.2506,974363.0
2019-08-12 11:30:00,8.67,8.69,8.65,8.68,239457.0,7.2506,7.2673,7.2339,7.259,239457.0
2019-08-12 12:00:00,8.67,8.69,8.66,8.68,143054.0,7.2506,7.2673,7.2422,7.259,143054.0
2019-08-12 12:30:00,8.68,8.69,8.64,8.66,120988.0,7.259,7.2673,7.2255,7.2422,120988.0
2019-08-12 13:00:00,8.66,8.66,8.64,8.65,138289.0,7.2422,7.2422,7.2255,7.2339,138289.0
2019-08-12 13:30:00,8.66,8.66,8.62,8.63,243237.0,7.2422,7.2422,7.2088,7.2172,243237.0
2019-08-12 14:00:00,8.63,8.63,8.61,8.62,144072.0,7.2172,7.2172,7.2004,7.2088,144072.0
2019-08-12 14:30:00,8.62,8.62,8.58,8.59,274623.0,7.2088,7.2088,7.1753,7.1837,274623.0
2019-08-12 15:00:00,8.6,8.62,8.59,8.61,239950.0,7.1921,7.2088,7.1837,7.2004,239950.0
2019-08-12 15:30:00,8.61,8.62,8.6,8.61,329554.0,7.2004,7.2088,7.1921,7.2004,329554.0
2019-08-13 09:30:00,8.58,8.73,8.57,8.73,962125.0,7.1753,7.3008,7.167,7.3008,962125.0
2019-08-13 10:00:00,8.73,8.8,8.7,8.77,615034.0,7.3008,7.3593,7.2757,7.3342,615034.0
2019-08-13 10:30:00,8.78,8.78,8.71,8.74,306508.0,7.3426,7.3426,7.2841,7.3092,306508.0
2019-08-13 11:00:00,8.73,8.77,8.72,8.76,939492.0,7.3008,7.3342,7.2924,7.3259,939492.0
2019-08-13 11:30:00,8.76,8.76,8.72,8.74,362735.0,7.3259,7.3259,7.2924,7.3092,362735.0
2019-08-13 12:00:00,8.74,8.75,8.72,8.72,147711.0,7.3092,7.3175,7.2924,7.2924,147711.0
2019-08-13 12:30:00,8.72,8.73,8.71,8.72,104394.0,7.2924,7.3008,7.2841,7.2924,104394.0
2019-08-13 13:00:00,8.71,8.73,8.7,8.72,159296.0,7.2841,7.3008,7.2757,7.2924,159296.0
2019-08-13 13:30:00,8.72,8.73,8.7,8.71,136066.0,7.2924,7.3008,7.2757,7.2841,136066.0
2019-08-13 14:00:00,8.71,8.73,8.69,8.73,146784.0,7.2841,7.3008,7.2673,7.3008,146784.0
2019-08-13 14:30:00,8.72,8.74,8.72,8.72,231142.0,7.2924,7.3092,7.2924,7.2924,231142.0
2019-08-13 15:00:00,8.72,8.73,8.71,8.71,57192.0,7.2924,7.3008,7.2841,7.2841,57192.0
2019-08-13 15:30:00,8.71,8.72,8.7,8.71,599504.0,7.2841,7.2924,7.2757,7.2841,599504.0
2019-08-14 09:30:00,8.39,8.45,8.38,8.42,941266.0,7.0165,7.0666,7.0081,7.0415,941266.0
2019-08-14 10:00:00,8.42,8.42,8.34,8.37,597012.0,7.0415,7.0415,6.9746,6.9997,597012.0
2019-08-14 10:30:00,8.38,8.39,8.35,8.36,205796.0,7.0081,7.0165,6.983,6.9914,205796.0
2019-08-14 11:00:00,8.36,8.36,8.33,8.34,626499.0,6.9914,6.9914,6.9663,6.9746,626499.0
2019-08-14 11:30:00,8.33,8.36,8.32,8.34,154389.0,6.9663,6.9914,6.9579,6.9746,154389.0
2019-08-14 12:00:00,8.33,8.34,8.3,8.32,342296.0,6.9663,6.9746,6.9412,6.9579,342296.0
2019-08-14 12:30:00,8.32,8.34,8.3,8.3,157141.0,6.9579,6.9746,6.9412,6.9412,157141.0
2019-08-14 13:00:00,8.3,8.36,8.29,8.35,177607.0,6.9412,6.9914,6.9328,6.983,177607.0
2019-08-14 13:30:00,8.36,8.37,8.35,8.36,121941.0,6.9914,6.9997,6.983,6.9914,121941.0
2019-08-14 14:00:00,8.36,8.36,8.33,8.35,141674.0,6.9914,6.9914,6.9663,6.983,141674.0
2019-08-14 14:30:00,8.35,8.35,8.33,8.34,116234.0,6.983,6.983,6.9663,6.9746,116234.0
2019-08-14 15:00:00,8.35,8.37,8.33,8.34,203476.0,6.983,6.9997,6.9663,6.9746,203476.0
2019-08-14 15:30:00,8.35,8.35,8.31,8.32,667191.0,6.983,6.983,6.9495,6.9579,667191.0
2019-08-15 09:30:00,8.16,8.2,8.13,8.16,2424567.0,6.8241,6.8576,6.799,6.8241,2424567.0
2019-08-15 10:00:00,8.15,8.16,8.1,8.13,1194887.0,6.8157,6.8241,6.7739,6.799,1194887.0
2019-08-15 10:30:00,8.13,8.18,8.12,8.16,925550.0,6.799,6.8408,6.7907,6.8241,925550.0
2019-08-15 11:00:00,8.17,8.2,8.14,8.2,606003.0,6.8325,6.8576,6.8074,6.8576,606003.0
2019-08-15 11:30:00,8.2,8.22,8.19,8.22,170616.0,6.8576,6.8743,6.8492,6.8743,170616.0
2019-08-15 12:00:00,8.21,8.25,8.21,8.24,170613.0,6.8659,6.8994,6.8659,6.891,170613.0
2019-08-15 12:30:00,8.24,8.24,8.22,8.24,154937.0,6.891,6.891,6.8743,6.891,154937.0
2019-08-15 13:00:00,8.24,8.24,8.2,8.21,96781.0,6.891,6.891,6.8576,6.8659,96781.0
2019-08-15 13:30:00,8.21,8.22,8.15,8.16,321896.0,6.8659,6.8743,6.8157,6.8241,321896.0
2019-08-15 14:00:00,8.17,8.2,8.15,8.2,166614.0,6.8325,6.8576,6.8157,6.8576,166614.0
2019-08-15 14:30:00,8.2,8.2,8.15,8.18,210353.0,6.8576,6.8576,6.8157,6.8408,210353.0
2019-08-15 15:00:00,8.18,8.19,8.17,8.17,156245.0,6.8408,6.8492,6.8325,6.8325,156245.0
2019-08-15 15:30:00,8.17,8.2,8.17,8.19,441904.0,6.8325,6.8576,6.8325,6.8492,441904.0
2019-08-16 09:30:00,8.26,8.27,8.22,8.22,599496.0,6.9077,6.9161,6.8743,6.8743,599496.0
2019-08-16 10:00:00,8.22,8.27,8.21,8.24,821104.0,6.8743,6.9161,6.8659,6.891,821104.0
2019-08-16 10:30:00,8.23,8.29,8.23,8.29,369154.0,6.8826,6.9328,6.8826,6.9328,369154.0
2019-08-16 11:00:00,8.29,8.3,8.26,8.29,1230070.0,6.9328,6.9412,6.9077,6.9328,1230070.0
2019-08-16 11:30:00,8.29,8.32,8.27,8.32,341166.0,6.9328,6.9579,6.9161,6.9579,341166.0
2019-08-16 12:00:00,8.32,8.32,8.3,8.32,166040.0,6.9579,6.9579,6.9412,6.9579,166040.0
2019-08-16 12:30:00,8.32,8.33,8.31,8.32,160663.0,6.9579,6.9663,6.9495,6.9579,160663.0
2019-08-16 13:00:00,8.32,8.34,8.31,8.33,237800.0,6.9579,6.9746,6.9495,6.9663,237800.0
2019-08-16 13:30:00,8.33,8.34,8.32,8.34,104725.0,6.9663,6.9746,6.9579,6.9746,104725.0
2019-08-16 14:00:00,8.34,8.34,8.31,8.32,115856.0,6.9746,6.9746,6.9495,6.9579,115856.0
2019-08-16 14:30:00,8.32,8.32,8.31,8.32,164815.0,6.9579,6.9579,6.9495,6.9579,164815.0
2019-08-16 15:00:00,8.32,8.33,8.31,8.32,245799.0,6.9579,6.9663,6.9495,6.9579,245799.0
2019-08-16 15:30:00,8.32,8.33,8.31,8.33,558534.0,6.9579,6.9663,6.9495,6.9663,558534.0
2019-08-19 09:30:00,8.35,8.39,8.35,8.37,662202.0,6.983,7.0165,6.983,6.9997,662202.0
2019-08-19 10:00:00,8.36,8.38,8.35,8.37,342320.0,6.9914,7.0081,6.983,6.9997,342320.0
2019-08-19 10:30:00,8.37,8.37,8.35,8.36,226728.0,6.9997,6.9997,6.983,6.9914,226728.0
2019-08-19 11:00:00,8.37,8.38,8.36,8.38,308805.0,6.9997,7.0081,6.9914,7.0081,308805.0
2019-08-19 11:30:00,8.38,8.41,8.37,8.39,274729.0,7.0081,7.0332,6.9997,7.0165,274729.0
2019-08-19 12:00:00,8.4,8.4,8.38,8.39,100322.0,7.0248,7.0248,7.0081,7.0165,100322.0
2019-08-19 12:30:00,8.39,8.41,8.39,8.41,84527.0,7.0165,7.0332,7.0165,7.0332,84527.0
2019-08-19 13:00:00,8.41,8.41,8.4,8.41,48449.0,7.0332,7.0332,7.0248,7.0332,48449.0
2019-08-19 13:30:00,8.41,8.41,8.39,8.4,144413.0,7.0332,7.0332,7.0165,7.0248,144413.0
2019-08-19 14:00:00,8.4,8.4,8.39,8.39,71582.0,7.0248,7.0248,7.0165,7.0165,71582.0
2019-08-19 14:30:00,8.39,8.4,8.38,8.38,123931.0,7.0165,7.0248,7.0081,7.0081,123931.0
2019-08-19 15:00:00,8.38,8.39,8.37,8.39,146602.0,7.0081,7.0165,6.9997,7.0165,146602.0
2019-08-19 15:30:00,8.39,8.39,8.37,8.38,252926.0,7.0165,7.0165,6.9997,7.0081,252926.0
2019-08-20 09:30:00,8.36,8.37,8.33,8.34,475672.0,6.9914,6.9997,6.9663,6.9746,475672.0
2019-08-20 10:00:00,8.35,8.37,8.33,8.36,253962.0,6.983,6.9997,6.9663,6.9914,253962.0
2019-08-20 10:30:00,8.37,8.37,8.34,8.37,100682.0,6.9997,6.9997,6.9746,6.9997,100682.0
2019-08-20 11:00:00,8.37,8.38,8.36,8.37,257319.0,6.9997,7.0081,6.9914,6.9997,257319.0
2019-08-20 11:30:00,8.37,8.37,8.36,8.37,65595.0,6.9997,6.9997,6.9914,6.9997,65595.0
2019-08-20 12:00:00,8.37,8.37,8.36,8.37,72058.0,6.9997,6.9997,6.9914,6.9997,72058.0
2019-08-20 12:30:00,8.37,8.37,8.36,8.37,91981.0,6.9997,6.9997,6.9914,6.9997,91981.0
2019-08-20 13:00:00,8.36,8.37,8.36,8.36,75434.0,6.9914,6.9997,6.9914,6.9914,75434.0
2019-08-20 13:30:00,8.36,8.37,8.35,8.36,135385.0,6.9914,6.9997,6.983,6.9914,135385.0
2019-08-20 14:00:00,8.36,8.36,8.34,8.35,90322.0,6.9914,6.9914,6.9746,6.983,90322.0
2019-08-20 14:30:00,8.35,8.35,8.34,8.35,112971.0,6.983,6.983,6.9746,6.983,112971.0
2019-08-20 15:00:00,8.35,8.36,8.34,8.36,279212.0,6.983,6.9914,6.9746,6.9914,279212.0
2019-08-20 15:30:00,8.36,8.36,8.34,8.34,601506.0,6.9914,6.9914,6.9746,6.9746,601506.0
2019-08-21 09:30:00,8.41,8.42,8.37,8.37,327278.0,7.0332,7.0415,6.9997,6.9997,327278.0
2019-08-21 10:00:00,8.37,8.38,8.33,8.35,431637.0,6.9997,7.0081,6.9663,6.983,431637.0
2019-08-21 10:30:00,8.35,8.35,8.33,8.35,224754.0,6.983,6.983,6.9663,6.983,224754.0
2019-08-21 11:00:00,8.35,8.36,8.34,8.35,136702.0,6.983,6.9914,6.9746,6.983,136702.0
2019-08-21 11:30:00,8.35,8.37,8.34,8.36,318670.0,6.983,6.9997,6.9746,6.9914,318670.0
2019-08-21 12:00:00,8.36,8.37,8.35,8.36,289725.0,6.9914,6.9997,6.983,6.9914,289725.0
2019-08-21 12:30:00,8.36,8.37,8.35,8.37,132342.0,6.9914,6.9997,6.983,6.9997,132342.0
2019-08-21 13:00:00,8.37,8.37,8.34,8.36,183258.0,6.9997,6.9997,6.9746,6.9914,183258.0
2019-08-21 13:30:00,8.35,8.36,8.34,8.35,105592.0,6.983,6.9914,6.9746,6.983,105592.0
2019-08-21 14:00:00,8.34,8.36,8.33,8.34,537365.0,6.9746,6.9914,6.9663,6.9746,537365.0
2019-08-21 14:30:00,8.35,8.35,8.31,8.32,648213.0,6.983,6.983,6.9495,6.9579,648213.0
2019-08-21 15:00:00,8.32,8.32,8.31,8.32,111211.0,6.9579,6.9579,6.9495,6.9579,111211.0
2019-08-21 15:30:00,8.32,8.33,8.3,8.3,1820466.0,6.9579,6.9663,6.9412,6.9412,1820466.0
2019-08-22 09:30:00,8.12,8.23,8.09,8.2,2433901.0,6.7907,6.8826,6.7656,6.8576,2433901.0
2019-08-22 10:00:00,8.2,8.2,8.14,8.14,957558.0,6.8576,6.8576,6.8074,6.8074,957558.0
2019-08-22 10:30:00,8.14,8.15,8.11,8.11,1100973.0,6.8074,6.8157,6.7823,6.7823,1100973.0
2019-08-22 11:00:00,8.12,8.15,8.1,8.11,594364.0,6.7907,6.8157,6.7739,6.7823,594364.0
2019-08-22 11:30:00,8.11,8.14,8.11,8.13,261735.0,6.7823,6.8074,6.7823,6.799,261735.0
2019-08-22 12:00:00,8.13,8.15,8.12,8.13,276070.0,6.799,6.8157,6.7907,6.799,276070.0
2019-08-22 12:30:00,8.13,8.14,8.12,8.13,202774.0,6.799,6.8074,6.7907,6.799,202774.0
2019-08-22 13:00:00,8.14,8.15,8.13,8.13,358053.0,6.8074,6.8157,6.799,6.799,358053.0
2019-08-22 13:30:00,8.13,8.14,8.12,8.13,119234.0,6.799,6.8074,6.7907,6.799,119234.0
2019-08-22 14:00:00,8.14,8.14,8.11,8.11,313324.0,6.8074,6.8074,6.7823,6.7823,313324.0
2019-08-22 14:30:00,8.12,8.12,8.1,8.11,593391.0,6.7907,6.7907,6.7739,6.7823,593391.0
2019-08-22 15:00:00,8.11,8.11,8.08,8.11,541583.0,6.7823,6.7823,6.7572,6.7823,541583.0
2019-08-22 15:30:00,8.11,8.13,8.1,8.11,1001563.0,6.7823,6.799,6.7739,6.7823,1001563.0
2019-08-23 09:30:00,8.13,8.18,8.12,8.17,556258.0,6.799,6.8408,6.7907,6.8325,556258.0
2019-08-23 10:00:00,8.16,8.2,8.15,8.17,408556.0,6.8241,6.8576,6.8157,6.8325,408556.0
2019-08-23 10:30:00,8.17,8.24,8.16,8.21,606173.0,6.8325,6.891,6.8241,6.8659,606173.0
2019-08-23 11:00:00,8.22,8.23,8.15,8.17,988687.0,6.8743,6.8826,6.8157,6.8325,988687.0
2019-08-23 11:30:00,8.17,8.17,8.1,8.1,191500.0,6.8325,6.8325,6.7739,6.7739,191500.0
2019-08-23 12:00:00,8.1,8.11,8.09,8.1,219605.0,6.7739,6.7823,6.7656,6.7739,219605.0
2019-08-23 12:30:00,8.1,8.12,8.09,8.11,214947.0,6.7739,6.7907,6.7656,6.7823,214947.0
2019-08-23 13:00:00,8.11,8.11,8.08,8.09,165027.0,6.7823,6.7823,6.7572,6.7656,165027.0
2019-08-23 13:30:00,8.1,8.12,8.09,8.11,88910.0,6.7739,6.7907,6.7656,6.7823,88910.0
2019-08-23 14:00:00,8.11,8.11,8.1,8.11,62936.0,6.7823,6.7823,6.7739,6.7823,62936.0
2019-08-23 14:30:00,8.11,8.12,8.09,8.1,236939.0,6.7823,6.7907,6.7656,6.7739,236939.0
2019-08-23 15:00:00,8.09,8.11,8.08,8.09,368687.0,6.7656,6.7823,6.7572,6.7656,368687.0
2019-08-23 15:30:00,8.1,8.1,8.06,8.07,738357.0,6.7739,6.7739,6.7405,6.7488,738357.0
2019-08-26 09:30:00,8.06,8.09,8.04,8.06,741824.0,6.7405,6.7656,6.7238,6.7405,741824.0
2019-08-26 10:00:00,8.07,8.07,8.03,8.03,510834.0,6.7488,6.7488,6.7154,6.7154,510834.0
2019-08-26 10:30:00,8.03,8.06,8.02,8.04,587771.0,6.7154,6.7405,6.707,6.7238,587771.0
2019-08-26 11:00:00,8.04,8.1,8.04,8.08,616035.0,6.7238,6.7739,6.7238,6.7572,616035.0
2019-08-26 11:30:00,8.08,8.1,8.07,8.08,159280.0,6.7572,6.7739,6.7488,6.7572,159280.0
2019-08-26 12:00:00,8.08,8.1,8.07,8.1,267388.0,6.7572,6.7739,6.7488,6.7739,267388.0
2019-08-26 12:30:00,8.1,8.1,8.09,8.09,38075.0,6.7739,6.7739,6.7656,6.7656,38075.0
2019-08-26 13:00:00,8.1,8.1,8.07,8.07,156292.0,6.7739,6.7739,6.7488,6.7488,156292.0
2019-08-26 13:30:00,8.07,8.08,8.06,8.08,175849.0,6.7488,6.7572,6.7405,6.7572,175849.0
2019-08-26 14:00:00,8.08,8.08,8.05,8.05,106603.0,6.7572,6.7572,6.7321,6.7321,106603.0
2019-08-26 14:30:00,8.05,8.07,8.05,8.06,102857.0,6.7321,6.7488,6.7321,6.7405,102857.0
2019-08-26 15:00:00,8.07,8.09,8.06,8.08,329139.0,6.7488,6.7656,6.7405,6.7572,329139.0
2019-08-26 15:30:00,8.08,8.09,8.06,8.08,359845.0,6.7572,6.7656,6.7405,6.7572,359845.0
2019-08-27 09:30:00,8.0,8.04,7.99,8.01,746186.0,6.6903,6.7238,6.6819,6.6987,746186.0
2019-08-27 10:00:00,8.01,8.02,7.99,8.0,454973.0,6.6987,6.707,6.6819,6.6903,454973.0
2019-08-27 10:30:00,7.99,8.01,7.99,8.0,253997.0,6.6819,6.6987,6.6819,6.6903,253997.0
2019-08-27 11:00:00,8.0,8.0,7.96,8.0,747648.0,6.6903,6.6903,6.6568,6.6903,747648.0
2019-08-27 11:30:00,7.99,8.0,7.97,7.98,100497.0,6.6819,6.6903,6.6652,6.6736,100497.0
2019-08-27 12:00:00,7.98,7.98,7.96,7.98,352411.0,6.6736,6.6736,6.6568,6.6736,352411.0
2019-08-27 12:30:00,7.98,7.98,7.92,7.93,521647.0,6.6736,6.6736,6.6234,6.6318,521647.0
2019-08-27 13:00:00,7.93,7.93,7.92,7.93,187081.0,6.6318,6.6318,6.6234,6.6318,187081.0
2019-08-27 13:30:00,7.93,7.94,7.91,7.93,513927.0,6.6318,6.6401,6.615,6.6318,513927.0
2019-08-27 14:00:00,7.93,7.93,7.92,7.93,171939.0,6.6318,6.6318,6.6234,6.6318,171939.0
2019-08-27 14:30:00,7.92,7.93,7.87,7.92,1362550.0,6.6234,6.6318,6.5816,6.6234,1362550.0
2019-08-27 15:00:00,7.92,7.94,7.9,7.91,795864.0,6.6234,6.6401,6.6067,6.615,795864.0
2019-08-27 15:30:00,7.9,7.93,7.88,7.89,2122874.0,6.6067,6.6318,6.5899,6.5983,2122874.0
2019-08-28 09:30:00,7.63,7.71,7.58,7.7,3923767.0,6.3809,6.4478,6.3391,6.4394,3923767.0
2019-08-28 10:00:00,7.7,7.71,7.66,7.69,1420162.0,6.4394,6.4478,6.406,6.4311,1420162.0
2019-08-28 10:30:00,7.69,7.7,7.65,7.67,946660.0,6.4311,6.4394,6.3976,6.4143,946660.0
2019-08-28 11:00:00,7.67,7.71,7.65,7.69,2051782.0,6.4143,6.4478,6.3976,6.4311,2051782.0
2019-08-28 11:30:00,7.69,7.71,7.67,7.71,1420092.0,6.4311,6.4478,6.4143,6.4478,1420092.0
2019-08-28 12:00:00,7.71,7.78,7.7,7.78,572745.0,6.4478,6.5063,6.4394,6.5063,572745.0
2019-08-28 12:30:00,7.78,7.81,7.75,7.8,626943.0,6.5063,6.5314,6.4812,6.523,626943.0
2019-08-28 13:00:00,7.79,7.8,7.75,7.78,208573.0,6.5147,6.523,6.4812,6.5063,208573.0
2019-08-28 13:30:00,7.78,7.8,7.76,7.77,450973.0,6.5063,6.523,6.4896,6.498,450973.0
2019-08-28 14:00:00,7.77,7.79,7.76,7.77,541864.0,6.498,6.5147,6.4896,6.498,541864.0
2019-08-28 14:30:00,7.76,7.8,7.76,7.79,330285.0,6.4896,6.523,6.4896,6.5147,330285.0
2019-08-28 15:00:00,7.79,7.79,7.76,7.77,455768.0,6.5147,6.5147,6.4896,6.498,455768.0
2019-08-28 15:30:00,7.77,7.8,7.76,7.78,1312072.0,6.498,6.523,6.4896,6.5063,1312072.0
2019-08-29 09:30:00,7.77,7.86,7.76,7.86,1798376.0,6.498,6.5732,6.4896,6.5732,1798376.0
2019-08-29 10:00:00,7.86,7.9,7.83,7.9,983206.0,6.5732,6.6067,6.5481,6.6067,983206.0
2019-08-29 10:30:00,7.9,7.91,7.86,7.88,680354.0,6.6067,6.615,6.5732,6.5899,680354.0
2019-08-29 11:00:00,7.88,7.88,7.85,7.87,1592145.0,6.5899,6.5899,6.5649,6.5816,1592145.0
2019-08-29 11:30:00,7.87,7.9,7.86,7.9,522748.0,6.5816,6.6067,6.5732,6.6067,522748.0
2019-08-29 12:00:00,7.9,7.9,7.87,7.88,176213.0,6.6067,6.6067,6.5816,6.5899,176213.0
2019-08-29 12:30:00,7.88,7.88,7.86,7.87,122736.0,6.5899,6.5899,6.5732,6.5816,122736.0
2019-08-29 13:00:00,7.87,7.88,7.85,7.85,149941.0,6.5816,6.5899,6.5649,6.5649,149941.0
2019-08-29 13:30:00,7.85,7.87,7.85,7.87,207921.0,6.5649,6.5816,6.5649,6.5816,207921.0
2019-08-29 14:00:00,7.87,7.87,7.85,7.86,135350.0,6.5816,6.5816,6.5649,6.5732,135350.0
2019-08-29 14:30:00,7.86,7.86,7.82,7.84,636501.0,6.5732,6.5732,6.5398,6.5565,636501.0
2019-08-29 15:00:00,7.84,7.85,7.83,7.84,290666.0,6.5565,6.5649,6.5481,6.5565,290666.0
2019-08-29 15:30:00,7.84,7.85,7.82,7.83,1586119.0,6.5565,6.5649,6.5398,6.5481,1586119.0
2019-08-30 09:30:00,7.82,7.83,7.8,7.82,807634.0,6.5398,6.5481,6.523,6.5398,807634.0
2019-08-30 10:00:00,7.82,7.83,7.79,7.79,846715.0,6.5398,6.5481,6.5147,6.5147,846715.0
2019-08-30 10:30:00,7.79,7.82,7.79,7.81,1174515.0,6.5147,6.5398,6.5147,6.5314,1174515.0
2019-08-30 11:00:00,7.81,7.81,7.78,7.8,1705350.0,6.5314,6.5314,6.5063,6.523,1705350.0
2019-08-30 11:30:00,7.8,7.84,7.8,7.84,172911.0,6.523,6.5565,6.523,6.5565,172911.0
2019-08-30 12:00:00,7.83,7.84,7.82,7.83,190495.0,6.5481,6.5565,6.5398,6.5481,190495.0
2019-08-30 12:30:00,7.83,7.85,7.83,7.85,132505.0,6.5481,6.5649,6.5481,6.5649,132505.0
2019-08-30 13:00:00,7.85,7.85,7.83,7.83,236346.0,6.5649,6.5649,6.5481,6.5481,236346.0
2019-08-30 13:30:00,7.84,7.84,7.83,7.83,139065.0,6.5565,6.5565,6.5481,6.5481,139065.0
2019-08-30 14:00:00,7.84,7.85,7.83,7.83,290857.0,6.5565,6.5649,6.5481,6.5481,290857.0
2019-08-30 14:30:00,7.84,7.84,7.81,7.83,260382.0,6.5565,6.5565,6.5314,6.5481,260382.0
2019-08-30 15:00:00,7.83,7.83,7.81,7.82,473225.0,6.5481,6.5481,6.5314,6.5398,473225.0
2019-08-30 15:30:00,7.81,7.85,7.81,7.85,1287815.0,6.5314,6.5649,6.5314,6.5649,1287815.0
2019-09-03 09:30:00,7.77,7.78,7.75,7.77,821643.0,6.498,6.5063,6.4812,6.498,821643.0
2019-09-03 10:00:00,7.77,7.77,7.69,7.72,1143240.0,6.498,6.498,6.4311,6.4561,1143240.0
2019-09-03 10:30:00,7.71,7.74,7.69,7.73,653105.0,6.4478,6.4729,6.4311,6.4645,653105.0
2019-09-03 11:00:00,7.73,7.73,7.69,7.72,930154.0,6.4645,6.4645,6.4311,6.4561,930154.0
2019-09-03 11:30:00,7.72,7.72,7.7,7.71,447666.0,6.4561,6.4561,6.4394,6.4478,447666.0
2019-09-03 12:00:00,7.71,7.72,7.69,7.7,260962.0,6.4478,6.4561,6.4311,6.4394,260962.0
2019-09-03 12:30:00,7.7,7.7,7.67,7.67,282211.0,6.4394,6.4394,6.4143,6.4143,282211.0
2019-09-03 13:00:00,7.67,7.69,7.67,7.67,292719.0,6.4143,6.4311,6.4143,6.4143,292719.0
2019-09-03 13:30:00,7.68,7.68,7.65,7.68,586797.0,6.4227,6.4227,6.3976,6.4227,586797.0
2019-09-03 14:00:00,7.68,7.68,7.66,7.67,195444.0,6.4227,6.4227,6.406,6.4143,195444.0
2019-09-03 14:30:00,7.66,7.67,7.65,7.66,253878.0,6.406,6.4143,6.3976,6.406,253878.0
2019-09-03 15:00:00,7.67,7.69,7.66,7.69,472451.0,6.4143,6.4311,6.406,6.4311,472451.0
2019-09-03 15:30:00,7.69,7.71,7.67,7.7,587917.0,6.4311,6.4478,6.4143,6.4394,587917.0
2019-09-04 09:30:00,7.74,7.77,7.73,7.74,1001141.0,6.4729,6.498,6.4645,6.4729,1001141.0
2019-09-04 10:00:00,7.73,7.74,7.71,7.73,353335.0,6.4645,6.4729,6.4478,6.4645,353335.0
2019-09-04 10:30:00,7.74,7.75,7.7,7.75,554395.0,6.4729,6.4812,6.4394,6.4812,554395.0
2019-09-04 11:00:00,7.75,7.76,7.73,7.76,535231.0,6.4812,6.4896,6.4645,6.4896,535231.0
2019-09-04 11:30:00,7.76,7.79,7.75,7.79,252934.0,6.4896,6.5147,6.4812,6.5147,252934.0
2019-09-04 12:00:00,7.78,7.79,7.78,7.78,73474.0,6.5063,6.5147,6.5063,6.5063,73474.0
2019-09-04 12:30:00,7.78,7.79,7.77,7.78,94139.0,6.5063,6.5147,6.498,6.5063,94139.0
2019-09-04 13:00:00,7.78,7.79,7.77,7.78,132575.0,6.5063,6.5147,6.498,6.5063,132575.0
2019-09-04 13:30:00,7.78,7.79,7.74,7.75,737502.0,6.5063,6.5147,6.4729,6.4812,737502.0
2019-09-04 14:00:00,7.76,7.79,7.75,7.79,252958.0,6.4896,6.5147,6.4812,6.5147,252958.0
2019-09-04 14:30:00,7.78,7.79,7.78,7.79,161387.0,6.5063,6.5147,6.5063,6.5147,161387.0
2019-09-04 15:00:00,7.79,7.79,7.77,7.77,164568.0,6.5147,6.5147,6.498,6.498,164568.0
2019-09-04 15:30:00,7.77,7.79,7.77,7.78,752157.0,6.498,6.5147,6.498,6.5063,752157.0
2019-09-05 09:30:00,7.95,7.96,7.93,7.96,815066.0,6.6485,6.6568,6.6318,6.6568,815066.0
2019-09-05 10:00:00,7.96,7.99,7.95,7.98,346748.0,6.6568,6.6819,6.6485,6.6736,346748.0
2019-09-05 10:30:00,7.99,7.99,7.93,7.95,240206.0,6.6819,6.6819,6.6318,6.6485,240206.0
2019-09-05 11:00:00,7.94,7.96,7.92,7.96,1154571.0,6.6401,6.6568,6.6234,6.6568,1154571.0
2019-09-05 11:30:00,7.95,7.96,7.94,7.94,347791.0,6.6485,6.6568,6.6401,6.6401,347791.0
2019-09-05 12:00:00,7.95,7.95,7.93,7.94,53199.0,6.6485,6.6485,6.6318,6.6401,53199.0
2019-09-05 12:30:00,7.94,7.97,7.93,7.96,223778.0,6.6401,6.6652,6.6318,6.6568,223778.0
2019-09-05 13:00:00,7.96,7.96,7.94,7.96,119190.0,6.6568,6.6568,6.6401,6.6568,119190.0
2019-09-05 13:30:00,7.95,7.96,7.95,7.95,41852.0,6.6485,6.6568,6.6485,6.6485,41852.0
2019-09-05 14:00:00,7.95,7.96,7.94,7.95,97629.0,6.6485,6.6568,6.6401,6.6485,97629.0
2019-09-05 14:30:00,7.95,7.95,7.94,7.94,95049.0,6.6485,6.6485,6.6401,6.6401,95049.0
2019-09-05 15:00:00,7.94,7.96,7.94,7.95,334606.0,6.6401,6.6568,6.6401,6.6485,334606.0
2019-09-05 15:30:00,7.95,7.97,7.93,7.94,690435.0,6.6485,6.6652,6.6318,6.6401,690435.0
2019-09-06 09:30:00,8.07,8.09,8.04,8.09,837052.0,6.7488,6.7656,6.7238,6.7656,837052.0
2019-09-06 10:00:00,8.09,8.1,8.03,8.04,1109941.0,6.7656,6.7739,6.7154,6.7238,1109941.0
2019-09-06 10:30:00,8.04,8.05,8.03,8.04,301803.0,6.7238,6.7321,6.7154,6.7238,301803.0
2019-09-06 11:00:00,8.05,8.07,8.03,8.06,1052924.0,6.7321,6.7488,6.7154,6.7405,1052924.0
2019-09-06 11:30:00,8.07,8.07,8.04,8.04,241983.0,6.7488,6.7488,6.7238,6.7238,241983.0
2019-09-06 12:00:00,8.04,8.05,8.03,8.04,86720.0,6.7238,6.7321,6.7154,6.7238,86720.0
2019-09-06 12:30:00,8.03,8.04,8.02,8.02,124702.0,6.7154,6.7238,6.707,6.707,124702.0
2019-09-06 13:00:00,8.02,8.04,8.02,8.04,115783.0,6.707,6.7238,6.707,6.7238,115783.0
2019-09-06 13:30:00,8.03,8.04,8.01,8.03,262228.0,6.7154,6.7238,6.6987,6.7154,262228.0
2019-09-06 14:00:00,8.03,8.04,8.02,8.02,226128.0,6.7154,6.7238,6.707,6.707,226128.0
2019-09-06 14:30:00,8.02,8.03,8.02,8.02,99813.0,6.707,6.7154,6.707,6.707,99813.0
2019-09-06 15:00:00,8.02,8.03,8.02,8.03,116973.0,6.707,6.7154,6.707,6.7154,116973.0
2019-09-06 15:30:00,8.03,8.03,7.99,8.01,915310.0,6.7154,6.7154,6.6819,6.6987,915310.0
2019-09-09 09:30:00,7.94,7.95,7.91,7.92,565689.0,6.6401,6.6485,6.615,6.6234,565689.0
2019-09-09 10:00:00,7.91,7.92,7.9,7.91,470957.0,6.615,6.6234,6.6067,6.615,470957.0
2019-09-09 10:30:00,7.91,7.92,7.9,7.92,365990.0,6.615,6.6234,6.6067,6.6234,365990.0
2019-09-09 11:00:00,7.92,7.93,7.89,7.92,636519.0,6.6234,6.6318,6.5983,6.6234,636519.0
2019-09-09 11:30:00,7.92,7.94,7.91,7.94,168883.0,6.6234,6.6401,6.615,6.6401,168883.0
2019-09-09 12:00:00,7.94,7.94,7.91,7.93,482955.0,6.6401,6.6401,6.615,6.6318,482955.0
2019-09-09 12:30:00,7.93,7.93,7.9,7.91,363174.0,6.6318,6.6318,6.6067,6.615,363174.0
2019-09-09 13:00:00,7.91,7.91,7.9,7.91,65951.0,6.615,6.615,6.6067,6.615,65951.0
2019-09-09 13:30:00,7.91,7.92,7.9,7.92,195233.0,6.615,6.6234,6.6067,6.6234,195233.0
2019-09-09 14:00:00,7.92,7.93,7.91,7.92,236651.0,6.6234,6.6318,6.615,6.6234,236651.0
2019-09-09 14:30:00,7.91,7.93,7.91,7.93,168242.0,6.615,6.6318,6.615,6.6318,168242.0
2019-09-09 15:00:00,7.93,7.94,7.92,7.94,258127.0,6.6318,6.6401,6.6234,6.6401,258127.0
2019-09-09 15:30:00,7.94,7.95,7.92,7.93,864045.0,6.6401,6.6485,6.6234,6.6318,864045.0
2019-09-10 09:30:00,7.9,7.9,7.87,7.89,287823.0,6.6067,6.6067,6.5816,6.5983,287823.0
2019-09-10 10:00:00,7.89,7.94,7.88,7.94,513921.0,6.5983,6.6401,6.5899,6.6401,513921.0
2019-09-10 10:30:00,7.94,7.96,7.92,7.96,1439897.0,6.6401,6.6568,6.6234,6.6568,1439897.0
2019-09-10 11:00:00,7.96,8.03,7.95,8.01,1736186.0,6.6568,6.7154,6.6485,6.6987,1736186.0
2019-09-10 11:30:00,8.02,8.04,7.99,8.04,287013.0,6.707,6.7238,6.6819,6.7238,287013.0
2019-09-10 12:00:00,8.04,8.06,8.02,8.05,161069.0,6.7238,6.7405,6.707,6.7321,161069.0
2019-09-10 12:30:00,8.05,8.07,8.04,8.06,181866.0,6.7321,6.7488,6.7238,6.7405,181866.0
2019-09-10 13:00:00,8.05,8.06,8.03,8.04,166257.0,6.7321,6.7405,6.7154,6.7238,166257.0
2019-09-10 13:30:00,8.04,8.05,8.03,8.04,90039.0,6.7238,6.7321,6.7154,6.7238,90039.0
2019-09-10 14:00:00,8.04,8.04,8.02,8.04,105753.0,6.7238,6.7238,6.707,6.7238,105753.0
2019-09-10 14:30:00,8.04,8.04,8.02,8.04,98106.0,6.7238,6.7238,6.707,6.7238,98106.0
2019-09-10 15:00:00,8.04,8.05,8.02,8.03,165992.0,6.7238,6.7321,6.707,6.7154,165992.0
2019-09-10 15:30:00,8.03,8.05,8.03,8.04,780117.0,6.7154,6.7321,6.7154,6.7238,780117.0
2019-09-11 09:30:00,8.02,8.05,7.98,8.02,656177.0,6.707,6.7321,6.6736,6.707,656177.0
2019-09-11 10:00:00,8.01,8.03,8.0,8.02,403187.0,6.6987,6.7154,6.6903,6.707,403187.0
2019-09-11 10:30:00,8.01,8.02,7.99,8.01,470374.0,6.6987,6.707,6.6819,6.6987,470374.0
2019-09-11 11:00:00,8.01,8.01,7.96,7.98,1208883.0,6.6987,6.6987,6.6568,6.6736,1208883.0
2019-09-11 11:30:00,7.99,8.0,7.98,7.99,373574.0,6.6819,6.6903,6.6736,6.6819,373574.0
2019-09-11 12:00:00,7.99,8.01,7.98,8.01,96537.0,6.6819,6.6987,6.6736,6.6987,96537.0
2019-09-11 12:30:00,8.01,8.02,8.0,8.02,174454.0,6.6987,6.707,6.6903,6.707,174454.0
2019-09-11 13:00:00,8.02,8.02,8.01,8.02,82901.0,6.707,6.707,6.6987,6.707,82901.0
2019-09-11 13:30:00,8.01,8.03,8.01,8.01,201949.0,6.6987,6.7154,6.6987,6.6987,201949.0
2019-09-11 14:00:00,8.02,8.03,8.01,8.02,144829.0,6.707,6.7154,6.6987,6.707,144829.0
2019-09-11 14:30:00,8.02,8.04,8.02,8.02,135761.0,6.707,6.7238,6.707,6.707,135761.0
2019-09-11 15:00:00,8.02,8.04,8.02,8.04,148813.0,6.707,6.7238,6.707,6.7238,148813.0
2019-09-11 15:30:00,8.04,8.04,8.02,8.04,240392.0,6.7238,6.7238,6.707,6.7238,240392.0
2019-09-12 09:30:00,8.03,8.05,8.02,8.05,576194.0,6.7154,6.7321,6.707,6.7321,576194.0
2019-09-12 10:00:00,8.05,8.08,8.04,8.07,477419.0,6.7321,6.7572,6.7238,6.7488,477419.0
2019-09-12 10:30:00,8.07,8.07,8.02,8.04,758196.0,6.7488,6.7488,6.707,6.7238,758196.0
2019-09-12 11:00:00,8.04,8.07,8.03,8.05,261814.0,6.7238,6.7488,6.7154,6.7321,261814.0
2019-09-12 11:30:00,8.05,8.09,8.05,8.09,84583.0,6.7321,6.7656,6.7321,6.7656,84583.0
2019-09-12 12:00:00,8.09,8.12,8.08,8.12,661600.0,6.7656,6.7907,6.7572,6.7907,661600.0
2019-09-12 12:30:00,8.12,8.17,8.11,8.16,550479.0,6.7907,6.8325,6.7823,6.8241,550479.0
2019-09-12 13:00:00,8.16,8.17,8.13,8.15,338709.0,6.8241,6.8325,6.799,6.8157,338709.0
2019-09-12 13:30:00,8.14,8.15,8.14,8.14,89470.0,6.8074,6.8157,6.8074,6.8074,89470.0
2019-09-12 14:00:00,8.14,8.15,8.12,8.12,145405.0,6.8074,6.8157,6.7907,6.7907,145405.0
2019-09-12 14:30:00,8.12,8.13,8.12,8.13,102369.0,6.7907,6.799,6.7907,6.799,102369.0
2019-09-12 15:00:00,8.13,8.13,8.12,8.13,224078.0,6.799,6.799,6.7907,6.799,224078.0
2019-09-12 15:30:00,8.12,8.13,8.11,8.13,892910.0,6.7907,6.799,6.7823,6.799,892910.0
2019-09-13 09:30:00,8.1,8.12,8.08,8.11,659236.0,6.7739,6.7907,6.7572,6.7823,659236.0
2019-09-13 10:00:00,8.12,8.12,8.07,8.09,447844.0,6.7907,6.7907,6.7488,6.7656,447844.0
2019-09-13 10:30:00,8.09,8.12,8.08,8.1,152725.0,6.7656,6.7907,6.7572,6.7739,152725.0
2019-09-13 11:00:00,8.1,8.11,8.08,8.08,119346.0,6.7739,6.7823,6.7572,6.7572,119346.0
2019-09-13 11:30:00,8.09,8.09,8.05,8.05,264931.0,6.7656,6.7656,6.7321,6.7321,264931.0
2019-09-13 12:00:00,8.05,8.06,8.05,8.05,115859.0,6.7321,6.7405,6.7321,6.7321,115859.0
2019-09-13 12:30:00,8.06,8.06,8.05,8.05,55779.0,6.7405,6.7405,6.7321,6.7321,55779.0
2019-09-13 13:00:00,8.06,8.08,8.05,8.07,383345.0,6.7405,6.7572,6.7321,6.7488,383345.0
2019-09-13 13:30:00,8.06,8.07,8.06,8.06,43215.0,6.7405,6.7488,6.7405,6.7405,43215.0
2019-09-13 14:00:00,8.06,8.07,8.06,8.07,39462.0,6.7405,6.7488,6.7405,6.7488,39462.0
2019-09-13 14:30:00,8.07,8.07,8.06,8.06,36111.0,6.7488,6.7488,6.7405,6.7405,36111.0
2019-09-13 15:00:00,8.06,8.07,8.04,8.05,143927.0,6.7405,6.7488,6.7238,6.7321,143927.0
2019-09-13 15:30:00,8.05,8.05,8.03,8.03,344108.0,6.7321,6.7321,6.7154,6.7154,344108.0
2019-09-16 09:30:00,7.98,8.0,7.97,7.98,453552.0,6.6736,6.6903,6.6652,6.6736,453552.0
2019-09-16 10:00:00,7.98,8.0,7.97,7.99,336827.0,6.6736,6.6903,6.6652,6.6819,336827.0
2019-09-16 10:30:00,7.99,7.99,7.96,7.98,530285.0,6.6819,6.6819,6.6568,6.6736,530285.0
2019-09-16 11:00:00,7.99,7.99,7.94,7.96,1097884.0,6.6819,6.6819,6.6401,6.6568,1097884.0
2019-09-16 11:30:00,7.96,7.99,7.95,7.98,190082.0,6.6568,6.6819,6.6485,6.6736,190082.0
2019-09-16 12:00:00,7.98,8.01,7.98,8.01,185935.0,6.6736,6.6987,6.6736,6.6987,185935.0
2019-09-16 12:30:00,8.0,8.03,8.0,8.02,262555.0,6.6903,6.7154,6.6903,6.707,262555.0
2019-09-16 13:00:00,8.01,8.03,7.99,8.0,282794.0,6.6987,6.7154,6.6819,6.6903,282794.0
2019-09-16 13:30:00,8.0,8.02,7.99,8.02,169850.0,6.6903,6.707,6.6819,6.707,169850.0
2019-09-16 14:00:00,8.02,8.04,8.01,8.04,255512.0,6.707,6.7238,6.6987,6.7238,255512.0
2019-09-16 14:30:00,8.03,8.04,8.02,8.03,211743.0,6.7154,6.7238,6.707,6.7154,211743.0
2019-09-16 15:00:00,8.03,8.05,8.02,8.03,186680.0,6.7154,6.7321,6.707,6.7154,186680.0
2019-09-16 15:30:00,8.02,8.04,8.01,8.03,596548.0,6.707,6.7238,6.6987,6.7154,596548.0
2019-09-17 09:30:00,8.01,8.03,7.98,8.03,366123.0,6.6987,6.7154,6.6736,6.7154,366123.0
2019-09-17 10:00:00,8.03,8.03,8.01,8.02,296184.0,6.7154,6.7154,6.6987,6.707,296184.0
2019-09-17 10:30:00,8.03,8.04,8.01,8.02,172770.0,6.7154,6.7238,6.6987,6.707,172770.0
2019-09-17 11:00:00,8.03,8.06,8.02,8.05,1115015.0,6.7154,6.7405,6.707,6.7321,1115015.0
2019-09-17 11:30:00,8.05,8.08,8.05,8.06,300128.0,6.7321,6.7572,6.7321,6.7405,300128.0
2019-09-17 12:00:00,8.06,8.07,8.06,8.06,188160.0,6.7405,6.7488,6.7405,6.7405,188160.0
2019-09-17 12:30:00,8.06,8.07,8.04,8.05,263687.0,6.7405,6.7488,6.7238,6.7321,263687.0
2019-09-17 13:00:00,8.05,8.06,8.04,8.05,153639.0,6.7321,6.7405,6.7238,6.7321,153639.0
2019-09-17 13:30:00,8.05,8.06,8.02,8.02,584245.0,6.7321,6.7405,6.707,6.707,584245.0
2019-09-17 14:00:00,8.03,8.03,8.01,8.02,139601.0,6.7154,6.7154,6.6987,6.707,139601.0
2019-09-17 14:30:00,8.02,8.02,8.0,8.0,268889.0,6.707,6.707,6.6903,6.6903,268889.0
2019-09-17 15:00:00,8.01,8.02,7.99,8.02,561255.0,6.6987,6.707,6.6819,6.707,561255.0
2019-09-17 15:30:00,8.02,8.06,8.0,8.05,1048057.0,6.707,6.7405,6.6903,6.7321,1048057.0
2019-09-18 09:30:00,8.11,8.18,8.1,8.17,859538.0,6.7823,6.8408,6.7739,6.8325,859538.0
2019-09-18 10:00:00,8.17,8.2,8.16,8.2,407379.0,6.8325,6.8576,6.8241,6.8576,407379.0
2019-09-18 10:30:00,8.2,8.23,8.19,8.22,506782.0,6.8576,6.8826,6.8492,6.8743,506782.0
2019-09-18 11:00:00,8.22,8.23,8.18,8.18,373357.0,6.8743,6.8826,6.8408,6.8408,373357.0
2019-09-18 11:30:00,8.19,8.19,8.16,8.17,86883.0,6.8492,6.8492,6.8241,6.8325,86883.0
2019-09-18 12:00:00,8.17,8.17,8.16,8.17,118032.0,6.8325,6.8325,6.8241,6.8325,118032.0
2019-09-18 12:30:00,8.16,8.17,8.15,8.15,136550.0,6.8241,6.8325,6.8157,6.8157,136550.0
2019-09-18 13:00:00,8.15,8.16,8.13,8.13,202582.0,6.8157,6.8241,6.799,6.799,202582.0
2019-09-18 13:30:00,8.13,8.15,8.12,8.13,322111.0,6.799,6.8157,6.7907,6.799,322111.0
2019-09-18 14:00:00,8.13,8.15,8.09,8.12,497250.0,6.799,6.8157,6.7656,6.7907,497250.0
2019-09-18 14:30:00,8.12,8.13,8.1,8.12,229695.0,6.7907,6.799,6.7739,6.7907,229695.0
2019-09-18 15:00:00,8.11,8.16,8.11,8.15,372297.0,6.7823,6.8241,6.7823,6.8157,372297.0
2019-09-18 15:30:00,8.14,8.16,8.14,8.15,430648.0,6.8074,6.8241,6.8074,6.8157,430648.0
2019-09-19 09:30:00,8.3,8.3,8.26,8.29,878194.0,6.9412,6.9412,6.9077,6.9328,878194.0
2019-09-19 10:00:00,8.29,8.29,8.26,8.27,299504.0,6.9328,6.9328,6.9077,6.9161,299504.0
2019-09-19 10:30:00,8.27,8.28,8.26,8.27,249582.0,6.9161,6.9245,6.9077,6.9161,249582.0
2019-09-19 11:00:00,8.27,8.27,8.21,8.23,472116.0,6.9161,6.9161,6.8659,6.8826,472116.0
2019-09-19 11:30:00,8.23,8.26,8.22,8.24,842486.0,6.8826,6.9077,6.8743,6.891,842486.0
2019-09-19 12:00:00,8.25,8.25,8.24,8.24,205390.0,6.8994,6.8994,6.891,6.891,205390.0
2019-09-19 12:30:00,8.25,8.27,8.24,8.25,274227.0,6.8994,6.9161,6.891,6.8994,274227.0
2019-09-19 13:00:00,8.25,8.25,8.24,8.24,101431.0,6.8994,6.8994,6.891,6.891,101431.0
2019-09-19 13:30:00,8.24,8.25,8.22,8.22,192508.0,6.891,6.8994,6.8743,6.8743,192508.0
2019-09-19 14:00:00,8.22,8.23,8.22,8.22,154044.0,6.8743,6.8826,6.8743,6.8743,154044.0
2019-09-19 14:30:00,8.22,8.23,8.2,8.21,199961.0,6.8743,6.8826,6.8576,6.8659,199961.0
2019-09-19 15:00:00,8.21,8.21,8.2,8.21,99061.0,6.8659,6.8659,6.8576,6.8659,99061.0
2019-09-19 15:30:00,8.21,8.21,8.18,8.19,515367.0,6.8659,6.8659,6.8408,6.8492,515367.0
2019-09-20 09:30:00,8.33,8.41,8.31,8.38,1252616.0,6.9663,7.0332,6.9495,7.0081,1252616.0
2019-09-20 10:00:00,8.38,8.38,8.35,8.38,582120.0,7.0081,7.0081,6.983,7.0081,582120.0
2019-09-20 10:30:00,8.38,8.4,8.34,8.34,487561.0,7.0081,7.0248,6.9746,6.9746,487561.0
2019-09-20 11:00:00,8.35,8.36,8.34,8.36,691423.0,6.983,6.9914,6.9746,6.9914,691423.0
2019-09-20 11:30:00,8.36,8.37,8.35,8.37,253557.0,6.9914,6.9997,6.983,6.9997,253557.0
2019-09-20 12:00:00,8.37,8.37,8.36,8.37,136582.0,6.9997,6.9997,6.9914,6.9997,136582.0
2019-09-20 12:30:00,8.37,8.37,8.36,8.37,95732.0,6.9997,6.9997,6.9914,6.9997,95732.0
2019-09-20 13:00:00,8.37,8.37,8.28,8.31,560823.0,6.9997,6.9997,6.9245,6.9495,560823.0
2019-09-20 13:30:00,8.31,8.32,8.29,8.31,174224.0,6.9495,6.9579,6.9328,6.9495,174224.0
2019-09-20 14:00:00,8.31,8.33,8.3,8.3,178552.0,6.9495,6.9663,6.9412,6.9412,178552.0
2019-09-20 14:30:00,8.31,8.33,8.3,8.33,145710.0,6.9495,6.9663,6.9412,6.9663,145710.0
2019-09-20 15:00:00,8.32,8.33,8.3,8.3,335917.0,6.9579,6.9663,6.9412,6.9412,335917.0
2019-09-20 15:30:00,8.3,8.31,8.29,8.29,667596.0,6.9412,6.9495,6.9328,6.9328,667596.0
2019-09-23 09:30:00,8.18,8.19,8.14,8.15,977599.0,6.8408,6.8492,6.8074,6.8157,977599.0
2019-09-23 10:00:00,8.16,8.19,8.15,8.19,453173.0,6.8241,6.8492,6.8157,6.8492,453173.0
2019-09-23 10:30:00,8.19,8.2,8.17,8.2,261100.0,6.8492,6.8576,6.8325,6.8576,261100.0
2019-09-23 11:00:00,8.19,8.23,8.19,8.22,415868.0,6.8492,6.8826,6.8492,6.8743,415868.0
2019-09-23 11:30:00,8.22,8.23,8.22,8.22,104684.0,6.8743,6.8826,6.8743,6.8743,104684.0
2019-09-23 12:00:00,8.23,8.25,8.22,8.25,114317.0,6.8826,6.8994,6.8743,6.8994,114317.0
2019-09-23 12:30:00,8.24,8.25,8.24,8.25,95139.0,6.891,6.8994,6.891,6.8994,95139.0
2019-09-23 13:00:00,8.25,8.27,8.24,8.27,226285.0,6.8994,6.9161,6.891,6.9161,226285.0
2019-09-23 13:30:00,8.27,8.28,8.25,8.28,110976.0,6.9161,6.9245,6.8994,6.9245,110976.0
2019-09-23 14:00:00,8.28,8.28,8.26,8.26,77714.0,6.9245,6.9245,6.9077,6.9077,77714.0
2019-09-23 14:30:00,8.26,8.27,8.26,8.27,90610.0,6.9077,6.9161,6.9077,6.9161,90610.0
2019-09-23 15:00:00,8.27,8.29,8.26,8.28,191567.0,6.9161,6.9328,6.9077,6.9245,191567.0
2019-09-23 15:30:00,8.28,8.29,8.26,8.26,348451.0,6.9245,6.9328,6.9077,6.9077,348451.0
2019-09-24 09:30:00,8.4,8.4,8.36,8.38,786228.0,7.0248,7.0248,6.9914,7.0081,786228.0
2019-09-24 10:00:00,8.38,8.39,8.36,8.37,443279.0,7.0081,7.0165,6.9914,6.9997,443279.0
2019-09-24 10:30:00,8.37,8.38,8.34,8.35,374725.0,6.9997,7.0081,6.9746,6.983,374725.0
2019-09-24 11:00:00,8.34,8.35,8.3,8.32,757191.0,6.9746,6.983,6.9412,6.9579,757191.0
2019-09-24 11:30:00,8.32,8.32,8.26,8.27,453558.0,6.9579,6.9579,6.9077,6.9161,453558.0
2019-09-24 12:00:00,8.27,8.27,8.22,8.22,267552.0,6.9161,6.9161,6.8743,6.8743,267552.0
2019-09-24 12:30:00,8.23,8.23,8.21,8.21,168336.0,6.8826,6.8826,6.8659,6.8659,168336.0
2019-09-24 13:00:00,8.21,8.23,8.21,8.22,176127.0,6.8659,6.8826,6.8659,6.8743,176127.0
2019-09-24 13:30:00,8.22,8.25,8.22,8.25,196985.0,6.8743,6.8994,6.8743,6.8994,196985.0
2019-09-24 14:00:00,8.25,8.3,8.24,8.29,494468.0,6.8994,6.9412,6.891,6.9328,494468.0
2019-09-24 14:30:00,8.3,8.3,8.27,8.29,382102.0,6.9412,6.9412,6.9161,6.9328,382102.0
2019-09-24 15:00:00,8.29,8.29,8.25,8.27,331901.0,6.9328,6.9328,6.8994,6.9161,331901.0
2019-09-24 15:30:00,8.27,8.27,8.23,8.26,831499.0,6.9161,6.9161,6.8826,6.9077,831499.0
2019-09-25 09:30:00,8.13,8.16,8.09,8.09,654333.0,6.799,6.8241,6.7656,6.7656,654333.0
2019-09-25 10:00:00,8.1,8.1,8.06,8.09,361240.0,6.7739,6.7739,6.7405,6.7656,361240.0
2019-09-25 10:30:00,8.1,8.14,8.08,8.13,274104.0,6.7739,6.8074,6.7572,6.799,274104.0
2019-09-25 11:00:00,8.13,8.18,8.12,8.18,280850.0,6.799,6.8408,6.7907,6.8408,280850.0
2019-09-25 11:30:00,8.18,8.19,8.16,8.16,182502.0,6.8408,6.8492,6.8241,6.8241,182502.0
2019-09-25 12:00:00,8.17,8.19,8.16,8.18,169123.0,6.8325,6.8492,6.8241,6.8408,169123.0
2019-09-25 12:30:00,8.18,8.18,8.17,8.17,62700.0,6.8408,6.8408,6.8325,6.8325,62700.0
2019-09-25 13:00:00,8.17,8.18,8.16,8.16,70590.0,6.8325,6.8408,6.8241,6.8241,70590.0
2019-09-25 13:30:00,8.17,8.19,8.16,8.19,73295.0,6.8325,6.8492,6.8241,6.8492,73295.0
2019-09-25 14:00:00,8.19,8.19,8.18,8.19,71090.0,6.8492,6.8492,6.8408,6.8492,71090.0
2019-09-25 14:30:00,8.18,8.21,8.18,8.21,131763.0,6.8408,6.8659,6.8408,6.8659,131763.0
2019-09-25 15:00:00,8.2,8.22,8.2,8.22,120073.0,6.8576,6.8743,6.8576,6.8743,120073.0
2019-09-25 15:30:00,8.21,8.22,8.2,8.21,479631.0,6.8659,6.8743,6.8576,6.8659,479631.0
2019-09-26 09:30:00,8.02,8.05,8.0,8.03,738822.0,6.707,6.7321,6.6903,6.7154,738822.0
2019-09-26 10:00:00,8.03,8.04,7.98,7.99,710476.0,6.7154,6.7238,6.6736,6.6819,710476.0
2019-09-26 10:30:00,7.99,8.0,7.97,7.99,636992.0,6.6819,6.6903,6.6652,6.6819,636992.0
2019-09-26 11:00:00,7.99,7.99,7.96,7.97,398138.0,6.6819,6.6819,6.6568,6.6652,398138.0
2019-09-26 11:30:00,7.97,7.98,7.95,7.96,186094.0,6.6652,6.6736,6.6485,6.6568,186094.0
2019-09-26 12:00:00,7.96,7.97,7.94,7.97,413179.0,6.6568,6.6652,6.6401,6.6652,413179.0
2019-09-26 12:30:00,7.96,7.97,7.95,7.96,257885.0,6.6568,6.6652,6.6485,6.6568,257885.0
2019-09-26 13:00:00,7.96,7.96,7.95,7.96,181931.0,6.6568,6.6568,6.6485,6.6568,181931.0
2019-09-26 13:30:00,7.96,7.98,7.95,7.98,170288.0,6.6568,6.6736,6.6485,6.6736,170288.0
2019-09-26 14:00:00,7.98,8.0,7.97,8.0,212406.0,6.6736,6.6903,6.6652,6.6903,212406.0
2019-09-26 14:30:00,8.0,8.0,7.99,8.0,138557.0,6.6903,6.6903,6.6819,6.6903,138557.0
2019-09-26 15:00:00,8.0,8.02,7.99,8.02,335439.0,6.6903,6.707,6.6819,6.707,335439.0
2019-09-26 15:30:00,8.01,8.03,8.0,8.01,649366.0,6.6987,6.7154,6.6903,6.6987,649366.0
2019-09-27 09:30:00,7.96,8.02,7.96,8.01,993396.0,6.6568,6.707,6.6568,6.6987,993396.0
2019-09-27 10:00:00,8.01,8.02,7.99,8.02,589204.0,6.6987,6.707,6.6819,6.707,589204.0
2019-09-27 10:30:00,8.02,8.03,8.0,8.02,248145.0,6.707,6.7154,6.6903,6.707,248145.0
2019-09-27 11:00:00,8.03,8.04,8.01,8.04,482238.0,6.7154,6.7238,6.6987,6.7238,482238.0
2019-09-27 11:30:00,8.04,8.06,7.99,8.04,339540.0,6.7238,6.7405,6.6819,6.7238,339540.0
2019-09-27 12:00:00,8.04,8.04,8.01,8.02,153582.0,6.7238,6.7238,6.6987,6.707,153582.0
2019-09-27 12:30:00,8.02,8.02,7.96,7.97,334967.0,6.707,6.707,6.6568,6.6652,334967.0
2019-09-27 13:00:00,7.97,7.99,7.96,7.97,196035.0,6.6652,6.6819,6.6568,6.6652,196035.0
2019-09-27 13:30:00,7.97,7.99,7.96,7.98,187414.0,6.6652,6.6819,6.6568,6.6736,187414.0
2019-09-27 14:00:00,7.98,7.99,7.96,7.97,104218.0,6.6736,6.6819,6.6568,6.6652,104218.0
2019-09-27 14:30:00,7.96,7.97,7.94,7.96,157514.0,6.6568,6.6652,6.6401,6.6568,157514.0
2019-09-27 15:00:00,7.96,7.98,7.95,7.97,277530.0,6.6568,6.6736,6.6485,6.6652,277530.0
2019-09-27 15:30:00,7.97,7.98,7.96,7.97,590085.0,6.6652,6.6736,6.6568,6.6652,590085.0
2019-09-30 09:30:00,7.94,8.0,7.93,7.99,524856.0,6.6401,6.6903,6.6318,6.6819,524856.0
2019-09-30 10:00:00,7.99,8.05,7.99,8.03,780480.0,6.6819,6.7321,6.6819,6.7154,780480.0
2019-09-30 10:30:00,8.04,8.06,8.02,8.04,334843.0,6.7238,6.7405,6.707,6.7238,334843.0
2019-09-30 11:00:00,8.04,8.04,8.0,8.01,320722.0,6.7238,6.7238,6.6903,6.6987,320722.0
2019-09-30 11:30:00,8.01,8.01,8.0,8.01,33152.0,6.6987,6.6987,6.6903,6.6987,33152.0
2019-09-30 12:00:00,8.01,8.01,8.0,8.01,43372.0,6.6987,6.6987,6.6903,6.6987,43372.0
2019-09-30 12:30:00,8.01,8.02,8.0,8.02,93138.0,6.6987,6.707,6.6903,6.707,93138.0
2019-09-30 13:00:00,8.02,8.02,8.0,8.01,98801.0,6.707,6.707,6.6903,6.6987,98801.0
2019-09-30 13:30:00,8.01,8.01,7.99,8.0,135368.0,6.6987,6.6987,6.6819,6.6903,135368.0
2019-09-30 14:00:00,8.0,8.0,7.97,7.98,360031.0,6.6903,6.6903,6.6652,6.6736,360031.0
2019-09-30 14:30:00,7.98,7.99,7.96,7.97,363965.0,6.6736,6.6819,6.6568,6.6652,363965.0
2019-09-30 15:00:00,7.98,7.98,7.96,7.96,122297.0,6.6736,6.6736,6.6568,6.6568,122297.0
2019-09-30 15:30:00,7.97,7.99,7.95,7.99,629063.0,6.6652,6.6819,6.6485,6.6819,629063.0
2019-10-01 09:30:00,8.01,8.06,8.01,8.04,1614580.0,6.6987,6.7405,6.6987,6.7238,1614580.0
2019-10-01 10:00:00,8.03,8.05,7.93,7.96,888211.0,6.7154,6.7321,6.6318,6.6568,888211.0
2019-10-01 10:30:00,7.96,7.97,7.89,7.9,950481.0,6.6568,6.6652,6.5983,6.6067,950481.0
2019-10-01 11:00:00,7.9,7.93,7.88,7.93,1790302.0,6.6067,6.6318,6.5899,6.6318,1790302.0
2019-10-01 11:30:00,7.93,7.94,7.92,7.93,177411.0,6.6318,6.6401,6.6234,6.6318,177411.0
2019-10-01 12:00:00,7.93,7.94,7.92,7.93,367718.0,6.6318,6.6401,6.6234,6.6318,367718.0
2019-10-01 12:30:00,7.93,7.95,7.92,7.94,291725.0,6.6318,6.6485,6.6234,6.6401,291725.0
2019-10-01 13:00:00,7.94,7.94,7.9,7.91,277721.0,6.6401,6.6401,6.6067,6.615,277721.0
2019-10-01 13:30:00,7.91,7.91,7.89,7.9,165043.0,6.615,6.615,6.5983,6.6067,165043.0
2019-10-01 14:00:00,7.89,7.92,7.89,7.92,239783.0,6.5983,6.6234,6.5983,6.6234,239783.0
2019-10-01 14:30:00,7.92,7.93,7.91,7.93,128069.0,6.6234,6.6318,6.615,6.6318,128069.0
2019-10-01 15:00:00,7.93,7.94,7.92,7.94,260371.0,6.6318,6.6401,6.6234,6.6401,260371.0
2019-10-01 15:30:00,7.94,7.94,7.91,7.91,656195.0,6.6401,6.6401,6.615,6.615,656195.0
2019-10-02 09:30:00,7.82,7.82,7.77,7.79,558969.0,6.5398,6.5398,6.498,6.5147,558969.0
2019-10-02 10:00:00,7.79,7.82,7.78,7.8,483739.0,6.5147,6.5398,6.5063,6.523,483739.0
2019-10-02 10:30:00,7.8,7.8,7.74,7.76,645453.0,6.523,6.523,6.4729,6.4896,645453.0
2019-10-02 11:00:00,7.75,7.8,7.75,7.79,578880.0,6.4812,6.523,6.4812,6.5147,578880.0
2019-10-02 11:30:00,7.78,7.79,7.76,7.79,219752.0,6.5063,6.5147,6.4896,6.5147,219752.0
2019-10-02 12:00:00,7.79,7.79,7.77,7.78,58231.0,6.5147,6.5147,6.498,6.5063,58231.0
2019-10-02 12:30:00,7.78,7.78,7.76,7.77,389298.0,6.5063,6.5063,6.4896,6.498,389298.0
2019-10-02 13:00:00,7.77,7.8,7.76,7.8,207558.0,6.498,6.523,6.4896,6.523,207558.0
2019-10-02 13:30:00,7.8,7.81,7.79,7.81,138892.0,6.523,6.5314,6.5147,6.5314,138892.0
2019-10-02 14:00:00,7.81,7.82,7.8,7.81,122748.0,6.5314,6.5398,6.523,6.5314,122748.0
2019-10-02 14:30:00,7.81,7.83,7.8,7.82,140279.0,6.5314,6.5481,6.523,6.5398,140279.0
2019-10-02 15:00:00,7.82,7.84,7.82,7.82,173310.0,6.5398,6.5565,6.5398,6.5398,173310.0
2019-10-02 15:30:00,7.83,7.83,7.79,7.8,704149.0,6.5481,6.5481,6.5147,6.523,704149.0
2019-10-03 09:30:00,7.71,7.75,7.7,7.73,850365.0,6.4478,6.4812,6.4394,6.4645,850365.0
2019-10-03 10:00:00,7.72,7.73,7.64,7.72,1357006.0,6.4561,6.4645,6.3892,6.4561,1357006.0
2019-10-03 10:30:00,7.71,7.74,7.67,7.72,562485.0,6.4478,6.4729,6.4143,6.4561,562485.0
2019-10-03 11:00:00,7.72,7.8,7.72,7.78,707728.0,6.4561,6.523,6.4561,6.5063,707728.0
2019-10-03 11:30:00,7.77,7.78,7.75,7.78,305055.0,6.498,6.5063,6.4812,6.5063,305055.0
2019-10-03 12:00:00,7.78,7.82,7.78,7.82,260077.0,6.5063,6.5398,6.5063,6.5398,260077.0
2019-10-03 12:30:00,7.82,7.83,7.81,7.83,107614.0,6.5398,6.5481,6.5314,6.5481,107614.0
2019-10-03 13:00:00,7.83,7.83,7.81,7.83,72688.0,6.5481,6.5481,6.5314,6.5481,72688.0
2019-10-03 13:30:00,7.82,7.84,7.81,7.83,68374.0,6.5398,6.5565,6.5314,6.5481,68374.0
2019-10-03 14:00:00,7.83,7.83,7.81,7.82,46122.0,6.5481,6.5481,6.5314,6.5398,46122.0
2019-10-03 14:30:00,7.81,7.82,7.79,7.81,266642.0,6.5314,6.5398,6.5147,6.5314,266642.0
2019-10-03 15:00:00,7.81,7.81,7.79,7.81,105839.0,6.5314,6.5314,6.5147,6.5314,105839.0
2019-10-03 15:30:00,7.81,7.81,7.79,7.8,328524.0,6.5314,6.5314,6.5147,6.523,328524.0
2019-10-04 09:30:00,7.81,7.84,7.75,7.77,574038.0,6.5314,6.5565,6.4812,6.498,574038.0
2019-10-04 10:00:00,7.77,7.81,7.76,7.79,325969.0,6.498,6.5314,6.4896,6.5147,325969.0
2019-10-04 10:30:00,7.8,7.8,7.74,7.75,245275.0,6.523,6.523,6.4729,6.4812,245275.0
2019-10-04 11:00:00,7.75,7.8,7.75,7.77,313721.0,6.4812,6.523,6.4812,6.498,313721.0
2019-10-04 11:30:00,7.77,7.78,7.77,7.78,99939.0,6.498,6.5063,6.498,6.5063,99939.0
2019-10-04 12:00:00,7.78,7.8,7.77,7.8,180057.0,6.5063,6.523,6.498,6.523,180057.0
2019-10-04 12:30:00,7.8,7.83,7.79,7.83,286596.0,6.523,6.5481,6.5147,6.5481,286596.0
2019-10-04 13:00:00,7.83,7.83,7.82,7.82,39184.0,6.5481,6.5481,6.5398,6.5398,39184.0
2019-10-04 13:30:00,7.83,7.84,7.82,7.84,76414.0,6.5481,6.5565,6.5398,6.5565,76414.0
2019-10-04 14:00:00,7.84,7.84,7.83,7.83,114506.0,6.5565,6.5565,6.5481,6.5481,114506.0
2019-10-04 14:30:00,7.84,7.86,7.83,7.86,349584.0,6.5565,6.5732,6.5481,6.5732,349584.0
2019-10-04 15:00:00,7.86,7.86,7.85,7.85,313244.0,6.5732,6.5732,6.5649,6.5649,313244.0
2019-10-04 15:30:00,7.86,7.86,7.84,7.85,1052562.0,6.5732,6.5732,6.5565,6.5649,1052562.0
2019-10-07 09:30:00,7.98,8.02,7.94,8.02,930806.0,6.6736,6.707,6.6401,6.707,930806.0
2019-10-07 10:00:00,8.02,8.08,8.01,8.06,1660706.0,6.707,6.7572,6.6987,6.7405,1660706.0
2019-10-07 10:30:00,8.06,8.11,8.05,8.1,958944.0,6.7405,6.7823,6.7321,6.7739,958944.0
2019-10-07 11:00:00,8.11,8.11,8.04,8.04,583499.0,6.7823,6.7823,6.7238,6.7238,583499.0
2019-10-07 11:30:00,8.04,8.07,8.04,8.06,127884.0,6.7238,6.7488,6.7238,6.7405,127884.0
2019-10-07 12:00:00,8.07,8.07,8.06,8.06,69560.0,6.7488,6.7488,6.7405,6.7405,69560.0
2019-10-07 12:30:00,8.06,8.07,8.05,8.05,286433.0,6.7405,6.7488,6.7321,6.7321,286433.0
2019-10-07 13:00:00,8.05,8.06,8.03,8.04,264622.0,6.7321,6.7405,6.7154,6.7238,264622.0
2019-10-07 13:30:00,8.04,8.07,8.03,8.07,395476.0,6.7238,6.7488,6.7154,6.7488,395476.0
2019-10-07 14:00:00,8.07,8.07,8.04,8.05,796241.0,6.7488,6.7488,6.7238,6.7321,796241.0
2019-10-07 14:30:00,8.04,8.06,8.03,8.06,526527.0,6.7238,6.7405,6.7154,6.7405,526527.0
2019-10-07 15:00:00,8.06,8.07,8.05,8.06,291945.0,6.7405,6.7488,6.7321,6.7405,291945.0
2019-10-07 15:30:00,8.06,8.07,8.03,8.04,662271.0,6.7405,6.7488,6.7154,6.7238,662271.0
2019-10-08 09:30:00,8.18,8.2,8.12,8.12,962021.0,6.8408,6.8576,6.7907,6.7907,962021.0
2019-10-08 10:00:00,8.13,8.13,8.08,8.1,1038719.0,6.799,6.799,6.7572,6.7739,1038719.0
2019-10-08 10:30:00,8.1,8.12,8.07,8.09,421493.0,6.7739,6.7907,6.7488,6.7656,421493.0
2019-10-08 11:00:00,8.08,8.12,8.07,8.1,990754.0,6.7572,6.7907,6.7488,6.7739,990754.0
2019-10-08 11:30:00,8.09,8.1,8.05,8.08,364862.0,6.7656,6.7739,6.7321,6.7572,364862.0
2019-10-08 12:00:00,8.08,8.1,8.07,8.1,252494.0,6.7572,6.7739,6.7488,6.7739,252494.0
2019-10-08 12:30:00,8.1,8.14,8.09,8.11,204247.0,6.7739,6.8074,6.7656,6.7823,204247.0
2019-10-08 13:00:00,8.11,8.11,8.1,8.11,102783.0,6.7823,6.7823,6.7739,6.7823,102783.0
2019-10-08 13:30:00,8.1,8.14,8.1,8.12,215599.0,6.7739,6.8074,6.7739,6.7907,215599.0
2019-10-08 14:00:00,8.13,8.13,8.12,8.12,85603.0,6.799,6.799,6.7907,6.7907,85603.0
2019-10-08 14:30:00,8.13,8.16,8.11,8.13,360647.0,6.799,6.8241,6.7823,6.799,360647.0
2019-10-08 15:00:00,8.13,8.14,8.09,8.11,334351.0,6.799,6.8074,6.7656,6.7823,334351.0
2019-10-08 15:30:00,8.1,8.11,8.06,8.08,805056.0,6.7739,6.7823,6.7405,6.7572,805056.0
2019-10-09 09:30:00,8.23,8.25,8.18,8.21,1096874.0,6.8826,6.8994,6.8408,6.8659,1096874.0
2019-10-09 10:00:00,8.21,8.24,8.21,8.24,493972.0,6.8659,6.891,6.8659,6.891,493972.0
2019-10-09 10:30:00,8.24,8.25,8.21,8.24,415696.0,6.891,6.8994,6.8659,6.891,415696.0
2019-10-09 11:00:00,8.24,8.24,8.21,8.22,874413.0,6.891,6.891,6.8659,6.8743,874413.0
2019-10-09 11:30:00,8.22,8.22,8.21,8.21,148954.0,6.8743,6.8743,6.8659,6.8659,148954.0
2019-10-09 12:00:00,8.21,8.22,8.2,8.21,122945.0,6.8659,6.8743,6.8576,6.8659,122945.0
2019-10-09 12:30:00,8.21,8.24,8.2,8.24,351719.0,6.8659,6.891,6.8576,6.891,351719.0
2019-10-09 13:00:00,8.24,8.25,8.23,8.24,131625.0,6.891,6.8994,6.8826,6.891,131625.0
2019-10-09 13:30:00,8.24,8.25,8.23,8.25,254185.0,6.891,6.8994,6.8826,6.8994,254185.0
2019-10-09 14:00:00,8.24,8.26,8.23,8.23,333454.0,6.891,6.9077,6.8826,6.8826,333454.0
2019-10-09 14:30:00,8.23,8.28,8.23,8.28,709127.0,6.8826,6.9245,6.8826,6.9245,709127.0
2019-10-09 15:00:00,8.28,8.3,8.27,8.3,1152514.0,6.9245,6.9412,6.9161,6.9412,1152514.0
2019-10-09 15:30:00,8.29,8.3,8.25,8.26,1775967.0,6.9328,6.9412,6.8994,6.9077,1775967.0
2019-10-10 09:30:00,8.31,8.35,8.27,8.35,1356215.0,6.9495,6.983,6.9161,6.983,1356215.0
2019-10-10 10:00:00,8.35,8.35,8.29,8.3,876050.0,6.983,6.983,6.9328,6.9412,876050.0
2019-10-10 10:30:00,8.3,8.33,8.29,8.32,571844.0,6.9412,6.9663,6.9328,6.9579,571844.0
2019-10-10 11:00:00,8.32,8.32,8.28,8.29,211359.0,6.9579,6.9579,6.9245,6.9328,211359.0
2019-10-10 11:30:00,8.28,8.29,8.24,8.25,375510.0,6.9245,6.9328,6.891,6.8994,375510.0
2019-10-10 12:00:00,8.25,8.26,8.23,8.23,291892.0,6.8994,6.9077,6.8826,6.8826,291892.0
2019-10-10 12:30:00,8.23,8.23,8.21,8.22,204062.0,6.8826,6.8826,6.8659,6.8743,204062.0
2019-10-10 13:00:00,8.23,8.23,8.22,8.23,98485.0,6.8826,6.8826,6.8743,6.8826,98485.0
2019-10-10 13:30:00,8.22,8.24,8.21,8.24,235454.0,6.8743,6.891,6.8659,6.891,235454.0
2019-10-10 14:00:00,8.24,8.24,8.2,8.21,295169.0,6.891,6.891,6.8576,6.8659,295169.0
2019-10-10 14:30:00,8.21,8.23,8.2,8.22,243114.0,6.8659,6.8826,6.8576,6.8743,243114.0
2019-10-10 15:00:00,8.22,8.23,8.22,8.23,94068.0,6.8743,6.8826,6.8743,6.8826,94068.0
2019-10-10 15:30:00,8.23,8.24,8.22,8.24,411947.0,6.8826,6.891,6.8743,6.891,411947.0
2019-10-11 09:30:00,8.43,8.48,8.42,8.45,701394.0,7.0499,7.0917,7.0415,7.0666,701394.0
2019-10-11 10:00:00,8.46,8.48,8.43,8.46,442713.0,7.075,7.0917,7.0499,7.075,442713.0
2019-10-11 10:30:00,8.46,8.46,8.43,8.45,506880.0,7.075,7.075,7.0499,7.0666,506880.0
2019-10-11 11:00:00,8.46,8.49,8.44,8.47,565751.0,7.075,7.1001,7.0583,7.0834,565751.0
2019-10-11 11:30:00,8.46,8.48,8.43,8.44,279319.0,7.075,7.0917,7.0499,7.0583,279319.0
2019-10-11 12:00:00,8.43,8.45,8.42,8.45,211814.0,7.0499,7.0666,7.0415,7.0666,211814.0
2019-10-11 12:30:00,8.45,8.48,8.41,8.46,511021.0,7.0666,7.0917,7.0332,7.075,511021.0
2019-10-11 13:00:00,8.46,8.47,8.43,8.45,482261.0,7.075,7.0834,7.0499,7.0666,482261.0
2019-10-11 13:30:00,8.45,8.45,8.44,8.45,26866.0,7.0666,7.0666,7.0583,7.0666,26866.0
2019-10-11 14:00:00,8.45,8.45,8.43,8.45,134776.0,7.0666,7.0666,7.0499,7.0666,134776.0
2019-10-11 14:30:00,8.45,8.46,8.43,8.44,215536.0,7.0666,7.075,7.0499,7.0583,215536.0
2019-10-11 15:00:00,8.44,8.44,8.43,8.44,138946.0,7.0583,7.0583,7.0499,7.0583,138946.0
2019-10-11 15:30:00,8.44,8.46,8.42,8.44,2176957.0,7.0583,7.075,7.0415,7.0583,2176957.0
2019-10-14 09:30:00,8.4,8.42,8.34,8.37,573028.0,7.0248,7.0415,6.9746,6.9997,573028.0
2019-10-14 10:00:00,8.36,8.39,8.34,8.35,401707.0,6.9914,7.0165,6.9746,6.983,401707.0
2019-10-14 10:30:00,8.35,8.37,8.34,8.36,333560.0,6.983,6.9997,6.9746,6.9914,333560.0
2019-10-14 11:00:00,8.36,8.36,8.33,8.33,286648.0,6.9914,6.9914,6.9663,6.9663,286648.0
2019-10-14 11:30:00,8.33,8.34,8.31,8.32,82800.0,6.9663,6.9746,6.9495,6.9579,82800.0
2019-10-14 12:00:00,8.32,8.33,8.3,8.33,263935.0,6.9579,6.9663,6.9412,6.9663,263935.0
2019-10-14 12:30:00,8.33,8.39,8.32,8.37,477389.0,6.9663,7.0165,6.9579,6.9997,477389.0
2019-10-14 13:00:00,8.37,8.37,8.35,8.36,95627.0,6.9997,6.9997,6.983,6.9914,95627.0
2019-10-14 13:30:00,8.37,8.37,8.35,8.37,176295.0,6.9997,6.9997,6.983,6.9997,176295.0
2019-10-14 14:00:00,8.37,8.38,8.35,8.37,116431.0,6.9997,7.0081,6.983,6.9997,116431.0
2019-10-14 14:30:00,8.37,8.37,8.36,8.37,54871.0,6.9997,6.9997,6.9914,6.9997,54871.0
2019-10-14 15:00:00,8.36,8.37,8.36,8.37,30345.0,6.9914,6.9997,6.9914,6.9997,30345.0
2019-10-14 15:30:00,8.37,8.37,8.34,8.35,484178.0,6.9997,6.9997,6.9746,6.983,484178.0
2019-10-15 09:30:00,8.46,8.47,8.41,8.46,765454.0,7.075,7.0834,7.0332,7.075,765454.0
2019-10-15 10:00:00,8.46,8.49,8.45,8.48,996727.0,7.075,7.1001,7.0666,7.0917,996727.0
2019-10-15 10:30:00,8.49,8.52,8.48,8.52,612500.0,7.1001,7.1252,7.0917,7.1252,612500.0
2019-10-15 11:00:00,8.51,8.52,8.49,8.49,1236423.0,7.1168,7.1252,7.1001,7.1001,1236423.0
2019-10-15 11:30:00,8.5,8.5,8.45,8.46,355027.0,7.1084,7.1084,7.0666,7.075,355027.0
2019-10-15 12:00:00,8.46,8.47,8.45,8.47,259658.0,7.075,7.0834,7.0666,7.0834,259658.0
2019-10-15 12:30:00,8.47,8.48,8.46,8.46,218427.0,7.0834,7.0917,7.075,7.075,218427.0
2019-10-15 13:00:00,8.47,8.47,8.45,8.46,92274.0,7.0834,7.0834,7.0666,7.075,92274.0
2019-10-15 13:30:00,8.46,8.49,8.45,8.49,447146.0,7.075,7.1001,7.0666,7.1001,447146.0
2019-10-15 14:00:00,8.49,8.5,8.48,8.5,75446.0,7.1001,7.1084,7.0917,7.1084,75446.0
2019-10-15 14:30:00,8.5,8.5,8.46,8.47,283508.0,7.1084,7.1084,7.075,7.0834,283508.0
2019-10-15 15:00:00,8.47,8.47,8.45,8.46,89944.0,7.0834,7.0834,7.0666,7.075,89944.0
2019-10-15 15:30:00,8.46,8.47,8.45,8.45,492041.0,7.075,7.0834,7.0666,7.0666,492041.0
2019-10-16 09:30:00,8.58,8.62,8.56,8.58,869940.0,7.1753,7.2088,7.1586,7.1753,869940.0
2019-10-16 10:00:00,8.58,8.58,8.55,8.57,320914.0,7.1753,7.1753,7.1503,7.167,320914.0
2019-10-16 10:30:00,8.57,8.57,8.54,8.57,213660.0,7.167,7.167,7.1419,7.167,213660.0
2019-10-16 11:00:00,8.56,8.58,8.53,8.54,354131.0,7.1586,7.1753,7.1335,7.1419,354131.0
2019-10-16 11:30:00,8.54,8.6,8.52,8.6,645699.0,7.1419,7.1921,7.1252,7.1921,645699.0
2019-10-16 12:00:00,8.6,8.63,8.59,8.62,422032.0,7.1921,7.2172,7.1837,7.2088,422032.0
2019-10-16 12:30:00,8.62,8.62,8.6,8.62,327880.0,7.2088,7.2088,7.1921,7.2088,327880.0
2019-10-16 13:00:00,8.62,8.64,8.61,8.63,220901.0,7.2088,7.2255,7.2004,7.2172,220901.0
2019-10-16 13:30:00,8.63,8.67,8.63,8.64,593752.0,7.2172,7.2506,7.2172,7.2255,593752.0
2019-10-16 14:00:00,8.64,8.66,8.64,8.64,231380.0,7.2255,7.2422,7.2255,7.2255,231380.0
2019-10-16 14:30:00,8.64,8.65,8.64,8.64,149611.0,7.2255,7.2339,7.2255,7.2255,149611.0
2019-10-16 15:00:00,8.65,8.66,8.63,8.65,502318.0,7.2339,7.2422,7.2172,7.2339,502318.0
2019-10-16 15:30:00,8.64,8.65,8.6,8.63,907552.0,7.2255,7.2339,7.1921,7.2172,907552.0
2019-10-17 09:30:00,9.16,9.16,8.8,9.12,3379878.0,7.6604,7.6604,7.3593,7.6269,3379878.0
2019-10-17 10:00:00,9.12,9.19,9.08,9.18,3393389.0,7.6269,7.6855,7.5935,7.6771,3393389.0
2019-10-17 10:30:00,9.18,9.24,9.15,9.21,1995242.0,7.6771,7.7273,7.652,7.7022,1995242.0
2019-10-17 11:00:00,9.2,9.21,9.11,9.13,1308740.0,7.6938,7.7022,7.6186,7.6353,1308740.0
2019-10-17 11:30:00,9.13,9.14,9.04,9.07,1320847.0,7.6353,7.6437,7.56,7.5851,1320847.0
2019-10-17 12:00:00,9.07,9.07,8.96,9.01,1239727.0,7.5851,7.5851,7.4931,7.535,1239727.0
2019-10-17 12:30:00,9.01,9.03,9.0,9.01,391287.0,7.535,7.5517,7.5266,7.535,391287.0
2019-10-17 13:00:00,9.02,9.04,9.01,9.03,822556.0,7.5433,7.56,7.535,7.5517,822556.0
2019-10-17 13:30:00,9.03,9.05,9.02,9.03,238985.0,7.5517,7.5684,7.5433,7.5517,238985.0
2019-10-17 14:00:00,9.03,9.06,9.02,9.05,957779.0,7.5517,7.5768,7.5433,7.5684,957779.0
2019-10-17 14:30:00,9.05,9.08,9.05,9.07,567895.0,7.5684,7.5935,7.5684,7.5851,567895.0
2019-10-17 15:00:00,9.07,9.1,9.06,9.09,1097536.0,7.5851,7.6102,7.5768,7.6019,1097536.0
2019-10-17 15:30:00,9.1,9.1,9.06,9.07,1900440.0,7.6102,7.6102,7.5768,7.5851,1900440.0
2019-10-18 09:30:00,9.09,9.16,9.09,9.16,1524602.0,7.6019,7.6604,7.6019,7.6604,1524602.0
2019-10-18 10:00:00,9.16,9.2,9.15,9.19,613419.0,7.6604,7.6938,7.652,7.6855,613419.0
2019-10-18 10:30:00,9.19,9.2,9.14,9.15,628423.0,7.6855,7.6938,7.6437,7.652,628423.0
2019-10-18 11:00:00,9.16,9.18,9.13,9.17,595520.0,7.6604,7.6771,7.6353,7.6688,595520.0
2019-10-18 11:30:00,9.17,9.18,9.14,9.14,396094.0,7.6688,7.6771,7.6437,7.6437,396094.0
2019-10-18 12:00:00,9.14,9.15,9.1,9.11,274071.0,7.6437,7.652,7.6102,7.6186,274071.0
2019-10-18 12:30:00,9.1,9.13,9.1,9.13,433012.0,7.6102,7.6353,7.6102,7.6353,433012.0
2019-10-18 13:00:00,9.13,9.16,9.12,9.15,727592.0,7.6353,7.6604,7.6269,7.652,727592.0
2019-10-18 13:30:00,9.15,9.2,9.15,9.18,893510.0,7.652,7.6938,7.652,7.6771,893510.0
2019-10-18 14:00:00,9.19,9.22,9.18,9.21,394350.0,7.6855,7.7106,7.6771,7.7022,394350.0
2019-10-18 14:30:00,9.21,9.23,9.2,9.21,551765.0,7.7022,7.7189,7.6938,7.7022,551765.0
2019-10-18 15:00:00,9.21,9.22,9.19,9.2,620782.0,7.7022,7.7106,7.6855,7.6938,620782.0
2019-10-18 15:30:00,9.19,9.2,9.18,9.19,1213579.0,7.6855,7.6938,7.6771,7.6855,1213579.0
2019-10-21 09:30:00,9.17,9.18,9.13,9.13,680717.0,7.6688,7.6771,7.6353,7.6353,680717.0
2019-10-21 10:00:00,9.13,9.14,9.08,9.08,802510.0,7.6353,7.6437,7.5935,7.5935,802510.0
2019-10-21 10:30:00,9.07,9.11,9.07,9.1,985030.0,7.5851,7.6186,7.5851,7.6102,985030.0
2019-10-21 11:00:00,9.1,9.1,9.07,9.1,662084.0,7.6102,7.6102,7.5851,7.6102,662084.0
2019-10-21 11:30:00,9.09,9.13,9.09,9.12,435439.0,7.6019,7.6353,7.6019,7.6269,435439.0
2019-10-21 12:00:00,9.11,9.13,9.11,9.13,130708.0,7.6186,7.6353,7.6186,7.6353,130708.0
2019-10-21 12:30:00,9.13,9.14,9.11,9.12,342642.0,7.6353,7.6437,7.6186,7.6269,342642.0
2019-10-21 13:00:00,9.11,9.12,9.1,9.11,90412.0,7.6186,7.6269,7.6102,7.6186,90412.0
2019-10-21 13:30:00,9.11,9.11,9.08,9.1,358481.0,7.6186,7.6186,7.5935,7.6102,358481.0
2019-10-21 14:00:00,9.11,9.12,9.09,9.12,234933.0,7.6186,7.6269,7.6019,7.6269,234933.0
2019-10-21 14:30:00,9.12,9.12,9.11,9.12,149483.0,7.6269,7.6269,7.6186,7.6269,149483.0
2019-10-21 15:00:00,9.12,9.12,9.1,9.11,413442.0,7.6269,7.6269,7.6102,7.6186,413442.0
2019-10-21 15:30:00,9.11,9.12,9.09,9.11,1534463.0,7.6186,7.6269,7.6019,7.6186,1534463.0
2019-10-22 09:30:00,9.06,9.14,9.05,9.11,783411.0,7.5768,7.6437,7.5684,7.6186,783411.0
2019-10-22 10:00:00,9.11,9.13,9.09,9.12,251075.0,7.6186,7.6353,7.6019,7.6269,251075.0
2019-10-22 10:30:00,9.12,9.12,9.07,9.07,464522.0,7.6269,7.6269,7.5851,7.5851,464522.0
2019-10-22 11:00:00,9.07,9.08,9.05,9.05,885984.0,7.5851,7.5935,7.5684,7.5684,885984.0
2019-10-22 11:30:00,9.05,9.08,9.05,9.06,319413.0,7.5684,7.5935,7.5684,7.5768,319413.0
2019-10-22 12:00:00,9.07,9.1,9.05,9.1,425513.0,7.5851,7.6102,7.5684,7.6102,425513.0
2019-10-22 12:30:00,9.1,9.1,9.09,9.1,196354.0,7.6102,7.6102,7.6019,7.6102,196354.0
2019-10-22 13:00:00,9.1,9.1,9.09,9.1,105393.0,7.6102,7.6102,7.6019,7.6102,105393.0
2019-10-22 13:30:00,9.1,9.12,9.09,9.11,325559.0,7.6102,7.6269,7.6019,7.6186,325559.0
2019-10-22 14:00:00,9.12,9.13,9.1,9.11,444837.0,7.6269,7.6353,7.6102,7.6186,444837.0
2019-10-22 14:30:00,9.11,9.11,9.06,9.08,667854.0,7.6186,7.6186,7.5768,7.5935,667854.0
2019-10-22 15:00:00,9.08,9.09,9.04,9.08,843190.0,7.5935,7.6019,7.56,7.5935,843190.0
2019-10-22 15:30:00,9.08,9.08,9.05,9.07,1287153.0,7.5935,7.5935,7.5684,7.5851,1287153.0
2019-10-23 09:30:00,9.12,9.13,9.08,9.12,516683.0,7.6269,7.6353,7.5935,7.6269,516683.0
2019-10-23 10:00:00,9.12,9.13,9.09,9.1,525930.0,7.6269,7.6353,7.6019,7.6102,525930.0
2019-10-23 10:30:00,9.1,9.14,9.09,9.13,736517.0,7.6102,7.6437,7.6019,7.6353,736517.0
2019-10-23 11:00:00,9.13,9.16,9.13,9.16,761310.0,7.6353,7.6604,7.6353,7.6604,761310.0
2019-10-23 11:30:00,9.16,9.2,9.15,9.19,330795.0,7.6604,7.6938,7.652,7.6855,330795.0
2019-10-23 12:00:00,9.18,9.19,9.14,9.17,473452.0,7.6771,7.6855,7.6437,7.6688,473452.0
2019-10-23 12:30:00,9.17,9.18,9.16,9.18,237649.0,7.6688,7.6771,7.6604,7.6771,237649.0
2019-10-23 13:00:00,9.18,9.19,9.17,9.19,214488.0,7.6771,7.6855,7.6688,7.6855,214488.0
2019-10-23 13:30:00,9.19,9.19,9.18,9.19,125424.0,7.6855,7.6855,7.6771,7.6855,125424.0
2019-10-23 14:00:00,9.19,9.19,9.18,9.19,152933.0,7.6855,7.6855,7.6771,7.6855,152933.0
2019-10-23 14:30:00,9.19,9.19,9.16,9.18,462964.0,7.6855,7.6855,7.6604,7.6771,462964.0
2019-10-23 15:00:00,9.18,9.19,9.17,9.18,321616.0,7.6771,7.6855,7.6688,7.6771,321616.0
2019-10-23 15:30:00,9.18,9.18,9.17,9.17,652265.0,7.6771,7.6771,7.6688,7.6688,652265.0
2019-10-24 09:30:00,9.03,9.04,8.97,8.98,1466401.0,7.5517,7.56,7.5015,7.5099,1466401.0
2019-10-24 10:00:00,8.97,8.98,8.92,8.94,782595.0,7.5015,7.5099,7.4597,7.4764,782595.0
2019-10-24 10:30:00,8.94,8.99,8.92,8.99,549179.0,7.4764,7.5182,7.4597,7.5182,549179.0
2019-10-24 11:00:00,8.98,9.04,8.98,9.03,766298.0,7.5099,7.56,7.5099,7.5517,766298.0
2019-10-24 11:30:00,9.03,9.07,9.02,9.05,511099.0,7.5517,7.5851,7.5433,7.5684,511099.0
2019-10-24 12:00:00,9.05,9.07,8.99,9.01,411451.0,7.5684,7.5851,7.5182,7.535,411451.0
2019-10-24 12:30:00,9.01,9.02,8.99,8.99,159149.0,7.535,7.5433,7.5182,7.5182,159149.0
2019-10-24 13:00:00,9.0,9.01,8.98,8.99,503527.0,7.5266,7.535,7.5099,7.5182,503527.0
2019-10-24 13:30:00,9.0,9.0,8.98,9.0,347347.0,7.5266,7.5266,7.5099,7.5266,347347.0
2019-10-24 14:00:00,8.99,9.0,8.98,8.98,131344.0,7.5182,7.5266,7.5099,7.5099,131344.0
2019-10-24 14:30:00,8.98,9.02,8.98,9.01,479411.0,7.5099,7.5433,7.5099,7.535,479411.0
2019-10-24 15:00:00,9.01,9.03,9.0,9.01,323495.0,7.535,7.5517,7.5266,7.535,323495.0
2019-10-24 15:30:00,9.02,9.05,9.01,9.05,579503.0,7.5433,7.5684,7.535,7.5684,579503.0
2019-10-25 09:30:00,8.96,9.0,8.95,9.0,1362920.0,7.4931,7.5266,7.4848,7.5266,1362920.0
2019-10-25 10:00:00,9.0,9.0,8.96,9.0,483994.0,7.5266,7.5266,7.4931,7.5266,483994.0
2019-10-25 10:30:00,9.0,9.0,8.97,8.99,402378.0,7.5266,7.5266,7.5015,7.5182,402378.0
2019-10-25 11:00:00,8.99,9.0,8.95,9.0,710257.0,7.5182,7.5266,7.4848,7.5266,710257.0
2019-10-25 11:30:00,9.0,9.01,8.98,9.0,248439.0,7.5266,7.535,7.5099,7.5266,248439.0
2019-10-25 12:00:00,9.01,9.02,9.0,9.01,113261.0,7.535,7.5433,7.5266,7.535,113261.0
2019-10-25 12:30:00,9.02,9.03,9.01,9.03,141724.0,7.5433,7.5517,7.535,7.5517,141724.0
2019-10-25 13:00:00,9.03,9.03,9.01,9.02,144213.0,7.5517,7.5517,7.535,7.5433,144213.0
2019-10-25 13:30:00,9.02,9.04,9.0,9.01,287450.0,7.5433,7.56,7.5266,7.535,287450.0
2019-10-25 14:00:00,9.01,9.02,9.0,9.01,159058.0,7.535,7.5433,7.5266,7.535,159058.0
2019-10-25 14:30:00,9.0,9.02,9.0,9.02,155977.0,7.5266,7.5433,7.5266,7.5433,155977.0
2019-10-25 15:00:00,9.01,9.03,9.01,9.01,329582.0,7.535,7.5517,7.535,7.535,329582.0
2019-10-25 15:30:00,9.01,9.02,9.0,9.0,1077706.0,7.535,7.5433,7.5266,7.5266,1077706.0
2019-10-28 09:30:00,9.0,9.03,8.99,9.01,831797.0,7.5266,7.5517,7.5182,7.535,831797.0
2019-10-28 10:00:00,9.01,9.04,8.97,8.98,431437.0,7.535,7.56,7.5015,7.5099,431437.0
2019-10-28 10:30:00,8.98,8.98,8.94,8.95,340739.0,7.5099,7.5099,7.4764,7.4848,340739.0
2019-10-28 11:00:00,8.95,8.95,8.91,8.92,440467.0,7.4848,7.4848,7.4513,7.4597,440467.0
2019-10-28 11:30:00,8.92,8.93,8.91,8.92,396317.0,7.4597,7.468,7.4513,7.4597,396317.0
2019-10-28 12:00:00,8.92,8.92,8.9,8.91,854484.0,7.4597,7.4597,7.443,7.4513,854484.0
2019-10-28 12:30:00,8.91,8.91,8.9,8.91,84727.0,7.4513,7.4513,7.443,7.4513,84727.0
2019-10-28 13:00:00,8.9,8.91,8.9,8.91,73562.0,7.443,7.4513,7.443,7.4513,73562.0
2019-10-28 13:30:00,8.9,8.92,8.9,8.92,475448.0,7.443,7.4597,7.443,7.4597,475448.0
2019-10-28 14:00:00,8.92,8.92,8.9,8.92,350874.0,7.4597,7.4597,7.443,7.4597,350874.0
2019-10-28 14:30:00,8.92,8.93,8.91,8.92,255451.0,7.4597,7.468,7.4513,7.4597,255451.0
2019-10-28 15:00:00,8.92,8.93,8.91,8.93,404617.0,7.4597,7.468,7.4513,7.468,404617.0
2019-10-28 15:30:00,8.93,8.93,8.91,8.91,611298.0,7.468,7.468,7.4513,7.4513,611298.0
2019-10-29 09:30:00,8.67,8.72,8.67,8.68,2237964.0,7.2506,7.2924,7.2506,7.259,2237964.0
2019-10-29 10:00:00,8.67,8.68,8.64,8.66,591742.0,7.2506,7.259,7.2255,7.2422,591742.0
2019-10-29 10:30:00,8.66,8.7,8.65,8.69,732081.0,7.2422,7.2757,7.2339,7.2673,732081.0
2019-10-29 11:00:00,8.7,8.7,8.66,8.67,539126.0,7.2757,7.2757,7.2422,7.2506,539126.0
2019-10-29 11:30:00,8.67,8.68,8.65,8.66,726915.0,7.2506,7.259,7.2339,7.2422,726915.0
2019-10-29 12:00:00,8.66,8.67,8.64,8.66,766625.0,7.2422,7.2506,7.2255,7.2422,766625.0
2019-10-29 12:30:00,8.66,8.71,8.65,8.71,253299.0,7.2422,7.2841,7.2339,7.2841,253299.0
2019-10-29 13:00:00,8.71,8.72,8.7,8.71,145135.0,7.2841,7.2924,7.2757,7.2841,145135.0
2019-10-29 13:30:00,8.71,8.73,8.71,8.72,132248.0,7.2841,7.3008,7.2841,7.2924,132248.0
2019-10-29 14:00:00,8.72,8.73,8.71,8.71,183744.0,7.2924,7.3008,7.2841,7.2841,183744.0
2019-10-29 14:30:00,8.72,8.72,8.69,8.7,246373.0,7.2924,7.2924,7.2673,7.2757,246373.0
2019-10-29 15:00:00,8.7,8.7,8.68,8.68,247108.0,7.2757,7.2757,7.259,7.259,247108.0
2019-10-29 15:30:00,8.68,8.7,8.68,8.7,1166984.0,7.259,7.2757,7.259,7.2757,1166984.0
2019-10-30 09:30:00,8.66,8.69,8.65,8.69,1036581.0,7.2422,7.2673,7.2339,7.2673,1036581.0
2019-10-30 10:00:00,8.69,8.71,8.65,8.71,1079373.0,7.2673,7.2841,7.2339,7.2841,1079373.0
2019-10-30 10:30:00,8.7,8.72,8.69,8.7,214600.0,7.2757,7.2924,7.2673,7.2757,214600.0
2019-10-30 11:00:00,8.7,8.74,8.69,8.72,272670.0,7.2757,7.3092,7.2673,7.2924,272670.0
2019-10-30 11:30:00,8.73,8.73,8.7,8.7,214909.0,7.3008,7.3008,7.2757,7.2757,214909.0
2019-10-30 12:00:00,8.71,8.74,8.7,8.71,348545.0,7.2841,7.3092,7.2757,7.2841,348545.0
2019-10-30 12:30:00,8.72,8.72,8.71,8.71,39916.0,7.2924,7.2924,7.2841,7.2841,39916.0
2019-10-30 13:00:00,8.71,8.72,8.71,8.71,62800.0,7.2841,7.2924,7.2841,7.2841,62800.0
2019-10-30 13:30:00,8.71,8.74,8.71,8.74,359687.0,7.2841,7.3092,7.2841,7.3092,359687.0
2019-10-30 14:00:00,8.73,8.74,8.71,8.71,190590.0,7.3008,7.3092,7.2841,7.2841,190590.0
2019-10-30 14:30:00,8.71,8.73,8.68,8.73,437558.0,7.2841,7.3008,7.259,7.3008,437558.0
2019-10-30 15:00:00,8.73,8.75,8.72,8.75,252621.0,7.3008,7.3175,7.2924,7.3175,252621.0
2019-10-30 15:30:00,8.75,8.79,8.74,8.78,858796.0,7.3175,7.351,7.3092,7.3426,858796.0
2019-10-31 09:30:00,8.79,8.8,8.75,8.75,517932.0,7.351,7.3593,7.3175,7.3175,517932.0
2019-10-31 10:00:00,8.75,8.76,8.73,8.76,314160.0,7.3175,7.3259,7.3008,7.3259,314160.0
2019-10-31 10:30:00,8.76,8.81,8.74,8.81,247369.0,7.3259,7.3677,7.3092,7.3677,247369.0
2019-10-31 11:00:00,8.8,8.81,8.79,8.79,199769.0,7.3593,7.3677,7.351,7.351,199769.0
2019-10-31 11:30:00,8.79,8.81,8.78,8.78,730890.0,7.351,7.3677,7.3426,7.3426,730890.0
2019-10-31 12:00:00,8.78,8.78,8.75,8.76,271213.0,7.3426,7.3426,7.3175,7.3259,271213.0
2019-10-31 12:30:00,8.77,8.77,8.75,8.76,57417.0,7.3342,7.3342,7.3175,7.3259,57417.0
2019-10-31 13:00:00,8.76,8.77,8.76,8.77,89400.0,7.3259,7.3342,7.3259,7.3342,89400.0
2019-10-31 13:30:00,8.76,8.77,8.74,8.74,289625.0,7.3259,7.3342,7.3092,7.3092,289625.0
2019-10-31 14:00:00,8.75,8.75,8.72,8.73,227089.0,7.3175,7.3175,7.2924,7.3008,227089.0
2019-10-31 14:30:00,8.74,8.74,8.71,8.71,179253.0,7.3092,7.3092,7.2841,7.2841,179253.0
2019-10-31 15:00:00,8.71,8.73,8.69,8.7,559683.0,7.2841,7.3008,7.2673,7.2757,559683.0
2019-10-31 15:30:00,8.69,8.72,8.69,8.72,1514185.0,7.2673,7.2924,7.2673,7.2924,1514185.0
2019-11-01 09:30:00,8.75,8.8,8.68,8.79,419225.0,7.3175,7.3593,7.259,7.351,419225.0
2019-11-01 10:00:00,8.79,8.85,8.79,8.84,178601.0,7.351,7.4011,7.351,7.3928,178601.0
2019-11-01 10:30:00,8.84,8.84,8.81,8.84,132422.0,7.3928,7.3928,7.3677,7.3928,132422.0
2019-11-01 11:00:00,8.84,8.84,8.82,8.83,123411.0,7.3928,7.3928,7.3761,7.3844,123411.0
2019-11-01 11:30:00,8.82,8.85,8.81,8.81,503218.0,7.3761,7.4011,7.3677,7.3677,503218.0
2019-11-01 12:00:00,8.82,8.84,8.81,8.84,161183.0,7.3761,7.3928,7.3677,7.3928,161183.0
2019-11-01 12:30:00,8.84,8.84,8.83,8.84,65221.0,7.3928,7.3928,7.3844,7.3928,65221.0
2019-11-01 13:00:00,8.84,8.84,8.83,8.83,68284.0,7.3928,7.3928,7.3844,7.3844,68284.0
2019-11-01 13:30:00,8.84,8.84,8.81,8.81,110672.0,7.3928,7.3928,7.3677,7.3677,110672.0
2019-11-01 14:00:00,8.82,8.82,8.81,8.82,67311.0,7.3761,7.3761,7.3677,7.3761,67311.0
2019-11-01 14:30:00,8.82,8.82,8.81,8.81,89099.0,7.3761,7.3761,7.3677,7.3677,89099.0
2019-11-01 15:00:00,8.82,8.83,8.81,8.83,227795.0,7.3761,7.3844,7.3677,7.3844,227795.0
2019-11-01 15:30:00,8.83,8.84,8.82,8.84,394550.0,7.3844,7.3928,7.3761,7.3928,394550.0
2019-11-04 09:30:00,9.03,9.05,9.0,9.01,869604.0,7.5517,7.5684,7.5266,7.535,869604.0
2019-11-04 10:00:00,9.01,9.06,8.99,9.05,889911.0,7.535,7.5768,7.5182,7.5684,889911.0
2019-11-04 10:30:00,9.04,9.05,9.01,9.02,785545.0,7.56,7.5684,7.535,7.5433,785545.0
2019-11-04 11:00:00,9.02,9.03,9.0,9.03,1037611.0,7.5433,7.5517,7.5266,7.5517,1037611.0
2019-11-04 11:30:00,9.03,9.04,8.99,9.0,258146.0,7.5517,7.56,7.5182,7.5266,258146.0
2019-11-04 12:00:00,9.0,9.0,8.99,8.99,108094.0,7.5266,7.5266,7.5182,7.5182,108094.0
2019-11-04 12:30:00,9.0,9.0,8.97,9.0,217807.0,7.5266,7.5266,7.5015,7.5266,217807.0
2019-11-04 13:00:00,8.99,9.0,8.99,9.0,110612.0,7.5182,7.5266,7.5182,7.5266,110612.0
2019-11-04 13:30:00,9.0,9.0,8.98,8.98,109924.0,7.5266,7.5266,7.5099,7.5099,109924.0
2019-11-04 14:00:00,8.98,8.99,8.96,8.97,252048.0,7.5099,7.5182,7.4931,7.5015,252048.0
2019-11-04 14:30:00,8.97,8.98,8.96,8.96,158185.0,7.5015,7.5099,7.4931,7.4931,158185.0
2019-11-04 15:00:00,8.96,8.97,8.95,8.97,370717.0,7.4931,7.5015,7.4848,7.5015,370717.0
2019-11-04 15:30:00,8.96,8.99,8.96,8.99,560709.0,7.4931,7.5182,7.4931,7.5182,560709.0
2019-11-05 09:30:00,8.83,8.87,8.82,8.83,1063339.0,7.3844,7.4179,7.3761,7.3844,1063339.0
2019-11-05 10:00:00,8.83,8.88,8.83,8.85,755519.0,7.3844,7.4262,7.3844,7.4011,755519.0
2019-11-05 10:30:00,8.85,8.86,8.82,8.83,417977.0,7.4011,7.4095,7.3761,7.3844,417977.0
2019-11-05 11:00:00,8.84,8.85,8.83,8.83,346630.0,7.3928,7.4011,7.3844,7.3844,346630.0
2019-11-05 11:30:00,8.83,8.87,8.82,8.87,310619.0,7.3844,7.4179,7.3761,7.4179,310619.0
2019-11-05 12:00:00,8.86,8.86,8.84,8.84,182014.0,7.4095,7.4095,7.3928,7.3928,182014.0
2019-11-05 12:30:00,8.85,8.86,8.84,8.85,93397.0,7.4011,7.4095,7.3928,7.4011,93397.0
2019-11-05 13:00:00,8.86,8.87,8.85,8.87,91224.0,7.4095,7.4179,7.4011,7.4179,91224.0
2019-11-05 13:30:00,8.87,8.88,8.86,8.87,160292.0,7.4179,7.4262,7.4095,7.4179,160292.0
2019-11-05 14:00:00,8.87,8.87,8.86,8.87,129213.0,7.4179,7.4179,7.4095,7.4179,129213.0
2019-11-05 14:30:00,8.87,8.87,8.83,8.84,285124.0,7.4179,7.4179,7.3844,7.3928,285124.0
2019-11-05 15:00:00,8.85,8.85,8.83,8.84,256028.0,7.4011,7.4011,7.3844,7.3928,256028.0
2019-11-05 15:30:00,8.84,8.86,8.83,8.85,633145.0,7.3928,7.4095,7.3844,7.4011,633145.0
2019-11-06 09:30:00,8.91,8.91,8.86,8.91,326795.0,7.4513,7.4513,7.4095,7.4513,326795.0
2019-11-06 10:00:00,8.91,8.95,8.9,8.9,402445.0,7.4513,7.4848,7.443,7.443,402445.0
2019-11-06 10:30:00,8.9,8.91,8.89,8.9,206554.0,7.443,7.4513,7.4346,7.443,206554.0
2019-11-06 11:00:00,8.89,8.9,8.87,8.89,401682.0,7.4346,7.443,7.4179,7.4346,401682.0
2019-11-06 11:30:00,8.89,8.91,8.85,8.87,153566.0,7.4346,7.4513,7.4011,7.4179,153566.0
2019-11-06 12:00:00,8.87,8.88,8.86,8.86,91315.0,7.4179,7.4262,7.4095,7.4095,91315.0
2019-11-06 12:30:00,8.86,8.9,8.85,8.9,273395.0,7.4095,7.443,7.4011,7.443,273395.0
2019-11-06 13:00:00,8.9,8.91,8.88,8.88,82196.0,7.443,7.4513,7.4262,7.4262,82196.0
2019-11-06 13:30:00,8.89,8.9,8.89,8.9,50104.0,7.4346,7.443,7.4346,7.443,50104.0
2019-11-06 14:00:00,8.9,8.9,8.89,8.9,61229.0,7.443,7.443,7.4346,7.443,61229.0
2019-11-06 14:30:00,8.89,8.9,8.88,8.89,121583.0,7.4346,7.443,7.4262,7.4346,121583.0
2019-11-06 15:00:00,8.89,8.89,8.88,8.89,40984.0,7.4346,7.4346,7.4262,7.4346,40984.0
2019-11-06 15:30:00,8.89,8.89,8.87,8.88,194107.0,7.4346,7.4346,7.4179,7.4262,194107.0
2019-11-07 09:30:00,8.88,8.9,8.87,8.89,666339.0,7.4262,7.443,7.4179,7.4346,666339.0
2019-11-07 10:00:00,8.89,8.9,8.87,8.88,276710.0,7.4346,7.443,7.4179,7.4262,276710.0
2019-11-07 10:30:00,8.87,8.88,8.83,8.84,466814.0,7.4179,7.4262,7.3844,7.3928,466814.0
2019-11-07 11:00:00,8.84,8.85,8.81,8.82,581691.0,7.3928,7.4011,7.3677,7.3761,581691.0
2019-11-07 11:30:00,8.82,8.86,8.82,8.85,283541.0,7.3761,7.4095,7.3761,7.4011,283541.0
2019-11-07 12:00:00,8.85,8.86,8.84,8.86,113935.0,7.4011,7.4095,7.3928,7.4095,113935.0
2019-11-07 12:30:00,8.86,8.88,8.84,8.87,610668.0,7.4095,7.4262,7.3928,7.4179,610668.0
2019-11-07 13:00:00,8.87,8.88,8.84,8.85,319022.0,7.4179,7.4262,7.3928,7.4011,319022.0
2019-11-07 13:30:00,8.85,8.86,8.82,8.82,431796.0,7.4011,7.4095,7.3761,7.3761,431796.0
2019-11-07 14:00:00,8.83,8.86,8.82,8.86,467573.0,7.3844,7.4095,7.3761,7.4095,467573.0
2019-11-07 14:30:00,8.86,8.86,8.84,8.85,117437.0,7.4095,7.4095,7.3928,7.4011,117437.0
2019-11-07 15:00:00,8.84,8.85,8.82,8.83,169295.0,7.3928,7.4011,7.3761,7.3844,169295.0
2019-11-07 15:30:00,8.82,8.84,8.82,8.84,369561.0,7.3761,7.3928,7.3761,7.3928,369561.0
2019-11-08 09:30:00,9.02,9.02,8.94,8.95,759862.0,7.5433,7.5433,7.4764,7.4848,759862.0
2019-11-08 10:00:00,8.95,8.98,8.93,8.97,461457.0,7.4848,7.5099,7.468,7.5015,461457.0
2019-11-08 10:30:00,8.97,9.01,8.96,9.0,634576.0,7.5015,7.535,7.4931,7.5266,634576.0
2019-11-08 11:00:00,8.99,8.99,8.96,8.98,235631.0,7.5182,7.5182,7.4931,7.5099,235631.0
2019-11-08 11:30:00,8.97,8.98,8.97,8.98,34501.0,7.5015,7.5099,7.5015,7.5099,34501.0
2019-11-08 12:00:00,8.98,8.98,8.97,8.97,57807.0,7.5099,7.5099,7.5015,7.5015,57807.0
2019-11-08 12:30:00,8.97,8.99,8.97,8.98,214365.0,7.5015,7.5182,7.5015,7.5099,214365.0
2019-11-08 13:00:00,8.99,8.99,8.98,8.98,26399.0,7.5182,7.5182,7.5099,7.5099,26399.0
2019-11-08 13:30:00,8.98,9.02,8.98,9.02,408895.0,7.5099,7.5433,7.5099,7.5433,408895.0
2019-11-08 14:00:00,9.02,9.03,9.01,9.03,92015.0,7.5433,7.5517,7.535,7.5517,92015.0
2019-11-08 14:30:00,9.03,9.03,9.02,9.03,30895.0,7.5517,7.5517,7.5433,7.5517,30895.0
2019-11-08 15:00:00,9.03,9.05,9.02,9.04,190927.0,7.5517,7.5684,7.5433,7.56,190927.0
2019-11-08 15:30:00,9.04,9.06,9.03,9.05,976100.0,7.56,7.5768,7.5517,7.5684,976100.0
2019-11-11 09:30:00,9.01,9.04,8.99,9.04,717861.0,7.535,7.56,7.5182,7.56,717861.0
2019-11-11 10:00:00,9.03,9.07,9.02,9.07,373352.0,7.5517,7.5851,7.5433,7.5851,373352.0
2019-11-11 10:30:00,9.07,9.07,9.03,9.04,758603.0,7.5851,7.5851,7.5517,7.56,758603.0
2019-11-11 11:00:00,9.04,9.05,9.02,9.04,250186.0,7.56,7.5684,7.5433,7.56,250186.0
2019-11-11 11:30:00,9.04,9.04,9.02,9.04,90047.0,7.56,7.56,7.5433,7.56,90047.0
2019-11-11 12:00:00,9.04,9.05,9.03,9.04,116536.0,7.56,7.5684,7.5517,7.56,116536.0
2019-11-11 12:30:00,9.05,9.06,9.04,9.05,73240.0,7.5684,7.5768,7.56,7.5684,73240.0
2019-11-11 13:00:00,9.05,9.06,9.05,9.05,79981.0,7.5684,7.5768,7.5684,7.5684,79981.0
2019-11-11 13:30:00,9.05,9.06,9.05,9.05,69238.0,7.5684,7.5768,7.5684,7.5684,69238.0
2019-11-11 14:00:00,9.05,9.06,9.03,9.04,249398.0,7.5684,7.5768,7.5517,7.56,249398.0
2019-11-11 14:30:00,9.04,9.04,9.01,9.03,110810.0,7.56,7.56,7.535,7.5517,110810.0
2019-11-11 15:00:00,9.03,9.03,9.02,9.02,52198.0,7.5517,7.5517,7.5433,7.5433,52198.0
2019-11-11 15:30:00,9.02,9.03,9.01,9.02,460101.0,7.5433,7.5517,7.535,7.5433,460101.0
2019-11-12 09:30:00,9.0,9.01,8.97,9.0,479780.0,7.5266,7.535,7.5015,7.5266,479780.0
2019-11-12 10:00:00,9.0,9.03,8.99,9.0,527515.0,7.5266,7.5517,7.5182,7.5266,527515.0
2019-11-12 10:30:00,9.0,9.04,9.0,9.03,221225.0,7.5266,7.56,7.5266,7.5517,221225.0
2019-11-12 11:00:00,9.03,9.06,9.03,9.05,326797.0,7.5517,7.5768,7.5517,7.5684,326797.0
2019-11-12 11:30:00,9.05,9.05,9.03,9.04,80636.0,7.5684,7.5684,7.5517,7.56,80636.0
2019-11-12 12:00:00,9.04,9.04,9.02,9.03,119049.0,7.56,7.56,7.5433,7.5517,119049.0
2019-11-12 12:30:00,9.02,9.03,9.0,9.03,182304.0,7.5433,7.5517,7.5266,7.5517,182304.0
2019-11-12 13:00:00,9.03,9.04,9.02,9.03,118852.0,7.5517,7.56,7.5433,7.5517,118852.0
2019-11-12 13:30:00,9.03,9.03,9.02,9.02,31259.0,7.5517,7.5517,7.5433,7.5433,31259.0
2019-11-12 14:00:00,9.02,9.03,9.01,9.02,205468.0,7.5433,7.5517,7.535,7.5433,205468.0
2019-11-12 14:30:00,9.02,9.03,9.0,9.0,209103.0,7.5433,7.5517,7.5266,7.5266,209103.0
2019-11-12 15:00:00,9.01,9.01,9.0,9.01,30645.0,7.535,7.535,7.5266,7.535,30645.0
2019-11-12 15:30:00,9.01,9.03,9.0,9.03,259379.0,7.535,7.5517,7.5266,7.5517,259379.0
2019-11-13 09:30:00,9.0,9.02,8.99,9.01,321994.0,7.5266,7.5433,7.5182,7.535,321994.0
2019-11-13 10:00:00,9.01,9.02,8.97,8.98,217964.0,7.535,7.5433,7.5015,7.5099,217964.0
2019-11-13 10:30:00,8.97,8.99,8.96,8.99,163249.0,7.5015,7.5182,7.4931,7.5182,163249.0
2019-11-13 11:00:00,8.99,8.99,8.96,8.96,150010.0,7.5182,7.5182,7.4931,7.4931,150010.0
2019-11-13 11:30:00,8.96,8.97,8.95,8.96,171965.0,7.4931,7.5015,7.4848,7.4931,171965.0
2019-11-13 12:00:00,8.96,8.98,8.96,8.97,102782.0,7.4931,7.5099,7.4931,7.5015,102782.0
2019-11-13 12:30:00,8.97,8.99,8.97,8.99,82525.0,7.5015,7.5182,7.5015,7.5182,82525.0
2019-11-13 13:00:00,8.98,8.99,8.98,8.98,243033.0,7.5099,7.5182,7.5099,7.5099,243033.0
2019-11-13 13:30:00,8.99,9.0,8.97,8.97,271736.0,7.5182,7.5266,7.5015,7.5015,271736.0
2019-11-13 14:00:00,8.97,8.98,8.96,8.96,172242.0,7.5015,7.5099,7.4931,7.4931,172242.0
2019-11-13 14:30:00,8.96,8.99,8.96,8.96,303729.0,7.4931,7.5182,7.4931,7.4931,303729.0
2019-11-13 15:00:00,8.96,8.98,8.96,8.97,106973.0,7.4931,7.5099,7.4931,7.5015,106973.0
2019-11-13 15:30:00,8.97,8.98,8.96,8.96,292075.0,7.5015,7.5099,7.4931,7.4931,292075.0
2019-11-14 09:30:00,8.91,8.96,8.9,8.93,860359.0,7.4513,7.4931,7.443,7.468,860359.0
2019-11-14 10:00:00,8.93,8.94,8.9,8.91,484579.0,7.468,7.4764,7.443,7.4513,484579.0
2019-11-14 10:30:00,8.91,8.91,8.87,8.87,490395.0,7.4513,7.4513,7.4179,7.4179,490395.0
2019-11-14 11:00:00,8.87,8.89,8.85,8.88,203006.0,7.4179,7.4346,7.4011,7.4262,203006.0
2019-11-14 11:30:00,8.88,8.89,8.85,8.85,267124.0,7.4262,7.4346,7.4011,7.4011,267124.0
2019-11-14 12:00:00,8.86,8.86,8.85,8.86,94926.0,7.4095,7.4095,7.4011,7.4095,94926.0
2019-11-14 12:30:00,8.86,8.87,8.84,8.86,226742.0,7.4095,7.4179,7.3928,7.4095,226742.0
2019-11-14 13:00:00,8.86,8.87,8.86,8.86,28078.0,7.4095,7.4179,7.4095,7.4095,28078.0
2019-11-14 13:30:00,8.86,8.88,8.86,8.88,247119.0,7.4095,7.4262,7.4095,7.4262,247119.0
2019-11-14 14:00:00,8.88,8.9,8.87,8.89,138867.0,7.4262,7.443,7.4179,7.4346,138867.0
2019-11-14 14:30:00,8.9,8.9,8.89,8.89,38368.0,7.443,7.443,7.4346,7.4346,38368.0
2019-11-14 15:00:00,8.89,8.9,8.89,8.89,88465.0,7.4346,7.443,7.4346,7.4346,88465.0
2019-11-14 15:30:00,8.89,8.91,8.89,8.91,376769.0,7.4346,7.4513,7.4346,7.4513,376769.0
2019-11-15 09:30:00,9.05,9.14,9.05,9.1,789181.0,7.5684,7.6437,7.5684,7.6102,789181.0
2019-11-15 10:00:00,9.1,9.13,9.09,9.12,385304.0,7.6102,7.6353,7.6019,7.6269,385304.0
2019-11-15 10:30:00,9.12,9.13,9.1,9.11,330201.0,7.6269,7.6353,7.6102,7.6186,330201.0
2019-11-15 11:00:00,9.11,9.14,9.1,9.13,245172.0,7.6186,7.6437,7.6102,7.6353,245172.0
2019-11-15 11:30:00,9.13,9.13,9.1,9.1,166920.0,7.6353,7.6353,7.6102,7.6102,166920.0
2019-11-15 12:00:00,9.11,9.11,9.1,9.11,100301.0,7.6186,7.6186,7.6102,7.6186,100301.0
2019-11-15 12:30:00,9.11,9.11,9.1,9.11,72906.0,7.6186,7.6186,7.6102,7.6186,72906.0
2019-11-15 13:00:00,9.11,9.11,9.1,9.11,51722.0,7.6186,7.6186,7.6102,7.6186,51722.0
2019-11-15 13:30:00,9.11,9.14,9.1,9.13,190656.0,7.6186,7.6437,7.6102,7.6353,190656.0
2019-11-15 14:00:00,9.13,9.15,9.13,9.14,148636.0,7.6353,7.652,7.6353,7.6437,148636.0
2019-11-15 14:30:00,9.14,9.17,9.14,9.15,137033.0,7.6437,7.6688,7.6437,7.652,137033.0
2019-11-15 15:00:00,9.15,9.16,9.14,9.15,92313.0,7.652,7.6604,7.6437,7.652,92313.0
2019-11-15 15:30:00,9.15,9.16,9.12,9.13,405219.0,7.652,7.6604,7.6269,7.6353,405219.0
2019-11-18 09:30:00,9.06,9.09,9.03,9.09,469633.0,7.5768,7.6019,7.5517,7.6019,469633.0
2019-11-18 10:00:00,9.09,9.09,9.05,9.05,346239.0,7.6019,7.6019,7.5684,7.5684,346239.0
2019-11-18 10:30:00,9.06,9.09,9.04,9.08,376807.0,7.5768,7.6019,7.56,7.5935,376807.0
2019-11-18 11:00:00,9.08,9.11,9.07,9.1,364287.0,7.5935,7.6186,7.5851,7.6102,364287.0
2019-11-18 11:30:00,9.1,9.12,9.09,9.12,209338.0,7.6102,7.6269,7.6019,7.6269,209338.0
2019-11-18 12:00:00,9.11,9.11,9.1,9.11,62046.0,7.6186,7.6186,7.6102,7.6186,62046.0
2019-11-18 12:30:00,9.1,9.11,9.1,9.11,69058.0,7.6102,7.6186,7.6102,7.6186,69058.0
2019-11-18 13:00:00,9.11,9.13,9.1,9.13,76728.0,7.6186,7.6353,7.6102,7.6353,76728.0
2019-11-18 13:30:00,9.13,9.13,9.11,9.13,80812.0,7.6353,7.6353,7.6186,7.6353,80812.0
2019-11-18 14:00:00,9.13,9.13,9.12,9.13,76350.0,7.6353,7.6353,7.6269,7.6353,76350.0
2019-11-18 14:30:00,9.12,9.13,9.12,9.12,27006.0,7.6269,7.6353,7.6269,7.6269,27006.0
2019-11-18 15:00:00,9.12,9.13,9.09,9.11,261947.0,7.6269,7.6353,7.6019,7.6186,261947.0
2019-11-18 15:30:00,9.1,9.12,9.09,9.1,385795.0,7.6102,7.6269,7.6019,7.6102,385795.0
2019-11-19 09:30:00,9.21,9.22,9.14,9.15,583402.0,7.7022,7.7106,7.6437,7.652,583402.0
2019-11-19 10:00:00,9.15,9.15,9.11,9.12,222739.0,7.652,7.652,7.6186,7.6269,222739.0
2019-11-19 10:30:00,9.13,9.14,9.09,9.11,157512.0,7.6353,7.6437,7.6019,7.6186,157512.0
2019-11-19 11:00:00,9.1,9.14,9.09,9.13,301053.0,7.6102,7.6437,7.6019,7.6353,301053.0
2019-11-19 11:30:00,9.13,9.15,9.12,9.12,85550.0,7.6353,7.652,7.6269,7.6269,85550.0
2019-11-19 12:00:00,9.12,9.13,9.11,9.13,124971.0,7.6269,7.6353,7.6186,7.6353,124971.0
2019-11-19 12:30:00,9.13,9.13,9.12,9.13,38589.0,7.6353,7.6353,7.6269,7.6353,38589.0
2019-11-19 13:00:00,9.12,9.13,9.11,9.11,92367.0,7.6269,7.6353,7.6186,7.6186,92367.0
2019-11-19 13:30:00,9.12,9.14,9.11,9.14,99802.0,7.6269,7.6437,7.6186,7.6437,99802.0
2019-11-19 14:00:00,9.13,9.17,9.13,9.14,196633.0,7.6353,7.6688,7.6353,7.6437,196633.0
2019-11-19 14:30:00,9.14,9.15,9.13,9.14,108541.0,7.6437,7.652,7.6353,7.6437,108541.0
2019-11-19 15:00:00,9.14,9.16,9.14,9.14,100966.0,7.6437,7.6604,7.6437,7.6437,100966.0
2019-11-19 15:30:00,9.14,9.18,9.14,9.15,518903.0,7.6437,7.6771,7.6437,7.652,518903.0
2019-11-20 09:30:00,9.09,9.1,9.07,9.1,480100.0,7.6019,7.6102,7.5851,7.6102,480100.0
2019-11-20 10:00:00,9.1,9.11,9.06,9.07,254437.0,7.6102,7.6186,7.5768,7.5851,254437.0
2019-11-20 10:30:00,9.07,9.1,9.07,9.09,169200.0,7.5851,7.6102,7.5851,7.6019,169200.0
2019-11-20 11:00:00,9.08,9.09,9.05,9.07,299853.0,7.5935,7.6019,7.5684,7.5851,299853.0
2019-11-20 11:30:00,9.07,9.09,9.06,9.07,143884.0,7.5851,7.6019,7.5768,7.5851,143884.0
2019-11-20 12:00:00,9.08,9.09,9.07,9.08,44905.0,7.5935,7.6019,7.5851,7.5935,44905.0
2019-11-20 12:30:00,9.08,9.09,9.03,9.04,295001.0,7.5935,7.6019,7.5517,7.56,295001.0
2019-11-20 13:00:00,9.04,9.05,9.01,9.01,114079.0,7.56,7.5684,7.535,7.535,114079.0
2019-11-20 13:30:00,9.01,9.04,9.01,9.04,141629.0,7.535,7.56,7.535,7.56,141629.0
2019-11-20 14:00:00,9.04,9.06,9.01,9.05,181364.0,7.56,7.5768,7.535,7.5684,181364.0
2019-11-20 14:30:00,9.05,9.06,9.04,9.06,172992.0,7.5684,7.5768,7.56,7.5768,172992.0
2019-11-20 15:00:00,9.06,9.06,9.05,9.05,180612.0,7.5768,7.5768,7.5684,7.5684,180612.0
2019-11-20 15:30:00,9.05,9.06,9.03,9.04,425629.0,7.5684,7.5768,7.5517,7.56,425629.0
2019-11-21 09:30:00,9.07,9.07,9.02,9.02,351651.0,7.5851,7.5851,7.5433,7.5433,351651.0
2019-11-21 10:00:00,9.03,9.03,8.96,8.97,392479.0,7.5517,7.5517,7.4931,7.5015,392479.0
2019-11-21 10:30:00,8.98,9.01,8.96,9.0,180886.0,7.5099,7.535,7.4931,7.5266,180886.0
2019-11-21 11:00:00,9.0,9.01,8.97,8.99,330592.0,7.5266,7.535,7.5015,7.5182,330592.0
2019-11-21 11:30:00,8.99,9.0,8.97,8.98,113782.0,7.5182,7.5266,7.5015,7.5099,113782.0
2019-11-21 12:00:00,8.98,8.99,8.97,8.97,77185.0,7.5099,7.5182,7.5015,7.5015,77185.0
2019-11-21 12:30:00,8.98,8.99,8.97,8.98,119336.0,7.5099,7.5182,7.5015,7.5099,119336.0
2019-11-21 13:00:00,8.98,8.99,8.98,8.99,77254.0,7.5099,7.5182,7.5099,7.5182,77254.0
2019-11-21 13:30:00,8.99,8.99,8.97,8.99,228645.0,7.5182,7.5182,7.5015,7.5182,228645.0
2019-11-21 14:00:00,8.99,8.99,8.97,8.97,129917.0,7.5182,7.5182,7.5015,7.5015,129917.0
2019-11-21 14:30:00,8.97,8.98,8.97,8.98,84115.0,7.5015,7.5099,7.5015,7.5099,84115.0
2019-11-21 15:00:00,8.98,9.0,8.97,8.99,195698.0,7.5099,7.5266,7.5015,7.5182,195698.0
2019-11-21 15:30:00,9.0,9.0,8.97,8.99,687184.0,7.5266,7.5266,7.5015,7.5182,687184.0
2019-11-22 09:30:00,8.98,9.01,8.97,9.01,423126.0,7.5099,7.535,7.5015,7.535,423126.0
2019-11-22 10:00:00,9.0,9.03,9.0,9.01,416543.0,7.5266,7.5517,7.5266,7.535,416543.0
2019-11-22 10:30:00,9.01,9.02,8.98,8.99,233843.0,7.535,7.5433,7.5099,7.5182,233843.0
2019-11-22 11:00:00,8.99,9.0,8.97,8.98,245739.0,7.5182,7.5266,7.5015,7.5099,245739.0
2019-11-22 11:30:00,8.98,8.99,8.97,8.99,46906.0,7.5099,7.5182,7.5015,7.5182,46906.0
2019-11-22 12:00:00,8.98,9.0,8.98,9.0,45411.0,7.5099,7.5266,7.5099,7.5266,45411.0
2019-11-22 12:30:00,9.0,9.0,8.99,9.0,30916.0,7.5266,7.5266,7.5182,7.5266,30916.0
2019-11-22 13:00:00,9.0,9.0,8.99,9.0,18791.0,7.5266,7.5266,7.5182,7.5266,18791.0
2019-11-22 13:30:00,9.0,9.01,8.99,9.0,83302.0,7.5266,7.535,7.5182,7.5266,83302.0
2019-11-22 14:00:00,9.01,9.02,9.0,9.02,55657.0,7.535,7.5433,7.5266,7.5433,55657.0
2019-11-22 14:30:00,9.02,9.03,9.01,9.01,187877.0,7.5433,7.5517,7.535,7.535,187877.0
2019-11-22 15:00:00,9.02,9.02,9.0,9.01,73685.0,7.5433,7.5433,7.5266,7.535,73685.0
2019-11-22 15:30:00,9.0,9.02,9.0,9.02,237983.0,7.5266,7.5433,7.5266,7.5433,237983.0
2019-11-25 09:30:00,9.04,9.08,9.04,9.06,775170.0,7.56,7.5935,7.56,7.5768,775170.0
2019-11-25 10:00:00,9.07,9.09,9.06,9.08,1233892.0,7.5851,7.6019,7.5768,7.5935,1233892.0
2019-11-25 10:30:00,9.08,9.1,9.07,9.1,1635423.0,7.5935,7.6102,7.5851,7.6102,1635423.0
2019-11-25 11:00:00,9.1,9.14,9.09,9.13,1419555.0,7.6102,7.6437,7.6019,7.6353,1419555.0
2019-11-25 11:30:00,9.13,9.14,9.13,9.13,68359.0,7.6353,7.6437,7.6353,7.6353,68359.0
2019-11-25 12:00:00,9.14,9.14,9.13,9.13,182523.0,7.6437,7.6437,7.6353,7.6353,182523.0
2019-11-25 12:30:00,9.13,9.14,9.13,9.13,76463.0,7.6353,7.6437,7.6353,7.6353,76463.0
2019-11-25 13:00:00,9.13,9.14,9.13,9.13,101402.0,7.6353,7.6437,7.6353,7.6353,101402.0
2019-11-25 13:30:00,9.13,9.14,9.1,9.1,464793.0,7.6353,7.6437,7.6102,7.6102,464793.0
2019-11-25 14:00:00,9.1,9.11,9.1,9.1,114756.0,7.6102,7.6186,7.6102,7.6102,114756.0
2019-11-25 14:30:00,9.1,9.11,9.09,9.09,120917.0,7.6102,7.6186,7.6019,7.6019,120917.0
2019-11-25 15:00:00,9.09,9.11,9.09,9.1,264907.0,7.6019,7.6186,7.6019,7.6102,264907.0
2019-11-25 15:30:00,9.1,9.12,9.1,9.11,417423.0,7.6102,7.6269,7.6102,7.6186,417423.0
2019-11-26 09:30:00,9.1,9.12,9.09,9.09,290080.0,7.6102,7.6269,7.6019,7.6019,290080.0
2019-11-26 10:00:00,9.1,9.12,9.09,9.12,347904.0,7.6102,7.6269,7.6019,7.6269,347904.0
2019-11-26 10:30:00,9.12,9.12,9.09,9.11,165031.0,7.6269,7.6269,7.6019,7.6186,165031.0
2019-11-26 11:00:00,9.11,9.13,9.1,9.1,238517.0,7.6186,7.6353,7.6102,7.6102,238517.0
2019-11-26 11:30:00,9.11,9.11,9.09,9.11,96955.0,7.6186,7.6186,7.6019,7.6186,96955.0
2019-11-26 12:00:00,9.1,9.11,9.1,9.11,56406.0,7.6102,7.6186,7.6102,7.6186,56406.0
2019-11-26 12:30:00,9.1,9.11,9.09,9.1,60008.0,7.6102,7.6186,7.6019,7.6102,60008.0
2019-11-26 13:00:00,9.09,9.1,9.09,9.1,107991.0,7.6019,7.6102,7.6019,7.6102,107991.0
2019-11-26 13:30:00,9.1,9.1,9.09,9.1,89495.0,7.6102,7.6102,7.6019,7.6102,89495.0
2019-11-26 14:00:00,9.09,9.1,9.09,9.1,96611.0,7.6019,7.6102,7.6019,7.6102,96611.0
2019-11-26 14:30:00,9.1,9.1,9.09,9.09,62631.0,7.6102,7.6102,7.6019,7.6019,62631.0
2019-11-26 15:00:00,9.1,9.1,9.09,9.09,256836.0,7.6102,7.6102,7.6019,7.6019,256836.0
2019-11-26 15:30:00,9.09,9.12,9.09,9.12,419958.0,7.6019,7.6269,7.6019,7.6269,419958.0
2019-11-27 09:30:00,9.06,9.08,9.02,9.08,622332.0,7.5768,7.5935,7.5433,7.5935,622332.0
2019-11-27 10:00:00,9.08,9.09,9.06,9.07,616134.0,7.5935,7.6019,7.5768,7.5851,616134.0
2019-11-27 10:30:00,9.07,9.11,9.06,9.1,326937.0,7.5851,7.6186,7.5768,7.6102,326937.0
2019-11-27 11:00:00,9.1,9.1,9.07,9.09,326623.0,7.6102,7.6102,7.5851,7.6019,326623.0
2019-11-27 11:30:00,9.09,9.11,9.08,9.09,121036.0,7.6019,7.6186,7.5935,7.6019,121036.0
2019-11-27 12:00:00,9.09,9.11,9.08,9.11,128165.0,7.6019,7.6186,7.5935,7.6186,128165.0
2019-11-27 12:30:00,9.11,9.11,9.09,9.1,68778.0,7.6186,7.6186,7.6019,7.6102,68778.0
2019-11-27 13:00:00,9.1,9.11,9.09,9.11,70525.0,7.6102,7.6186,7.6019,7.6186,70525.0
2019-11-27 13:30:00,9.11,9.11,9.07,9.08,249349.0,7.6186,7.6186,7.5851,7.5935,249349.0
2019-11-27 14:00:00,9.08,9.08,9.07,9.08,61419.0,7.5935,7.5935,7.5851,7.5935,61419.0
2019-11-27 14:30:00,9.07,9.08,9.07,9.07,151983.0,7.5851,7.5935,7.5851,7.5851,151983.0
2019-11-27 15:00:00,9.07,9.08,9.07,9.07,120888.0,7.5851,7.5935,7.5851,7.5851,120888.0
2019-11-27 15:30:00,9.07,9.09,9.07,9.08,503564.0,7.5851,7.6019,7.5851,7.5935,503564.0
2019-11-29 09:30:00,9.05,9.08,9.04,9.05,509021.0,7.5684,7.5935,7.56,7.5684,509021.0
2019-11-29 10:00:00,9.06,9.08,9.05,9.07,186820.0,7.5768,7.5935,7.5684,7.5851,186820.0
2019-11-29 10:30:00,9.07,9.09,9.05,9.05,198290.0,7.5851,7.6019,7.5684,7.5684,198290.0
2019-11-29 11:00:00,9.06,9.06,9.03,9.04,609646.0,7.5768,7.5768,7.5517,7.56,609646.0
2019-11-29 11:30:00,9.04,9.04,9.03,9.04,121801.0,7.56,7.56,7.5517,7.56,121801.0
2019-11-29 12:00:00,9.04,9.04,9.03,9.04,75558.0,7.56,7.56,7.5517,7.56,75558.0
2019-11-29 12:30:00,9.04,9.05,9.03,9.04,570680.0,7.56,7.5684,7.5517,7.56,570680.0
2019-12-02 09:30:00,9.08,9.08,9.0,9.01,555961.0,7.5935,7.5935,7.5266,7.535,555961.0
2019-12-02 10:00:00,9.0,9.01,8.96,8.98,663329.0,7.5266,7.535,7.4931,7.5099,663329.0
2019-12-02 10:30:00,8.98,8.98,8.94,8.97,1105068.0,7.5099,7.5099,7.4764,7.5015,1105068.0
2019-12-02 11:00:00,8.97,8.98,8.94,8.97,365218.0,7.5015,7.5099,7.4764,7.5015,365218.0
2019-12-02 11:30:00,8.96,9.02,8.96,9.02,235162.0,7.4931,7.5433,7.4931,7.5433,235162.0
2019-12-02 12:00:00,9.02,9.02,9.0,9.01,125941.0,7.5433,7.5433,7.5266,7.535,125941.0
2019-12-02 12:30:00,9.01,9.01,8.99,9.0,221896.0,7.535,7.535,7.5182,7.5266,221896.0
2019-12-02 13:00:00,9.0,9.02,9.0,9.02,93725.0,7.5266,7.5433,7.5266,7.5433,93725.0
2019-12-02 13:30:00,9.01,9.02,9.01,9.02,45748.0,7.535,7.5433,7.535,7.5433,45748.0
2019-12-02 14:00:00,9.02,9.02,9.01,9.02,34969.0,7.5433,7.5433,7.535,7.5433,34969.0
2019-12-02 14:30:00,9.02,9.02,9.01,9.02,66495.0,7.5433,7.5433,7.535,7.5433,66495.0
2019-12-02 15:00:00,9.02,9.02,9.0,9.01,431299.0,7.5433,7.5433,7.5266,7.535,431299.0
2019-12-02 15:30:00,9.02,9.02,9.0,9.01,680566.0,7.5433,7.5433,7.5266,7.535,680566.0
2019-12-03 09:30:00,9.16,9.18,9.08,9.12,1197653.0,7.6604,7.6771,7.5935,7.6269,1197653.0
2019-12-03 10:00:00,9.12,9.17,9.1,9.14,690183.0,7.6269,7.6688,7.6102,7.6437,690183.0
2019-12-03 10:30:00,9.13,9.18,9.13,9.16,884033.0,7.6353,7.6771,7.6353,7.6604,884033.0
2019-12-03 11:00:00,9.16,9.19,9.15,9.18,666432.0,7.6604,7.6855,7.652,7.6771,666432.0
2019-12-03 11:30:00,9.17,9.2,9.17,9.19,306499.0,7.6688,7.6938,7.6688,7.6855,306499.0
2019-12-03 12:00:00,9.19,9.2,9.18,9.2,106406.0,7.6855,7.6938,7.6771,7.6938,106406.0
2019-12-03 12:30:00,9.19,9.2,9.19,9.2,73092.0,7.6855,7.6938,7.6855,7.6938,73092.0
2019-12-03 13:00:00,9.2,9.21,9.19,9.2,162803.0,7.6938,7.7022,7.6855,7.6938,162803.0
2019-12-03 13:30:00,9.21,9.21,9.19,9.2,210102.0,7.7022,7.7022,7.6855,7.6938,210102.0
2019-12-03 14:00:00,9.19,9.2,9.19,9.2,164128.0,7.6855,7.6938,7.6855,7.6938,164128.0
2019-12-03 14:30:00,9.19,9.21,9.19,9.2,153079.0,7.6855,7.7022,7.6855,7.6938,153079.0
2019-12-03 15:00:00,9.21,9.21,9.2,9.21,110642.0,7.7022,7.7022,7.6938,7.7022,110642.0
2019-12-03 15:30:00,9.21,9.22,9.2,9.22,426717.0,7.7022,7.7106,7.6938,7.7106,426717.0
2019-12-04 09:30:00,9.31,9.32,9.28,9.3,619586.0,7.7858,7.7942,7.7607,7.7775,619586.0
2019-12-04 10:00:00,9.29,9.31,9.28,9.29,267304.0,7.7691,7.7858,7.7607,7.7691,267304.0
2019-12-04 10:30:00,9.28,9.29,9.26,9.27,389291.0,7.7607,7.7691,7.744,7.7524,389291.0
2019-12-04 11:00:00,9.26,9.29,9.25,9.29,456907.0,7.744,7.7691,7.7357,7.7691,456907.0
2019-12-04 11:30:00,9.29,9.3,9.28,9.29,129953.0,7.7691,7.7775,7.7607,7.7691,129953.0
2019-12-04 12:00:00,9.3,9.31,9.29,9.3,217059.0,7.7775,7.7858,7.7691,7.7775,217059.0
2019-12-04 12:30:00,9.29,9.3,9.29,9.3,161399.0,7.7691,7.7775,7.7691,7.7775,161399.0
2019-12-04 13:00:00,9.3,9.3,9.29,9.3,110076.0,7.7775,7.7775,7.7691,7.7775,110076.0
2019-12-04 13:30:00,9.3,9.3,9.29,9.29,122121.0,7.7775,7.7775,7.7691,7.7691,122121.0
2019-12-04 14:00:00,9.29,9.3,9.29,9.29,105187.0,7.7691,7.7775,7.7691,7.7691,105187.0
2019-12-04 14:30:00,9.3,9.3,9.29,9.29,87531.0,7.7775,7.7775,7.7691,7.7691,87531.0
2019-12-04 15:00:00,9.29,9.3,9.27,9.27,323712.0,7.7691,7.7775,7.7524,7.7524,323712.0
2019-12-04 15:30:00,9.27,9.28,9.26,9.27,675339.0,7.7524,7.7607,7.744,7.7524,675339.0
2019-12-05 09:30:00,9.25,9.25,9.2,9.2,416723.0,7.7357,7.7357,7.6938,7.6938,416723.0
2019-12-05 10:00:00,9.2,9.2,9.15,9.15,665269.0,7.6938,7.6938,7.652,7.652,665269.0
2019-12-05 10:30:00,9.15,9.18,9.15,9.16,528649.0,7.652,7.6771,7.652,7.6604,528649.0
2019-12-05 11:00:00,9.16,9.17,9.15,9.17,241155.0,7.6604,7.6688,7.652,7.6688,241155.0
2019-12-05 11:30:00,9.17,9.19,9.16,9.19,113441.0,7.6688,7.6855,7.6604,7.6855,113441.0
2019-12-05 12:00:00,9.19,9.19,9.15,9.15,307399.0,7.6855,7.6855,7.652,7.652,307399.0
2019-12-05 12:30:00,9.16,9.16,9.12,9.13,223620.0,7.6604,7.6604,7.6269,7.6353,223620.0
2019-12-05 13:00:00,9.13,9.13,9.11,9.13,273794.0,7.6353,7.6353,7.6186,7.6353,273794.0
2019-12-05 13:30:00,9.13,9.13,9.12,9.12,447841.0,7.6353,7.6353,7.6269,7.6269,447841.0
2019-12-05 14:00:00,9.12,9.13,9.11,9.13,194701.0,7.6269,7.6353,7.6186,7.6353,194701.0
2019-12-05 14:30:00,9.13,9.14,9.12,9.13,390030.0,7.6353,7.6437,7.6269,7.6353,390030.0
2019-12-05 15:00:00,9.13,9.15,9.12,9.14,307037.0,7.6353,7.652,7.6269,7.6437,307037.0
2019-12-05 15:30:00,9.14,9.15,9.13,9.14,518415.0,7.6437,7.652,7.6353,7.6437,518415.0
2019-12-06 09:30:00,9.31,9.31,9.24,9.25,701879.0,7.7858,7.7858,7.7273,7.7357,701879.0
2019-12-06 10:00:00,9.25,9.25,9.21,9.22,716850.0,7.7357,7.7357,7.7022,7.7106,716850.0
2019-12-06 10:30:00,9.22,9.23,9.18,9.19,569287.0,7.7106,7.7189,7.6771,7.6855,569287.0
2019-12-06 11:00:00,9.19,9.23,9.18,9.22,746636.0,7.6855,7.7189,7.6771,7.7106,746636.0
2019-12-06 11:30:00,9.22,9.23,9.21,9.22,86150.0,7.7106,7.7189,7.7022,7.7106,86150.0
2019-12-06 12:00:00,9.23,9.23,9.22,9.22,83059.0,7.7189,7.7189,7.7106,7.7106,83059.0
2019-12-06 12:30:00,9.22,9.23,9.22,9.22,37207.0,7.7106,7.7189,7.7106,7.7106,37207.0
2019-12-06 13:00:00,9.22,9.24,9.22,9.24,119136.0,7.7106,7.7273,7.7106,7.7273,119136.0
2019-12-06 13:30:00,9.23,9.25,9.23,9.24,104725.0,7.7189,7.7357,7.7189,7.7273,104725.0
2019-12-06 14:00:00,9.24,9.25,9.24,9.25,70929.0,7.7273,7.7357,7.7273,7.7357,70929.0
2019-12-06 14:30:00,9.25,9.25,9.24,9.24,82151.0,7.7357,7.7357,7.7273,7.7273,82151.0
2019-12-06 15:00:00,9.25,9.25,9.24,9.25,79354.0,7.7357,7.7357,7.7273,7.7357,79354.0
2019-12-06 15:30:00,9.25,9.25,9.23,9.24,262861.0,7.7357,7.7357,7.7189,7.7273,262861.0
2019-12-09 09:30:00,9.2,9.25,9.19,9.22,612047.0,7.6938,7.7357,7.6855,7.7106,612047.0
2019-12-09 10:00:00,9.22,9.23,9.18,9.19,455033.0,7.7106,7.7189,7.6771,7.6855,455033.0
2019-12-09 10:30:00,9.18,9.19,9.15,9.17,252601.0,7.6771,7.6855,7.652,7.6688,252601.0
2019-12-09 11:00:00,9.16,9.2,9.16,9.18,810348.0,7.6604,7.6938,7.6604,7.6771,810348.0
2019-12-09 11:30:00,9.18,9.2,9.17,9.18,158310.0,7.6771,7.6938,7.6688,7.6771,158310.0
2019-12-09 12:00:00,9.19,9.2,9.18,9.2,136447.0,7.6855,7.6938,7.6771,7.6938,136447.0
2019-12-09 12:30:00,9.19,9.2,9.18,9.18,66760.0,7.6855,7.6938,7.6771,7.6771,66760.0
2019-12-09 13:00:00,9.19,9.19,9.18,9.19,56579.0,7.6855,7.6855,7.6771,7.6855,56579.0
2019-12-09 13:30:00,9.18,9.19,9.18,9.18,39984.0,7.6771,7.6855,7.6771,7.6771,39984.0
2019-12-09 14:00:00,9.19,9.19,9.15,9.17,295453.0,7.6855,7.6855,7.652,7.6688,295453.0
2019-12-09 14:30:00,9.17,9.17,9.16,9.17,153223.0,7.6688,7.6688,7.6604,7.6688,153223.0
2019-12-09 15:00:00,9.17,9.17,9.16,9.16,92269.0,7.6688,7.6688,7.6604,7.6604,92269.0
2019-12-09 15:30:00,9.16,9.17,9.15,9.16,297655.0,7.6604,7.6688,7.652,7.6604,297655.0
2019-12-10 09:30:00,9.06,9.09,9.05,9.08,607445.0,7.5768,7.6019,7.5684,7.5935,607445.0
2019-12-10 10:00:00,9.08,9.1,9.07,9.09,207595.0,7.5935,7.6102,7.5851,7.6019,207595.0
2019-12-10 10:30:00,9.09,9.11,9.08,9.11,225382.0,7.6019,7.6186,7.5935,7.6186,225382.0
2019-12-10 11:00:00,9.11,9.12,9.05,9.07,466182.0,7.6186,7.6269,7.5684,7.5851,466182.0
2019-12-10 11:30:00,9.07,9.08,9.06,9.06,162262.0,7.5851,7.5935,7.5768,7.5768,162262.0
2019-12-10 12:00:00,9.07,9.07,9.06,9.06,54764.0,7.5851,7.5851,7.5768,7.5768,54764.0
2019-12-10 12:30:00,9.06,9.07,9.05,9.05,58523.0,7.5768,7.5851,7.5684,7.5684,58523.0
2019-12-10 13:00:00,9.05,9.07,9.05,9.07,84605.0,7.5684,7.5851,7.5684,7.5851,84605.0
2019-12-10 13:30:00,9.07,9.07,9.06,9.07,17160.0,7.5851,7.5851,7.5768,7.5851,17160.0
2019-12-10 14:00:00,9.07,9.07,9.06,9.06,52960.0,7.5851,7.5851,7.5768,7.5768,52960.0
2019-12-10 14:30:00,9.06,9.07,9.06,9.06,39956.0,7.5768,7.5851,7.5768,7.5768,39956.0
2019-12-10 15:00:00,9.06,9.07,9.05,9.05,128065.0,7.5768,7.5851,7.5684,7.5684,128065.0
2019-12-10 15:30:00,9.05,9.07,9.04,9.07,518145.0,7.5684,7.5851,7.56,7.5851,518145.0
2019-12-11 09:30:00,9.06,9.11,9.03,9.1,394214.0,7.5768,7.6186,7.5517,7.6102,394214.0
2019-12-11 10:00:00,9.1,9.1,9.05,9.05,405295.0,7.6102,7.6102,7.5684,7.5684,405295.0
2019-12-11 10:30:00,9.05,9.08,9.05,9.06,173853.0,7.5684,7.5935,7.5684,7.5768,173853.0
2019-12-11 11:00:00,9.06,9.07,9.04,9.04,282707.0,7.5768,7.5851,7.56,7.56,282707.0
2019-12-11 11:30:00,9.04,9.05,9.03,9.03,128502.0,7.56,7.5684,7.5517,7.5517,128502.0
2019-12-11 12:00:00,9.03,9.04,9.02,9.03,126200.0,7.5517,7.56,7.5433,7.5517,126200.0
2019-12-11 12:30:00,9.03,9.04,9.03,9.04,42336.0,7.5517,7.56,7.5517,7.56,42336.0
2019-12-11 13:00:00,9.04,9.04,9.03,9.03,34237.0,7.56,7.56,7.5517,7.5517,34237.0
2019-12-11 13:30:00,9.03,9.05,9.03,9.05,51863.0,7.5517,7.5684,7.5517,7.5684,51863.0
2019-12-11 14:00:00,9.06,9.07,9.05,9.06,70120.0,7.5768,7.5851,7.5684,7.5768,70120.0
2019-12-11 14:30:00,9.06,9.07,9.06,9.07,33019.0,7.5768,7.5851,7.5768,7.5851,33019.0
2019-12-11 15:00:00,9.07,9.08,9.06,9.07,73526.0,7.5851,7.5935,7.5768,7.5851,73526.0
2019-12-11 15:30:00,9.08,9.08,9.06,9.08,407760.0,7.5935,7.5935,7.5768,7.5935,407760.0
2019-12-12 09:30:00,9.03,9.14,9.03,9.14,805424.0,7.5517,7.6437,7.5517,7.6437,805424.0
2019-12-12 10:00:00,9.14,9.19,9.13,9.18,558605.0,7.6437,7.6855,7.6353,7.6771,558605.0
2019-12-12 10:30:00,9.18,9.18,9.01,9.04,3918847.0,7.6771,7.6771,7.535,7.56,3918847.0
2019-12-12 11:00:00,9.04,9.13,9.0,9.11,1092451.0,7.56,7.6353,7.5266,7.6186,1092451.0
2019-12-12 11:30:00,9.12,9.13,9.1,9.12,133363.0,7.6269,7.6353,7.6102,7.6269,133363.0
2019-12-12 12:00:00,9.12,9.13,9.09,9.09,165544.0,7.6269,7.6353,7.6019,7.6019,165544.0
2019-12-12 12:30:00,9.1,9.12,9.09,9.11,172952.0,7.6102,7.6269,7.6019,7.6186,172952.0
2019-12-12 13:00:00,9.11,9.15,9.11,9.15,218493.0,7.6186,7.652,7.6186,7.652,218493.0
2019-12-12 13:30:00,9.14,9.16,9.14,9.16,134605.0,7.6437,7.6604,7.6437,7.6604,134605.0
2019-12-12 14:00:00,9.16,9.16,9.13,9.14,159581.0,7.6604,7.6604,7.6353,7.6437,159581.0
2019-12-12 14:30:00,9.14,9.18,9.14,9.17,332349.0,7.6437,7.6771,7.6437,7.6688,332349.0
2019-12-12 15:00:00,9.17,9.17,9.16,9.16,101437.0,7.6688,7.6688,7.6604,7.6604,101437.0
2019-12-12 15:30:00,9.16,9.18,9.16,9.18,452829.0,7.6604,7.6771,7.6604,7.6771,452829.0
2019-12-13 09:30:00,9.02,9.1,9.01,9.09,1035815.0,7.5433,7.6102,7.535,7.6019,1035815.0
2019-12-13 10:00:00,9.09,9.15,9.05,9.05,626574.0,7.6019,7.652,7.5684,7.5684,626574.0
2019-12-13 10:30:00,9.05,9.07,9.03,9.03,289852.0,7.5684,7.5851,7.5517,7.5517,289852.0
2019-12-13 11:00:00,9.03,9.05,9.01,9.04,523927.0,7.5517,7.5684,7.535,7.56,523927.0
2019-12-13 11:30:00,9.04,9.04,9.01,9.03,225171.0,7.56,7.56,7.535,7.5517,225171.0
2019-12-13 12:00:00,9.03,9.04,9.02,9.02,208298.0,7.5517,7.56,7.5433,7.5433,208298.0
2019-12-13 12:30:00,9.03,9.04,9.02,9.04,169860.0,7.5517,7.56,7.5433,7.56,169860.0
2019-12-13 13:00:00,9.03,9.04,9.02,9.03,114276.0,7.5517,7.56,7.5433,7.5517,114276.0
2019-12-13 13:30:00,9.03,9.04,9.02,9.04,120115.0,7.5517,7.56,7.5433,7.56,120115.0
2019-12-13 14:00:00,9.04,9.05,9.03,9.05,97890.0,7.56,7.5684,7.5517,7.5684,97890.0
2019-12-13 14:30:00,9.05,9.06,9.04,9.04,180551.0,7.5684,7.5768,7.56,7.56,180551.0
2019-12-13 15:00:00,9.04,9.05,9.03,9.03,110537.0,7.56,7.5684,7.5517,7.5517,110537.0
2019-12-13 15:30:00,9.04,9.06,9.03,9.06,269083.0,7.56,7.5768,7.5517,7.5768,269083.0
2019-12-16 09:30:00,9.22,9.24,9.2,9.24,539234.0,7.7106,7.7273,7.6938,7.7273,539234.0
2019-12-16 10:00:00,9.24,9.28,9.23,9.27,482649.0,7.7273,7.7607,7.7189,7.7524,482649.0
2019-12-16 10:30:00,9.28,9.29,9.26,9.27,307630.0,7.7607,7.7691,7.744,7.7524,307630.0
2019-12-16 11:00:00,9.27,9.29,9.26,9.29,174585.0,7.7524,7.7691,7.744,7.7691,174585.0
2019-12-16 11:30:00,9.29,9.29,9.28,9.29,44260.0,7.7691,7.7691,7.7607,7.7691,44260.0
2019-12-16 12:00:00,9.29,9.29,9.28,9.29,42375.0,7.7691,7.7691,7.7607,7.7691,42375.0
2019-12-16 12:30:00,9.28,9.29,9.28,9.29,38755.0,7.7607,7.7691,7.7607,7.7691,38755.0
2019-12-16 13:00:00,9.29,9.29,9.28,9.29,37309.0,7.7691,7.7691,7.7607,7.7691,37309.0
2019-12-16 13:30:00,9.29,9.29,9.28,9.29,51909.0,7.7691,7.7691,7.7607,7.7691,51909.0
2019-12-16 14:00:00,9.29,9.29,9.28,9.29,117866.0,7.7691,7.7691,7.7607,7.7691,117866.0
2019-12-16 14:30:00,9.29,9.31,9.28,9.3,434626.0,7.7691,7.7858,7.7607,7.7775,434626.0
2019-12-16 15:00:00,9.3,9.31,9.3,9.3,113619.0,7.7775,7.7858,7.7775,7.7775,113619.0
2019-12-16 15:30:00,9.3,9.31,9.29,9.29,566488.0,7.7775,7.7858,7.7691,7.7691,566488.0
2019-12-17 09:30:00,9.28,9.31,9.22,9.25,511444.0,7.7607,7.7858,7.7106,7.7357,511444.0
2019-12-17 10:00:00,9.25,9.29,9.25,9.29,407981.0,7.7357,7.7691,7.7357,7.7691,407981.0
2019-12-17 10:30:00,9.29,9.3,9.27,9.27,375094.0,7.7691,7.7775,7.7524,7.7524,375094.0
2019-12-17 11:00:00,9.28,9.28,9.26,9.27,213835.0,7.7607,7.7607,7.744,7.7524,213835.0
2019-12-17 11:30:00,9.27,9.27,9.26,9.27,162650.0,7.7524,7.7524,7.744,7.7524,162650.0
2019-12-17 12:00:00,9.27,9.27,9.26,9.27,50066.0,7.7524,7.7524,7.744,7.7524,50066.0
2019-12-17 12:30:00,9.26,9.27,9.26,9.26,42619.0,7.744,7.7524,7.744,7.744,42619.0
2019-12-17 13:00:00,9.27,9.27,9.26,9.27,71690.0,7.7524,7.7524,7.744,7.7524,71690.0
2019-12-17 13:30:00,9.27,9.3,9.26,9.3,345712.0,7.7524,7.7775,7.744,7.7775,345712.0
2019-12-17 14:00:00,9.3,9.3,9.29,9.29,52842.0,7.7775,7.7775,7.7691,7.7691,52842.0
2019-12-17 14:30:00,9.3,9.31,9.29,9.3,150760.0,7.7775,7.7858,7.7691,7.7775,150760.0
2019-12-17 15:00:00,9.3,9.31,9.29,9.29,146784.0,7.7775,7.7858,7.7691,7.7691,146784.0
2019-12-17 15:30:00,9.29,9.3,9.28,9.29,357882.0,7.7691,7.7775,7.7607,7.7691,357882.0
2019-12-18 09:30:00,9.19,9.22,9.15,9.16,786585.0,7.6855,7.7106,7.652,7.6604,786585.0
2019-12-18 10:00:00,9.16,9.17,9.14,9.15,546011.0,7.6604,7.6688,7.6437,7.652,546011.0
2019-12-18 10:30:00,9.16,9.17,9.15,9.16,296715.0,7.6604,7.6688,7.652,7.6604,296715.0
2019-12-18 11:00:00,9.16,9.2,9.15,9.19,453369.0,7.6604,7.6938,7.652,7.6855,453369.0
2019-12-18 11:30:00,9.2,9.2,9.18,9.18,106273.0,7.6938,7.6938,7.6771,7.6771,106273.0
2019-12-18 12:00:00,9.19,9.19,9.18,9.19,73406.0,7.6855,7.6855,7.6771,7.6855,73406.0
2019-12-18 12:30:00,9.19,9.19,9.18,9.19,56906.0,7.6855,7.6855,7.6771,7.6855,56906.0
2019-12-18 13:00:00,9.19,9.2,9.18,9.2,109606.0,7.6855,7.6938,7.6771,7.6938,109606.0
2019-12-18 13:30:00,9.19,9.2,9.19,9.2,42687.0,7.6855,7.6938,7.6855,7.6938,42687.0
2019-12-18 14:00:00,9.2,9.2,9.18,9.2,124302.0,7.6938,7.6938,7.6771,7.6938,124302.0
2019-12-18 14:30:00,9.2,9.2,9.19,9.2,53027.0,7.6938,7.6938,7.6855,7.6938,53027.0
2019-12-18 15:00:00,9.2,9.2,9.19,9.2,30557.0,7.6938,7.6938,7.6855,7.6938,30557.0
2019-12-18 15:30:00,9.19,9.2,9.19,9.19,264556.0,7.6855,7.6938,7.6855,7.6855,264556.0
2019-12-19 09:30:00,8.84,8.86,8.66,8.68,6734085.0,7.3928,7.4095,7.2422,7.259,6734085.0
2019-12-19 10:00:00,8.68,8.73,8.65,8.67,2715493.0,7.259,7.3008,7.2339,7.2506,2715493.0
2019-12-19 10:30:00,8.67,8.76,8.63,8.74,2223492.0,7.2506,7.3259,7.2172,7.3092,2223492.0
2019-12-19 11:00:00,8.74,8.89,8.73,8.82,3325077.0,7.3092,7.4346,7.3008,7.3761,3325077.0
2019-12-19 11:30:00,8.82,8.88,8.8,8.88,771530.0,7.3761,7.4262,7.3593,7.4262,771530.0
2019-12-19 12:00:00,8.88,8.88,8.87,8.88,325005.0,7.4262,7.4262,7.4179,7.4262,325005.0
2019-12-19 12:30:00,8.88,8.88,8.8,8.82,573142.0,7.4262,7.4262,7.3593,7.3761,573142.0
2019-12-19 13:00:00,8.82,8.82,8.8,8.81,130866.0,7.3761,7.3761,7.3593,7.3677,130866.0
2019-12-19 13:30:00,8.81,8.82,8.8,8.8,207041.0,7.3677,7.3761,7.3593,7.3593,207041.0
2019-12-19 14:00:00,8.8,8.81,8.78,8.8,209106.0,7.3593,7.3677,7.3426,7.3593,209106.0
2019-12-19 14:30:00,8.79,8.81,8.79,8.79,225961.0,7.351,7.3677,7.351,7.351,225961.0
2019-12-19 15:00:00,8.79,8.79,8.77,8.79,331345.0,7.351,7.351,7.3342,7.351,331345.0
2019-12-19 15:30:00,8.79,8.81,8.78,8.81,579119.0,7.351,7.3677,7.3426,7.3677,579119.0
2019-12-20 09:30:00,8.86,8.86,8.82,8.83,954861.0,7.4095,7.4095,7.3761,7.3844,954861.0
2019-12-20 10:00:00,8.83,8.83,8.8,8.81,224047.0,7.3844,7.3844,7.3593,7.3677,224047.0
2019-12-20 10:30:00,8.8,8.83,8.78,8.78,686622.0,7.3593,7.3844,7.3426,7.3426,686622.0
2019-12-20 11:00:00,8.78,8.79,8.77,8.78,370118.0,7.3426,7.351,7.3342,7.3426,370118.0
2019-12-20 11:30:00,8.79,8.79,8.78,8.78,148722.0,7.351,7.351,7.3426,7.3426,148722.0
2019-12-20 12:00:00,8.78,8.83,8.78,8.82,386401.0,7.3426,7.3844,7.3426,7.3761,386401.0
2019-12-20 12:30:00,8.82,8.83,8.81,8.82,204626.0,7.3761,7.3844,7.3677,7.3761,204626.0
2019-12-20 13:00:00,8.82,8.84,8.82,8.83,205480.0,7.3761,7.3928,7.3761,7.3844,205480.0
2019-12-20 13:30:00,8.84,8.85,8.83,8.83,381147.0,7.3928,7.4011,7.3844,7.3844,381147.0
2019-12-20 14:00:00,8.84,8.84,8.83,8.84,149576.0,7.3928,7.3928,7.3844,7.3928,149576.0
2019-12-20 14:30:00,8.83,8.84,8.83,8.83,163719.0,7.3844,7.3928,7.3844,7.3844,163719.0
2019-12-20 15:00:00,8.83,8.84,8.8,8.8,240431.0,7.3844,7.3928,7.3593,7.3593,240431.0
2019-12-20 15:30:00,8.8,8.81,8.79,8.79,1315043.0,7.3593,7.3677,7.351,7.351,1315043.0
2019-12-23 09:30:00,8.78,8.8,8.78,8.78,426705.0,7.3426,7.3593,7.3426,7.3426,426705.0
2019-12-23 10:00:00,8.79,8.81,8.78,8.79,544778.0,7.351,7.3677,7.3426,7.351,544778.0
2019-12-23 10:30:00,8.79,8.81,8.79,8.8,548980.0,7.351,7.3677,7.351,7.3593,548980.0
2019-12-23 11:00:00,8.8,8.83,8.8,8.81,675164.0,7.3593,7.3844,7.3593,7.3677,675164.0
2019-12-23 11:30:00,8.82,8.84,8.81,8.84,140542.0,7.3761,7.3928,7.3677,7.3928,140542.0
2019-12-23 12:00:00,8.84,8.84,8.82,8.84,140883.0,7.3928,7.3928,7.3761,7.3928,140883.0
2019-12-23 12:30:00,8.84,8.84,8.83,8.84,104575.0,7.3928,7.3928,7.3844,7.3928,104575.0
2019-12-23 13:00:00,8.84,8.84,8.83,8.84,94903.0,7.3928,7.3928,7.3844,7.3928,94903.0
2019-12-23 13:30:00,8.84,8.85,8.83,8.85,154235.0,7.3928,7.4011,7.3844,7.4011,154235.0
2019-12-23 14:00:00,8.85,8.85,8.83,8.84,163824.0,7.4011,7.4011,7.3844,7.3928,163824.0
2019-12-23 14:30:00,8.84,8.85,8.83,8.85,151948.0,7.3928,7.4011,7.3844,7.4011,151948.0
2019-12-23 15:00:00,8.85,8.85,8.83,8.84,52276.0,7.4011,7.4011,7.3844,7.3928,52276.0
2019-12-23 15:30:00,8.83,8.85,8.83,8.84,247936.0,7.3844,7.4011,7.3844,7.3928,247936.0
2019-12-24 09:30:00,8.86,8.86,8.81,8.85,332911.0,7.4095,7.4095,7.3677,7.4011,332911.0
2019-12-24 10:00:00,8.85,8.87,8.84,8.85,95881.0,7.4011,7.4179,7.3928,7.4011,95881.0
2019-12-24 10:30:00,8.86,8.88,8.84,8.88,200455.0,7.4095,7.4262,7.3928,7.4262,200455.0
2019-12-24 11:00:00,8.87,8.89,8.86,8.87,182969.0,7.4179,7.4346,7.4095,7.4179,182969.0
2019-12-24 11:30:00,8.87,8.88,8.87,8.88,42800.0,7.4179,7.4262,7.4179,7.4262,42800.0
2019-12-24 12:00:00,8.88,8.88,8.87,8.88,36676.0,7.4262,7.4262,7.4179,7.4262,36676.0
2019-12-24 12:30:00,8.88,8.88,8.86,8.87,168963.0,7.4262,7.4262,7.4095,7.4179,168963.0
2019-12-26 09:30:00,8.89,8.9,8.88,8.89,269483.0,7.4346,7.443,7.4262,7.4346,269483.0
2019-12-26 10:00:00,8.89,8.92,8.89,8.91,106424.0,7.4346,7.4597,7.4346,7.4513,106424.0
2019-12-26 10:30:00,8.92,8.92,8.9,8.91,174113.0,7.4597,7.4597,7.443,7.4513,174113.0
2019-12-26 11:00:00,8.91,8.93,8.9,8.92,124353.0,7.4513,7.468,7.443,7.4597,124353.0
2019-12-26 11:30:00,8.92,8.93,8.9,8.9,150025.0,7.4597,7.468,7.443,7.443,150025.0
2019-12-26 12:00:00,8.9,8.91,8.9,8.91,93020.0,7.443,7.4513,7.443,7.4513,93020.0
2019-12-26 12:30:00,8.9,8.91,8.89,8.89,73626.0,7.443,7.4513,7.4346,7.4346,73626.0
2019-12-26 13:00:00,8.89,8.9,8.89,8.89,102556.0,7.4346,7.443,7.4346,7.4346,102556.0
2019-12-26 13:30:00,8.89,8.9,8.89,8.89,46549.0,7.4346,7.443,7.4346,7.4346,46549.0
2019-12-26 14:00:00,8.89,8.9,8.88,8.88,94341.0,7.4346,7.443,7.4262,7.4262,94341.0
2019-12-26 14:30:00,8.88,8.89,8.88,8.89,29261.0,7.4262,7.4346,7.4262,7.4346,29261.0
2019-12-26 15:00:00,8.88,8.89,8.88,8.88,64116.0,7.4262,7.4346,7.4262,7.4262,64116.0
2019-12-26 15:30:00,8.88,8.89,8.86,8.87,645111.0,7.4262,7.4346,7.4095,7.4179,645111.0
2019-12-27 09:30:00,8.9,8.9,8.86,8.86,404562.0,7.443,7.443,7.4095,7.4095,404562.0
2019-12-27 10:00:00,8.86,8.88,8.85,8.88,185666.0,7.4095,7.4262,7.4011,7.4262,185666.0
2019-12-27 10:30:00,8.88,8.89,8.87,8.89,149182.0,7.4262,7.4346,7.4179,7.4346,149182.0
2019-12-27 11:00:00,8.89,8.9,8.87,8.89,187092.0,7.4346,7.443,7.4179,7.4346,187092.0
2019-12-27 11:30:00,8.89,8.9,8.87,8.88,102318.0,7.4346,7.443,7.4179,7.4262,102318.0
2019-12-27 12:00:00,8.87,8.88,8.85,8.86,107583.0,7.4179,7.4262,7.4011,7.4095,107583.0
2019-12-27 12:30:00,8.86,8.86,8.85,8.85,99337.0,7.4095,7.4095,7.4011,7.4011,99337.0
2019-12-27 13:00:00,8.86,8.86,8.85,8.86,53692.0,7.4095,7.4095,7.4011,7.4095,53692.0
2019-12-27 13:30:00,8.86,8.86,8.85,8.86,60898.0,7.4095,7.4095,7.4011,7.4095,60898.0
2019-12-27 14:00:00,8.86,8.86,8.85,8.85,54066.0,7.4095,7.4095,7.4011,7.4011,54066.0
2019-12-27 14:30:00,8.86,8.86,8.85,8.86,55357.0,7.4095,7.4095,7.4011,7.4095,55357.0
2019-12-27 15:00:00,8.86,8.86,8.85,8.86,68495.0,7.4095,7.4095,7.4011,7.4095,68495.0
2019-12-27 15:30:00,8.85,8.87,8.84,8.86,633422.0,7.4011,7.4179,7.3928,7.4095,633422.0
2019-12-30 09:30:00,8.88,8.89,8.81,8.82,989554.0,7.4262,7.4346,7.3677,7.3761,989554.0
2019-12-30 10:00:00,8.81,8.83,8.78,8.79,496444.0,7.3677,7.3844,7.3426,7.351,496444.0
2019-12-30 10:30:00,8.79,8.79,8.77,8.79,150125.0,7.351,7.351,7.3342,7.351,150125.0
2019-12-30 11:00:00,8.79,8.8,8.76,8.76,765081.0,7.351,7.3593,7.3259,7.3259,765081.0
2019-12-30 11:30:00,8.76,8.79,8.76,8.79,219399.0,7.3259,7.351,7.3259,7.351,219399.0
2019-12-30 12:00:00,8.79,8.79,8.78,8.79,172669.0,7.351,7.351,7.3426,7.351,172669.0
2019-12-30 12:30:00,8.79,8.79,8.78,8.78,71369.0,7.351,7.351,7.3426,7.3426,71369.0
2019-12-30 13:00:00,8.79,8.8,8.78,8.8,181849.0,7.351,7.3593,7.3426,7.3593,181849.0
2019-12-30 13:30:00,8.8,8.8,8.79,8.79,114763.0,7.3593,7.3593,7.351,7.351,114763.0
2019-12-30 14:00:00,8.79,8.8,8.77,8.79,228157.0,7.351,7.3593,7.3342,7.351,228157.0
2019-12-30 14:30:00,8.79,8.79,8.77,8.78,66036.0,7.351,7.351,7.3342,7.3426,66036.0
2019-12-30 15:00:00,8.77,8.78,8.76,8.77,105373.0,7.3342,7.3426,7.3259,7.3342,105373.0
2019-12-30 15:30:00,8.77,8.77,8.76,8.77,336503.0,7.3342,7.3342,7.3259,7.3342,336503.0
2019-12-31 09:30:00,8.78,8.82,8.77,8.8,374281.0,7.3426,7.3761,7.3342,7.3593,374281.0
2019-12-31 10:00:00,8.8,8.82,8.79,8.79,122607.0,7.3593,7.3761,7.351,7.351,122607.0
2019-12-31 10:30:00,8.79,8.8,8.76,8.77,84669.0,7.351,7.3593,7.3259,7.3342,84669.0
2019-12-31 11:00:00,8.76,8.77,8.76,8.76,62449.0,7.3259,7.3342,7.3259,7.3259,62449.0
2019-12-31 11:30:00,8.76,8.78,8.76,8.78,67603.0,7.3259,7.3426,7.3259,7.3426,67603.0
2019-12-31 12:00:00,8.77,8.81,8.77,8.79,581669.0,7.3342,7.3677,7.3342,7.351,581669.0
2019-12-31 12:30:00,8.79,8.8,8.79,8.79,60951.0,7.351,7.3593,7.351,7.351,60951.0
2019-12-31 13:00:00,8.79,8.8,8.79,8.79,154720.0,7.351,7.3593,7.351,7.351,154720.0
2019-12-31 13:30:00,8.8,8.8,8.78,8.78,151157.0,7.3593,7.3593,7.3426,7.3426,151157.0
2019-12-31 14:00:00,8.79,8.79,8.78,8.79,51571.0,7.351,7.351,7.3426,7.351,51571.0
2019-12-31 14:30:00,8.79,8.79,8.78,8.79,34608.0,7.351,7.351,7.3426,7.351,34608.0
2019-12-31 15:00:00,8.78,8.79,8.78,8.79,55762.0,7.3426,7.351,7.3426,7.351,55762.0
2019-12-31 15:30:00,8.79,8.79,8.78,8.79,465339.0,7.351,7.351,7.3426,7.351,465339.0
2020-01-02 09:30:00,8.96,9.0,8.94,9.0,618700.0,7.4931,7.5266,7.4764,7.5266,618700.0
2020-01-02 10:00:00,9.0,9.0,8.95,8.96,420603.0,7.5266,7.5266,7.4848,7.4931,420603.0
2020-01-02 10:30:00,8.96,8.99,8.96,8.99,645171.0,7.4931,7.5182,7.4931,7.5182,645171.0
2020-01-02 11:00:00,8.99,8.99,8.97,8.99,379569.0,7.5182,7.5182,7.5015,7.5182,379569.0
2020-01-02 11:30:00,8.99,9.0,8.98,9.0,182890.0,7.5182,7.5266,7.5099,7.5266,182890.0
2020-01-02 12:00:00,9.0,9.01,8.99,9.01,141987.0,7.5266,7.535,7.5182,7.535,141987.0
2020-01-02 12:30:00,9.01,9.02,8.99,9.02,444869.0,7.535,7.5433,7.5182,7.5433,444869.0
2020-01-02 13:00:00,9.02,9.03,9.01,9.03,80772.0,7.5433,7.5517,7.535,7.5517,80772.0
2020-01-02 13:30:00,9.03,9.03,9.02,9.03,99475.0,7.5517,7.5517,7.5433,7.5517,99475.0
2020-01-02 14:00:00,9.03,9.03,9.02,9.02,200082.0,7.5517,7.5517,7.5433,7.5433,200082.0
2020-01-02 14:30:00,9.03,9.03,9.0,9.01,638010.0,7.5517,7.5517,7.5266,7.535,638010.0
2020-01-02 15:00:00,9.01,9.01,8.98,8.99,467228.0,7.535,7.535,7.5099,7.5182,467228.0
2020-01-02 15:30:00,8.99,9.01,8.98,9.0,729287.0,7.5182,7.535,7.5099,7.5266,729287.0
2020-01-03 09:30:00,8.83,8.89,8.82,8.85,1154692.0,7.3844,7.4346,7.3761,7.4011,1154692.0
2020-01-03 10:00:00,8.85,8.85,8.79,8.81,635925.0,7.4011,7.4011,7.351,7.3677,635925.0
2020-01-03 10:30:00,8.8,8.83,8.79,8.83,1134319.0,7.3593,7.3844,7.351,7.3844,1134319.0
2020-01-03 11:00:00,8.83,8.83,8.8,8.81,354338.0,7.3844,7.3844,7.3593,7.3677,354338.0
2020-01-03 11:30:00,8.8,8.84,8.8,8.84,528931.0,7.3593,7.3928,7.3593,7.3928,528931.0
2020-01-03 12:00:00,8.84,8.86,8.83,8.85,383342.0,7.3928,7.4095,7.3844,7.4011,383342.0
2020-01-03 12:30:00,8.85,8.87,8.84,8.87,207001.0,7.4011,7.4179,7.3928,7.4179,207001.0
2020-01-03 13:00:00,8.87,8.87,8.85,8.86,215397.0,7.4179,7.4179,7.4011,7.4095,215397.0
2020-01-03 13:30:00,8.86,8.86,8.84,8.86,156855.0,7.4095,7.4095,7.3928,7.4095,156855.0
2020-01-03 14:00:00,8.86,8.87,8.85,8.87,160142.0,7.4095,7.4179,7.4011,7.4179,160142.0
2020-01-03 14:30:00,8.87,8.87,8.85,8.86,222103.0,7.4179,7.4179,7.4011,7.4095,222103.0
2020-01-03 15:00:00,8.86,8.87,8.85,8.86,338201.0,7.4095,7.4179,7.4011,7.4095,338201.0
2020-01-03 15:30:00,8.86,8.86,8.84,8.84,566739.0,7.4095,7.4095,7.3928,7.3928,566739.0
2020-01-06 09:30:00,8.8,8.83,8.78,8.83,432775.0,7.3593,7.3844,7.3426,7.3844,432775.0
2020-01-06 10:00:00,8.82,8.89,8.81,8.88,459065.0,7.3761,7.4346,7.3677,7.4262,459065.0
2020-01-06 10:30:00,8.89,8.95,8.88,8.94,419240.0,7.4346,7.4848,7.4262,7.4764,419240.0
2020-01-06 11:00:00,8.94,8.95,8.91,8.92,224967.0,7.4764,7.4848,7.4513,7.4597,224967.0
2020-01-06 11:30:00,8.92,8.92,8.89,8.89,495964.0,7.4597,7.4597,7.4346,7.4346,495964.0
2020-01-06 12:00:00,8.89,8.91,8.88,8.89,210441.0,7.4346,7.4513,7.4262,7.4346,210441.0
2020-01-06 12:30:00,8.89,8.9,8.88,8.9,192589.0,7.4346,7.443,7.4262,7.443,192589.0
2020-01-06 13:00:00,8.9,8.92,8.89,8.91,191564.0,7.443,7.4597,7.4346,7.4513,191564.0
2020-01-06 13:30:00,8.91,8.91,8.89,8.91,152152.0,7.4513,7.4513,7.4346,7.4513,152152.0
2020-01-06 14:00:00,8.91,8.91,8.89,8.91,204186.0,7.4513,7.4513,7.4346,7.4513,204186.0
2020-01-06 14:30:00,8.9,8.91,8.89,8.89,94083.0,7.443,7.4513,7.4346,7.4346,94083.0
2020-01-06 15:00:00,8.89,8.9,8.89,8.89,103580.0,7.4346,7.443,7.4346,7.4346,103580.0
2020-01-06 15:30:00,8.89,8.92,8.89,8.91,529382.0,7.4346,7.4597,7.4346,7.4513,529382.0
2020-01-07 09:30:00,8.81,8.84,8.8,8.83,721620.0,7.3677,7.3928,7.3593,7.3844,721620.0
2020-01-07 10:00:00,8.83,8.85,8.82,8.85,331279.0,7.3844,7.4011,7.3761,7.4011,331279.0
2020-01-07 10:30:00,8.85,8.85,8.82,8.85,350183.0,7.4011,7.4011,7.3761,7.4011,350183.0
2020-01-07 11:00:00,8.85,8.86,8.84,8.86,293909.0,7.4011,7.4095,7.3928,7.4095,293909.0
2020-01-07 11:30:00,8.86,8.87,8.85,8.87,125388.0,7.4095,7.4179,7.4011,7.4179,125388.0
2020-01-07 12:00:00,8.87,8.87,8.86,8.87,63596.0,7.4179,7.4179,7.4095,7.4179,63596.0
2020-01-07 12:30:00,8.87,8.87,8.86,8.86,82411.0,7.4179,7.4179,7.4095,7.4095,82411.0
2020-01-07 13:00:00,8.87,8.87,8.86,8.86,101713.0,7.4179,7.4179,7.4095,7.4095,101713.0
2020-01-07 13:30:00,8.87,8.87,8.83,8.84,498162.0,7.4179,7.4179,7.3844,7.3928,498162.0
2020-01-07 14:00:00,8.84,8.85,8.82,8.83,107561.0,7.3928,7.4011,7.3761,7.3844,107561.0
2020-01-07 14:30:00,8.82,8.83,8.82,8.83,116894.0,7.3761,7.3844,7.3761,7.3844,116894.0
2020-01-07 15:00:00,8.83,8.85,8.82,8.84,223396.0,7.3844,7.4011,7.3761,7.3928,223396.0
2020-01-07 15:30:00,8.83,8.84,8.82,8.83,701178.0,7.3844,7.3928,7.3761,7.3844,701178.0
2020-01-08 09:30:00,8.81,8.89,8.81,8.89,1063448.0,7.3677,7.4346,7.3677,7.4346,1063448.0
2020-01-08 10:00:00,8.89,8.91,8.88,8.91,302048.0,7.4346,7.4513,7.4262,7.4513,302048.0
2020-01-08 10:30:00,8.91,8.92,8.88,8.89,582955.0,7.4513,7.4597,7.4262,7.4346,582955.0
2020-01-08 11:00:00,8.89,8.89,8.87,8.88,468992.0,7.4346,7.4346,7.4179,7.4262,468992.0
2020-01-08 11:30:00,8.88,8.95,8.88,8.94,201008.0,7.4262,7.4848,7.4262,7.4764,201008.0
2020-01-08 12:00:00,8.95,8.96,8.94,8.96,86631.0,7.4848,7.4931,7.4764,7.4931,86631.0
2020-01-08 12:30:00,8.96,8.96,8.94,8.96,229213.0,7.4931,7.4931,7.4764,7.4931,229213.0
2020-01-08 13:00:00,8.95,8.96,8.92,8.93,181778.0,7.4848,7.4931,7.4597,7.468,181778.0
2020-01-08 13:30:00,8.93,8.93,8.92,8.93,156113.0,7.468,7.468,7.4597,7.468,156113.0
2020-01-08 14:00:00,8.92,8.93,8.92,8.93,45934.0,7.4597,7.468,7.4597,7.468,45934.0
2020-01-08 14:30:00,8.93,8.94,8.92,8.94,57917.0,7.468,7.4764,7.4597,7.4764,57917.0
2020-01-08 15:00:00,8.94,8.94,8.91,8.91,260949.0,7.4764,7.4764,7.4513,7.4513,260949.0
2020-01-08 15:30:00,8.92,8.92,8.89,8.89,291858.0,7.4597,7.4597,7.4346,7.4346,291858.0
2020-01-09 09:30:00,8.94,8.97,8.9,8.91,816673.0,7.4764,7.5015,7.443,7.4513,816673.0
2020-01-09 10:00:00,8.91,8.91,8.87,8.88,331973.0,7.4513,7.4513,7.4179,7.4262,331973.0
2020-01-09 10:30:00,8.88,8.88,8.87,8.88,154600.0,7.4262,7.4262,7.4179,7.4262,154600.0
2020-01-09 11:00:00,8.88,8.88,8.84,8.86,977794.0,7.4262,7.4262,7.3928,7.4095,977794.0
2020-01-09 11:30:00,8.86,8.91,8.86,8.91,206240.0,7.4095,7.4513,7.4095,7.4513,206240.0
2020-01-09 12:00:00,8.91,8.91,8.9,8.91,45565.0,7.4513,7.4513,7.443,7.4513,45565.0
2020-01-09 12:30:00,8.9,8.91,8.88,8.88,87974.0,7.443,7.4513,7.4262,7.4262,87974.0
2020-01-09 13:00:00,8.89,8.89,8.88,8.89,48838.0,7.4346,7.4346,7.4262,7.4346,48838.0
2020-01-09 13:30:00,8.89,8.89,8.88,8.89,36534.0,7.4346,7.4346,7.4262,7.4346,36534.0
2020-01-09 14:00:00,8.89,8.89,8.88,8.88,73679.0,7.4346,7.4346,7.4262,7.4262,73679.0
2020-01-09 14:30:00,8.88,8.89,8.88,8.89,181250.0,7.4262,7.4346,7.4262,7.4346,181250.0
2020-01-09 15:00:00,8.89,8.89,8.88,8.88,157686.0,7.4346,7.4346,7.4262,7.4262,157686.0
2020-01-09 15:30:00,8.88,8.89,8.87,8.87,300905.0,7.4262,7.4346,7.4179,7.4179,300905.0
2020-01-10 09:30:00,8.64,8.65,8.6,8.61,1760821.0,7.2255,7.2339,7.1921,7.2004,1760821.0
2020-01-10 10:00:00,8.61,8.65,8.61,8.64,555994.0,7.2004,7.2339,7.2004,7.2255,555994.0
2020-01-10 10:30:00,8.64,8.68,8.64,8.68,881836.0,7.2255,7.259,7.2255,7.259,881836.0
2020-01-10 11:00:00,8.68,8.69,8.66,8.67,679110.0,7.259,7.2673,7.2422,7.2506,679110.0
2020-01-10 11:30:00,8.67,8.71,8.66,8.71,326784.0,7.2506,7.2841,7.2422,7.2841,326784.0
2020-01-10 12:00:00,8.7,8.72,8.7,8.71,415897.0,7.2757,7.2924,7.2757,7.2841,415897.0
2020-01-10 12:30:00,8.71,8.71,8.69,8.69,599556.0,7.2841,7.2841,7.2673,7.2673,599556.0
2020-01-10 13:00:00,8.7,8.71,8.68,8.68,629658.0,7.2757,7.2841,7.259,7.259,629658.0
2020-01-10 13:30:00,8.68,8.69,8.68,8.69,132693.0,7.259,7.2673,7.259,7.2673,132693.0
2020-01-10 14:00:00,8.68,8.69,8.68,8.69,75523.0,7.259,7.2673,7.259,7.2673,75523.0
2020-01-10 14:30:00,8.69,8.69,8.67,8.68,237999.0,7.2673,7.2673,7.2506,7.259,237999.0
2020-01-10 15:00:00,8.68,8.68,8.64,8.64,594794.0,7.259,7.259,7.2255,7.2255,594794.0
2020-01-10 15:30:00,8.64,8.65,8.62,8.62,890556.0,7.2255,7.2339,7.2088,7.2088,890556.0
2020-01-13 09:30:00,8.84,8.84,8.76,8.8,1342846.0,7.3928,7.3928,7.3259,7.3593,1342846.0
2020-01-13 10:00:00,8.8,8.82,8.78,8.82,554072.0,7.3593,7.3761,7.3426,7.3761,554072.0
2020-01-13 10:30:00,8.82,8.85,8.8,8.85,401880.0,7.3761,7.4011,7.3593,7.4011,401880.0
2020-01-13 11:00:00,8.85,8.85,8.82,8.85,314752.0,7.4011,7.4011,7.3761,7.4011,314752.0
2020-01-13 11:30:00,8.85,8.87,8.84,8.87,121099.0,7.4011,7.4179,7.3928,7.4179,121099.0
2020-01-13 12:00:00,8.87,8.9,8.86,8.89,312476.0,7.4179,7.443,7.4095,7.4346,312476.0
2020-01-13 12:30:00,8.9,8.9,8.88,8.89,158137.0,7.443,7.443,7.4262,7.4346,158137.0
2020-01-13 13:00:00,8.88,8.9,8.88,8.89,197023.0,7.4262,7.443,7.4262,7.4346,197023.0
2020-01-13 13:30:00,8.89,8.91,8.88,8.91,405865.0,7.4346,7.4513,7.4262,7.4513,405865.0
2020-01-13 14:00:00,8.91,8.93,8.9,8.93,653954.0,7.4513,7.468,7.443,7.468,653954.0
2020-01-13 14:30:00,8.93,8.93,8.91,8.91,275631.0,7.468,7.468,7.4513,7.4513,275631.0
2020-01-13 15:00:00,8.91,8.92,8.91,8.92,258945.0,7.4513,7.4597,7.4513,7.4597,258945.0
2020-01-13 15:30:00,8.92,8.92,8.91,8.91,688590.0,7.4597,7.4597,7.4513,7.4513,688590.0
2020-01-14 09:30:00,8.74,8.77,8.73,8.74,1364936.0,7.3092,7.3342,7.3008,7.3092,1364936.0
2020-01-14 10:00:00,8.74,8.76,8.71,8.74,677879.0,7.3092,7.3259,7.2841,7.3092,677879.0
2020-01-14 10:30:00,8.74,8.76,8.73,8.75,381956.0,7.3092,7.3259,7.3008,7.3175,381956.0
2020-01-14 11:00:00,8.74,8.76,8.73,8.76,377395.0,7.3092,7.3259,7.3008,7.3259,377395.0
2020-01-14 11:30:00,8.75,8.82,8.75,8.82,725349.0,7.3175,7.3761,7.3175,7.3761,725349.0
2020-01-14 12:00:00,8.81,8.82,8.79,8.79,202293.0,7.3677,7.3761,7.351,7.351,202293.0
2020-01-14 12:30:00,8.79,8.81,8.79,8.8,74086.0,7.351,7.3677,7.351,7.3593,74086.0
2020-01-14 13:00:00,8.8,8.81,8.8,8.8,176071.0,7.3593,7.3677,7.3593,7.3593,176071.0
2020-01-14 13:30:00,8.8,8.81,8.78,8.79,252278.0,7.3593,7.3677,7.3426,7.351,252278.0
2020-01-14 14:00:00,8.79,8.8,8.75,8.77,286755.0,7.351,7.3593,7.3175,7.3342,286755.0
2020-01-14 14:30:00,8.77,8.78,8.76,8.76,114769.0,7.3342,7.3426,7.3259,7.3259,114769.0
2020-01-14 15:00:00,8.76,8.78,8.76,8.76,203272.0,7.3259,7.3426,7.3259,7.3259,203272.0
2020-01-14 15:30:00,8.77,8.79,8.76,8.79,828341.0,7.3342,7.351,7.3259,7.351,828341.0
2020-01-15 09:30:00,8.67,8.72,8.66,8.71,800064.0,7.2506,7.2924,7.2422,7.2841,800064.0
2020-01-15 10:00:00,8.71,8.75,8.71,8.74,745779.0,7.2841,7.3175,7.2841,7.3092,745779.0
2020-01-15 10:30:00,8.74,8.81,8.74,8.8,1276608.0,7.3092,7.3677,7.3092,7.3593,1276608.0
2020-01-15 11:00:00,8.8,8.84,8.78,8.84,777191.0,7.3593,7.3928,7.3426,7.3928,777191.0
2020-01-15 11:30:00,8.84,8.87,8.83,8.85,256871.0,7.3928,7.4179,7.3844,7.4011,256871.0
2020-01-15 12:00:00,8.86,8.86,8.85,8.85,77124.0,7.4095,7.4095,7.4011,7.4011,77124.0
2020-01-15 12:30:00,8.86,8.86,8.82,8.83,312062.0,7.4095,7.4095,7.3761,7.3844,312062.0
2020-01-15 13:00:00,8.83,8.84,8.82,8.84,196253.0,7.3844,7.3928,7.3761,7.3928,196253.0
2020-01-15 13:30:00,8.84,8.84,8.81,8.82,106759.0,7.3928,7.3928,7.3677,7.3761,106759.0
2020-01-15 14:00:00,8.82,8.83,8.81,8.83,128262.0,7.3761,7.3844,7.3677,7.3844,128262.0
2020-01-15 14:30:00,8.83,8.85,8.82,8.84,442759.0,7.3844,7.4011,7.3761,7.3928,442759.0
2020-01-15 15:00:00,8.84,8.84,8.82,8.83,217405.0,7.3928,7.3928,7.3761,7.3844,217405.0
2020-01-15 15:30:00,8.82,8.84,8.81,8.84,861234.0,7.3761,7.3928,7.3677,7.3928,861234.0
2020-01-16 09:30:00,9.0,9.01,8.97,9.0,1385003.0,7.5266,7.535,7.5015,7.5266,1385003.0
2020-01-16 10:00:00,9.0,9.04,8.99,9.02,488724.0,7.5266,7.56,7.5182,7.5433,488724.0
2020-01-16 10:30:00,9.02,9.02,9.0,9.02,352918.0,7.5433,7.5433,7.5266,7.5433,352918.0
2020-01-16 11:00:00,9.02,9.02,9.0,9.02,561967.0,7.5433,7.5433,7.5266,7.5433,561967.0
2020-01-16 11:30:00,9.02,9.08,9.01,9.08,489946.0,7.5433,7.5935,7.535,7.5935,489946.0
2020-01-16 12:00:00,9.08,9.08,9.06,9.06,239388.0,7.5935,7.5935,7.5768,7.5768,239388.0
2020-01-16 12:30:00,9.06,9.07,9.06,9.07,99587.0,7.5768,7.5851,7.5768,7.5851,99587.0
2020-01-16 13:00:00,9.07,9.09,9.06,9.09,342553.0,7.5851,7.6019,7.5768,7.6019,342553.0
2020-01-16 13:30:00,9.09,9.09,9.08,9.09,210711.0,7.6019,7.6019,7.5935,7.6019,210711.0
2020-01-16 14:00:00,9.09,9.09,9.08,9.09,136656.0,7.6019,7.6019,7.5935,7.6019,136656.0
2020-01-16 14:30:00,9.09,9.09,9.08,9.09,210025.0,7.6019,7.6019,7.5935,7.6019,210025.0
2020-01-16 15:00:00,9.09,9.09,9.07,9.08,469868.0,7.6019,7.6019,7.5851,7.5935,469868.0
2020-01-16 15:30:00,9.08,9.09,9.07,9.08,469971.0,7.5935,7.6019,7.5851,7.5935,469971.0
2020-01-17 09:30:00,9.09,9.09,8.96,8.96,986504.0,7.6019,7.6019,7.4931,7.4931,986504.0
2020-01-17 10:00:00,8.96,9.02,8.96,9.01,556886.0,7.4931,7.5433,7.4931,7.535,556886.0
2020-01-17 10:30:00,9.02,9.02,9.0,9.01,255919.0,7.5433,7.5433,7.5266,7.535,255919.0
2020-01-17 11:00:00,9.02,9.02,8.99,9.0,302465.0,7.5433,7.5433,7.5182,7.5266,302465.0
2020-01-17 11:30:00,9.0,9.01,8.99,9.0,127884.0,7.5266,7.535,7.5182,7.5266,127884.0
2020-01-17 12:00:00,9.0,9.0,8.99,9.0,76674.0,7.5266,7.5266,7.5182,7.5266,76674.0
2020-01-17 12:30:00,8.99,9.0,8.99,8.99,118682.0,7.5182,7.5266,7.5182,7.5182,118682.0
2020-01-17 13:00:00,9.0,9.0,8.99,8.99,53852.0,7.5266,7.5266,7.5182,7.5182,53852.0
2020-01-17 13:30:00,8.99,9.0,8.97,8.97,232008.0,7.5182,7.5266,7.5015,7.5015,232008.0
2020-01-17 14:00:00,8.97,8.98,8.96,8.97,230918.0,7.5015,7.5099,7.4931,7.5015,230918.0
2020-01-17 14:30:00,8.98,8.99,8.97,8.98,194881.0,7.5099,7.5182,7.5015,7.5099,194881.0
2020-01-17 15:00:00,8.99,9.0,8.97,8.98,384767.0,7.5182,7.5266,7.5015,7.5099,384767.0
2020-01-17 15:30:00,8.97,9.01,8.97,9.0,609490.0,7.5015,7.535,7.5015,7.5266,609490.0
2020-01-21 09:30:00,8.93,8.95,8.88,8.9,1001943.0,7.468,7.4848,7.4262,7.443,1001943.0
2020-01-21 10:00:00,8.9,8.92,8.88,8.88,352056.0,7.443,7.4597,7.4262,7.4262,352056.0
2020-01-21 10:30:00,8.89,8.89,8.87,8.88,259880.0,7.4346,7.4346,7.4179,7.4262,259880.0
2020-01-21 11:00:00,8.87,8.89,8.86,8.88,426159.0,7.4179,7.4346,7.4095,7.4262,426159.0
2020-01-21 11:30:00,8.88,8.9,8.88,8.89,90584.0,7.4262,7.443,7.4262,7.4346,90584.0
2020-01-21 12:00:00,8.89,8.9,8.88,8.89,183062.0,7.4346,7.443,7.4262,7.4346,183062.0
2020-01-21 12:30:00,8.89,9.09,8.89,9.04,3284504.0,7.4346,7.6019,7.4346,7.56,3284504.0
2020-01-21 13:00:00,9.04,9.08,8.91,8.93,1295514.0,7.56,7.5935,7.4513,7.468,1295514.0
2020-01-21 13:30:00,8.93,8.96,8.9,8.92,571712.0,7.468,7.4931,7.443,7.4597,571712.0
2020-01-21 14:00:00,8.93,8.96,8.9,8.93,378693.0,7.468,7.4931,7.443,7.468,378693.0
2020-01-21 14:30:00,8.93,8.93,8.9,8.93,377523.0,7.468,7.468,7.443,7.468,377523.0
2020-01-21 15:00:00,8.93,8.93,8.91,8.92,218158.0,7.468,7.468,7.4513,7.4597,218158.0
2020-01-21 15:30:00,8.91,8.92,8.88,8.89,950701.0,7.4513,7.4597,7.4262,7.4346,950701.0
2020-01-22 09:30:00,8.95,8.99,8.92,8.98,759326.0,7.4848,7.5182,7.4597,7.5099,759326.0
2020-01-22 10:00:00,8.97,8.98,8.91,8.95,874369.0,7.5015,7.5099,7.4513,7.4848,874369.0
2020-01-22 10:30:00,8.95,8.97,8.94,8.96,471526.0,7.4848,7.5015,7.4764,7.4931,471526.0
2020-01-22 11:00:00,8.97,8.98,8.95,8.97,398202.0,7.5015,7.5099,7.4848,7.5015,398202.0
2020-01-22 11:30:00,8.98,8.98,8.96,8.96,154130.0,7.5099,7.5099,7.4931,7.4931,154130.0
2020-01-22 12:00:00,8.96,8.97,8.95,8.95,115449.0,7.4931,7.5015,7.4848,7.4848,115449.0
2020-01-22 12:30:00,8.95,8.97,8.95,8.95,239931.0,7.4848,7.5015,7.4848,7.4848,239931.0
2020-01-22 13:00:00,8.95,8.96,8.95,8.96,73558.0,7.4848,7.4931,7.4848,7.4931,73558.0
2020-01-22 13:30:00,8.95,8.96,8.95,8.95,121366.0,7.4848,7.4931,7.4848,7.4848,121366.0
2020-01-22 14:00:00,8.95,8.96,8.95,8.95,58784.0,7.4848,7.4931,7.4848,7.4848,58784.0
2020-01-22 14:30:00,8.95,8.96,8.95,8.95,107652.0,7.4848,7.4931,7.4848,7.4848,107652.0
2020-01-22 15:00:00,8.96,8.96,8.94,8.95,325406.0,7.4931,7.4931,7.4764,7.4848,325406.0
2020-01-22 15:30:00,8.95,8.97,8.94,8.96,544499.0,7.4848,7.5015,7.4764,7.4931,544499.0
2020-01-23 09:30:00,8.96,8.98,8.89,8.96,1161925.0,7.4931,7.5099,7.4346,7.4931,1161925.0
2020-01-23 10:00:00,8.96,8.96,8.89,8.89,723837.0,7.4931,7.4931,7.4346,7.4346,723837.0
2020-01-23 10:30:00,8.89,8.9,8.86,8.88,678678.0,7.4346,7.443,7.4095,7.4262,678678.0
2020-01-23 11:00:00,8.88,8.88,8.86,8.87,490404.0,7.4262,7.4262,7.4095,7.4179,490404.0
2020-01-23 11:30:00,8.87,8.94,8.86,8.93,242581.0,7.4179,7.4764,7.4095,7.468,242581.0
2020-01-23 12:00:00,8.93,8.95,8.91,8.92,298897.0,7.468,7.4848,7.4513,7.4597,298897.0
2020-01-23 12:30:00,8.92,8.92,8.87,8.88,387995.0,7.4597,7.4597,7.4179,7.4262,387995.0
2020-01-23 13:00:00,8.87,8.94,8.87,8.94,544186.0,7.4179,7.4764,7.4179,7.4764,544186.0
2020-01-23 13:30:00,8.94,8.96,8.93,8.96,119586.0,7.4764,7.4931,7.468,7.4931,119586.0
2020-01-23 14:00:00,8.96,9.0,8.95,8.97,470012.0,7.4931,7.5266,7.4848,7.5015,470012.0
2020-01-23 14:30:00,8.97,8.98,8.96,8.98,177370.0,7.5015,7.5099,7.4931,7.5099,177370.0
2020-01-23 15:00:00,8.97,9.01,8.97,8.99,827487.0,7.5015,7.535,7.5015,7.5182,827487.0
2020-01-23 15:30:00,8.98,8.99,8.96,8.99,1281906.0,7.5099,7.5182,7.4931,7.5182,1281906.0
2020-01-24 09:30:00,8.3,8.35,8.19,8.31,6392423.0,6.9412,6.983,6.8492,6.9495,6392423.0
2020-01-24 10:00:00,8.31,8.32,8.23,8.25,2245958.0,6.9495,6.9579,6.8826,6.8994,2245958.0
2020-01-24 10:30:00,8.26,8.35,8.24,8.33,3481796.0,6.9077,6.983,6.891,6.9663,3481796.0
2020-01-24 11:00:00,8.33,8.37,8.32,8.36,1998431.0,6.9663,6.9997,6.9579,6.9914,1998431.0
2020-01-24 11:30:00,8.36,8.45,8.35,8.37,2094901.0,6.9914,7.0666,6.983,6.9997,2094901.0
2020-01-24 12:00:00,8.37,8.44,8.36,8.39,2112716.0,6.9997,7.0583,6.9914,7.0165,2112716.0
2020-01-24 12:30:00,8.39,8.4,8.34,8.35,978065.0,7.0165,7.0248,6.9746,6.983,978065.0
2020-01-24 13:00:00,8.35,8.37,8.33,8.34,744534.0,6.983,6.9997,6.9663,6.9746,744534.0
2020-01-24 13:30:00,8.34,8.34,8.29,8.29,554591.0,6.9746,6.9746,6.9328,6.9328,554591.0
2020-01-24 14:00:00,8.3,8.34,8.29,8.3,646679.0,6.9412,6.9746,6.9328,6.9412,646679.0
2020-01-24 14:30:00,8.3,8.34,8.3,8.33,712188.0,6.9412,6.9746,6.9412,6.9663,712188.0
2020-01-24 15:00:00,8.33,8.38,8.32,8.35,828449.0,6.9663,7.0081,6.9579,6.983,828449.0
2020-01-24 15:30:00,8.35,8.37,8.3,8.33,1876378.0,6.983,6.9997,6.9412,6.9663,1876378.0
2020-01-27 09:30:00,8.29,8.33,8.24,8.29,2343407.0,6.9328,6.9663,6.891,6.9328,2343407.0
2020-01-27 10:00:00,8.29,8.29,8.2,8.24,1347029.0,6.9328,6.9328,6.8576,6.891,1347029.0
2020-01-27 10:30:00,8.24,8.24,8.18,8.22,1106795.0,6.891,6.891,6.8408,6.8743,1106795.0
2020-01-27 11:00:00,8.21,8.23,8.2,8.22,507069.0,6.8659,6.8826,6.8576,6.8743,507069.0
2020-01-27 11:30:00,8.22,8.25,8.21,8.24,331635.0,6.8743,6.8994,6.8659,6.891,331635.0
2020-01-27 12:00:00,8.24,8.29,8.23,8.28,563416.0,6.891,6.9328,6.8826,6.9245,563416.0
2020-01-27 12:30:00,8.27,8.29,8.26,8.26,181726.0,6.9161,6.9328,6.9077,6.9077,181726.0
2020-01-27 13:00:00,8.27,8.29,8.25,8.29,370600.0,6.9161,6.9328,6.8994,6.9328,370600.0
2020-01-27 13:30:00,8.29,8.31,8.26,8.27,401492.0,6.9328,6.9495,6.9077,6.9161,401492.0
2020-01-27 14:00:00,8.28,8.29,8.24,8.28,522675.0,6.9245,6.9328,6.891,6.9245,522675.0
2020-01-27 14:30:00,8.27,8.28,8.26,8.28,560911.0,6.9161,6.9245,6.9077,6.9245,560911.0
2020-01-27 15:00:00,8.28,8.28,8.25,8.26,752693.0,6.9245,6.9245,6.8994,6.9077,752693.0
2020-01-27 15:30:00,8.27,8.27,8.23,8.24,1653452.0,6.9161,6.9161,6.8826,6.891,1653452.0
2020-01-28 09:30:00,8.17,8.26,8.16,8.26,1505280.0,6.8325,6.9077,6.8241,6.9077,1505280.0
2020-01-28 10:00:00,8.26,8.3,8.25,8.27,1041283.0,6.9077,6.9412,6.8994,6.9161,1041283.0
2020-01-28 10:30:00,8.28,8.3,8.26,8.28,390836.0,6.9245,6.9412,6.9077,6.9245,390836.0
2020-01-28 11:00:00,8.28,8.29,8.23,8.23,601335.0,6.9245,6.9328,6.8826,6.8826,601335.0
2020-01-28 11:30:00,8.24,8.26,8.23,8.25,220498.0,6.891,6.9077,6.8826,6.8994,220498.0
2020-01-28 12:00:00,8.26,8.3,8.25,8.29,558871.0,6.9077,6.9412,6.8994,6.9328,558871.0
2020-01-28 12:30:00,8.29,8.32,8.29,8.31,754110.0,6.9328,6.9579,6.9328,6.9495,754110.0
2020-01-28 13:00:00,8.31,8.34,8.3,8.32,1045014.0,6.9495,6.9746,6.9412,6.9579,1045014.0
2020-01-28 13:30:00,8.32,8.35,8.3,8.34,781583.0,6.9579,6.983,6.9412,6.9746,781583.0
2020-01-28 14:00:00,8.34,8.35,8.33,8.34,297929.0,6.9746,6.983,6.9663,6.9746,297929.0
2020-01-28 14:30:00,8.34,8.35,8.33,8.34,319647.0,6.9746,6.983,6.9663,6.9746,319647.0
2020-01-28 15:00:00,8.34,8.34,8.31,8.32,489696.0,6.9746,6.9746,6.9495,6.9579,489696.0
2020-01-28 15:30:00,8.32,8.33,8.31,8.33,2037125.0,6.9579,6.9663,6.9495,6.9663,2037125.0
2020-01-29 09:30:00,8.21,8.24,8.18,8.2,2326158.0,6.8659,6.891,6.8408,6.8576,2326158.0
2020-01-29 10:00:00,8.2,8.2,8.13,8.17,918572.0,6.8576,6.8576,6.799,6.8325,918572.0
2020-01-29 10:30:00,8.17,8.17,8.13,8.13,447781.0,6.8325,6.8325,6.799,6.799,447781.0
2020-01-29 11:00:00,8.13,8.15,8.12,8.14,1071595.0,6.799,6.8157,6.7907,6.8074,1071595.0
2020-01-29 11:30:00,8.14,8.14,8.11,8.11,529016.0,6.8074,6.8074,6.7823,6.7823,529016.0
2020-01-29 12:00:00,8.11,8.12,8.11,8.11,238847.0,6.7823,6.7907,6.7823,6.7823,238847.0
2020-01-29 12:30:00,8.12,8.14,8.1,8.14,751759.0,6.7907,6.8074,6.7739,6.8074,751759.0
2020-01-29 13:00:00,8.14,8.15,8.13,8.14,511081.0,6.8074,6.8157,6.799,6.8074,511081.0
2020-01-29 13:30:00,8.13,8.14,8.12,8.13,383034.0,6.799,6.8074,6.7907,6.799,383034.0
2020-01-29 14:00:00,8.14,8.15,8.13,8.15,428930.0,6.8074,6.8157,6.799,6.8157,428930.0
2020-01-29 14:30:00,8.15,8.16,8.13,8.13,551994.0,6.8157,6.8241,6.799,6.799,551994.0
2020-01-29 15:00:00,8.14,8.15,8.11,8.12,800373.0,6.8074,6.8157,6.7823,6.7907,800373.0
2020-01-29 15:30:00,8.12,8.12,8.11,8.12,1064246.0,6.7907,6.7907,6.7823,6.7907,1064246.0
2020-01-30 09:30:00,7.95,7.99,7.94,7.96,2367402.0,6.6485,6.6819,6.6401,6.6568,2367402.0
2020-01-30 10:00:00,7.96,7.99,7.94,7.95,898112.0,6.6568,6.6819,6.6401,6.6485,898112.0
2020-01-30 10:30:00,7.95,7.96,7.91,7.91,529877.0,6.6485,6.6568,6.615,6.615,529877.0
2020-01-30 11:00:00,7.92,7.93,7.9,7.92,655448.0,6.6234,6.6318,6.6067,6.6234,655448.0
2020-01-30 11:30:00,7.92,7.97,7.92,7.94,283635.0,6.6234,6.6652,6.6234,6.6401,283635.0
2020-01-30 12:00:00,7.95,7.95,7.91,7.92,224367.0,6.6485,6.6485,6.615,6.6234,224367.0
2020-01-30 12:30:00,7.92,7.92,7.9,7.92,137865.0,6.6234,6.6234,6.6067,6.6234,137865.0
2020-01-30 13:00:00,7.92,7.92,7.89,7.89,234338.0,6.6234,6.6234,6.5983,6.5983,234338.0
2020-01-30 13:30:00,7.9,7.93,7.89,7.93,241644.0,6.6067,6.6318,6.5983,6.6318,241644.0
2020-01-30 14:00:00,7.93,7.94,7.92,7.94,138188.0,6.6318,6.6401,6.6234,6.6401,138188.0
2020-01-30 14:30:00,7.94,7.95,7.92,7.93,734163.0,6.6401,6.6485,6.6234,6.6318,734163.0
2020-01-30 15:00:00,7.94,7.96,7.93,7.96,344134.0,6.6401,6.6568,6.6318,6.6568,344134.0
2020-01-30 15:30:00,7.96,7.99,7.95,7.98,981974.0,6.6568,6.6819,6.6485,6.6736,981974.0
2020-01-31 09:30:00,7.85,7.88,7.83,7.87,1181472.0,6.5649,6.5899,6.5481,6.5816,1181472.0
2020-01-31 10:00:00,7.86,7.88,7.83,7.85,703075.0,6.5732,6.5899,6.5481,6.5649,703075.0
2020-01-31 10:30:00,7.85,7.86,7.83,7.85,471540.0,6.5649,6.5732,6.5481,6.5649,471540.0
2020-01-31 11:00:00,7.84,7.89,7.83,7.87,763296.0,6.5565,6.5983,6.5481,6.5816,763296.0
2020-01-31 11:30:00,7.87,7.91,7.86,7.91,265232.0,6.5816,6.615,6.5732,6.615,265232.0
2020-01-31 12:00:00,7.9,7.91,7.86,7.88,213551.0,6.6067,6.615,6.5732,6.5899,213551.0
2020-01-31 12:30:00,7.87,7.88,7.83,7.85,315248.0,6.5816,6.5899,6.5481,6.5649,315248.0
2020-01-31 13:00:00,7.84,7.86,7.83,7.83,179998.0,6.5565,6.5732,6.5481,6.5481,179998.0
2020-01-31 13:30:00,7.83,7.85,7.82,7.84,194036.0,6.5481,6.5649,6.5398,6.5565,194036.0
2020-01-31 14:00:00,7.85,7.87,7.84,7.86,268809.0,6.5649,6.5816,6.5565,6.5732,268809.0
2020-01-31 14:30:00,7.86,7.88,7.86,7.86,306532.0,6.5732,6.5899,6.5732,6.5732,306532.0
2020-01-31 15:00:00,7.87,7.87,7.84,7.85,367011.0,6.5816,6.5816,6.5565,6.5649,367011.0
2020-01-31 15:30:00,7.86,7.87,7.84,7.86,952786.0,6.5732,6.5816,6.5565,6.5732,952786.0
2020-02-03 09:30:00,7.92,7.97,7.92,7.96,594696.0,6.6234,6.6652,6.6234,6.6568,594696.0
2020-02-03 10:00:00,7.96,8.0,7.94,7.95,565263.0,6.6568,6.6903,6.6401,6.6485,565263.0
2020-02-03 10:30:00,7.95,7.96,7.89,7.93,425220.0,6.6485,6.6568,6.5983,6.6318,425220.0
2020-02-03 11:00:00,7.92,7.93,7.88,7.89,291663.0,6.6234,6.6318,6.5899,6.5983,291663.0
2020-02-03 11:30:00,7.89,7.9,7.88,7.9,222141.0,6.5983,6.6067,6.5899,6.6067,222141.0
2020-02-03 12:00:00,7.9,7.93,7.89,7.92,151164.0,6.6067,6.6318,6.5983,6.6234,151164.0
2020-02-03 12:30:00,7.92,7.93,7.91,7.93,113290.0,6.6234,6.6318,6.615,6.6318,113290.0
2020-02-03 13:00:00,7.93,7.93,7.9,7.91,128251.0,6.6318,6.6318,6.6067,6.615,128251.0
2020-02-03 13:30:00,7.91,7.92,7.9,7.9,97300.0,6.615,6.6234,6.6067,6.6067,97300.0
2020-02-03 14:00:00,7.91,7.91,7.9,7.9,38002.0,6.615,6.615,6.6067,6.6067,38002.0
2020-02-03 14:30:00,7.91,7.91,7.9,7.9,60997.0,6.615,6.615,6.6067,6.6067,60997.0
2020-02-03 15:00:00,7.91,7.91,7.9,7.9,93024.0,6.615,6.615,6.6067,6.6067,93024.0
2020-02-03 15:30:00,7.9,7.91,7.87,7.87,862720.0,6.6067,6.615,6.5816,6.5816,862720.0
2020-02-04 09:30:00,8.05,8.08,8.01,8.06,859052.0,6.7321,6.7572,6.6987,6.7405,859052.0
2020-02-04 10:00:00,8.05,8.1,8.05,8.1,520805.0,6.7321,6.7739,6.7321,6.7739,520805.0
2020-02-04 10:30:00,8.09,8.15,8.09,8.13,913695.0,6.7656,6.8157,6.7656,6.799,913695.0
2020-02-04 11:00:00,8.13,8.15,8.08,8.14,984231.0,6.799,6.8157,6.7572,6.8074,984231.0
2020-02-04 11:30:00,8.14,8.15,8.13,8.14,227068.0,6.8074,6.8157,6.799,6.8074,227068.0
2020-02-04 12:00:00,8.13,8.14,8.13,8.14,96704.0,6.799,6.8074,6.799,6.8074,96704.0
2020-02-04 12:30:00,8.13,8.14,8.13,8.13,80585.0,6.799,6.8074,6.799,6.799,80585.0
2020-02-04 13:00:00,8.13,8.14,8.08,8.1,502665.0,6.799,6.8074,6.7572,6.7739,502665.0
2020-02-04 13:30:00,8.1,8.12,8.09,8.11,336746.0,6.7739,6.7907,6.7656,6.7823,336746.0
2020-02-04 14:00:00,8.11,8.12,8.08,8.1,377933.0,6.7823,6.7907,6.7572,6.7739,377933.0
2020-02-04 14:30:00,8.1,8.1,8.07,8.1,306966.0,6.7739,6.7739,6.7488,6.7739,306966.0
2020-02-04 15:00:00,8.1,8.12,8.09,8.12,269026.0,6.7739,6.7907,6.7656,6.7907,269026.0
2020-02-04 15:30:00,8.12,8.12,8.1,8.1,777482.0,6.7907,6.7907,6.7739,6.7739,777482.0
2020-02-05 09:30:00,8.19,8.19,8.14,8.15,670102.0,6.8492,6.8492,6.8074,6.8157,670102.0
2020-02-05 10:00:00,8.16,8.16,8.1,8.13,523600.0,6.8241,6.8241,6.7739,6.799,523600.0
2020-02-05 10:30:00,8.12,8.15,8.1,8.14,319338.0,6.7907,6.8157,6.7739,6.8074,319338.0
2020-02-05 11:00:00,8.14,8.14,8.1,8.14,276998.0,6.8074,6.8074,6.7739,6.8074,276998.0
2020-02-05 11:30:00,8.14,8.16,8.12,8.16,202127.0,6.8074,6.8241,6.7907,6.8241,202127.0
2020-02-05 12:00:00,8.16,8.18,8.15,8.17,123318.0,6.8241,6.8408,6.8157,6.8325,123318.0
2020-02-05 12:30:00,8.17,8.19,8.16,8.17,134812.0,6.8325,6.8492,6.8241,6.8325,134812.0
2020-02-05 13:00:00,8.17,8.2,8.16,8.19,218801.0,6.8325,6.8576,6.8241,6.8492,218801.0
2020-02-05 13:30:00,8.19,8.19,8.16,8.19,235485.0,6.8492,6.8492,6.8241,6.8492,235485.0
2020-02-05 14:00:00,8.19,8.19,8.17,8.18,129123.0,6.8492,6.8492,6.8325,6.8408,129123.0
2020-02-05 14:30:00,8.18,8.18,8.16,8.17,286628.0,6.8408,6.8408,6.8241,6.8325,286628.0
2020-02-05 15:00:00,8.17,8.19,8.15,8.16,454809.0,6.8325,6.8492,6.8157,6.8241,454809.0
2020-02-05 15:30:00,8.15,8.17,8.13,8.17,575098.0,6.8157,6.8325,6.799,6.8325,575098.0
2020-02-06 09:30:00,8.15,8.18,8.14,8.17,852451.0,6.8157,6.8408,6.8074,6.8325,852451.0
2020-02-06 10:00:00,8.17,8.2,8.16,8.19,451173.0,6.8325,6.8576,6.8241,6.8492,451173.0
2020-02-06 10:30:00,8.19,8.24,8.18,8.23,646230.0,6.8492,6.891,6.8408,6.8826,646230.0
2020-02-06 11:00:00,8.22,8.25,8.22,8.23,897956.0,6.8743,6.8994,6.8743,6.8826,897956.0
2020-02-06 11:30:00,8.24,8.34,8.23,8.29,1115286.0,6.891,6.9746,6.8826,6.9328,1115286.0
2020-02-06 12:00:00,8.29,8.31,8.29,8.3,300895.0,6.9328,6.9495,6.9328,6.9412,300895.0
2020-02-06 12:30:00,8.3,8.31,8.3,8.3,168209.0,6.9412,6.9495,6.9412,6.9412,168209.0
2020-02-06 13:00:00,8.31,8.31,8.27,8.28,571700.0,6.9495,6.9495,6.9161,6.9245,571700.0
2020-02-06 13:30:00,8.28,8.36,8.27,8.35,694911.0,6.9245,6.9914,6.9161,6.983,694911.0
2020-02-06 14:00:00,8.35,8.35,8.31,8.34,429869.0,6.983,6.983,6.9495,6.9746,429869.0
2020-02-06 14:30:00,8.34,8.37,8.32,8.34,552231.0,6.9746,6.9997,6.9579,6.9746,552231.0
2020-02-06 15:00:00,8.33,8.34,8.31,8.33,305241.0,6.9663,6.9746,6.9495,6.9663,305241.0
2020-02-06 15:30:00,8.33,8.34,8.31,8.32,596316.0,6.9663,6.9746,6.9495,6.9579,596316.0
2020-02-07 09:30:00,8.54,8.72,8.51,8.61,5419916.0,7.1419,7.2924,7.1168,7.2004,5419916.0
2020-02-07 10:00:00,8.6,8.66,8.58,8.62,1291187.0,7.1921,7.2422,7.1753,7.2088,1291187.0
2020-02-07 10:30:00,8.62,8.73,8.61,8.73,2812172.0,7.2088,7.3008,7.2004,7.3008,2812172.0
2020-02-07 11:00:00,8.72,8.73,8.65,8.7,2280977.0,7.2924,7.3008,7.2339,7.2757,2280977.0
2020-02-07 11:30:00,8.7,8.76,8.69,8.74,1355603.0,7.2757,7.3259,7.2673,7.3092,1355603.0
2020-02-07 12:00:00,8.74,8.85,8.74,8.85,1383474.0,7.3092,7.4011,7.3092,7.4011,1383474.0
2020-02-07 12:30:00,8.85,8.85,8.8,8.84,1024538.0,7.4011,7.4011,7.3593,7.3928,1024538.0
2020-02-07 13:00:00,8.84,8.87,8.83,8.86,771649.0,7.3928,7.4179,7.3844,7.4095,771649.0
2020-02-07 13:30:00,8.87,8.88,8.82,8.82,930448.0,7.4179,7.4262,7.3761,7.3761,930448.0
2020-02-07 14:00:00,8.83,8.84,8.81,8.83,772011.0,7.3844,7.3928,7.3677,7.3844,772011.0
2020-02-07 14:30:00,8.83,8.84,8.78,8.79,1106029.0,7.3844,7.3928,7.3426,7.351,1106029.0
2020-02-07 15:00:00,8.79,8.79,8.74,8.78,1823710.0,7.351,7.351,7.3092,7.3426,1823710.0
2020-02-07 15:30:00,8.78,8.81,8.75,8.77,2495627.0,7.3426,7.3677,7.3175,7.3342,2495627.0
2020-02-10 09:30:00,8.66,8.7,8.64,8.7,1609800.0,7.2422,7.2757,7.2255,7.2757,1609800.0
2020-02-10 10:00:00,8.69,8.72,8.67,8.69,893518.0,7.2673,7.2924,7.2506,7.2673,893518.0
2020-02-10 10:30:00,8.69,8.69,8.61,8.62,726618.0,7.2673,7.2673,7.2004,7.2088,726618.0
2020-02-10 11:00:00,8.62,8.63,8.59,8.61,590665.0,7.2088,7.2172,7.1837,7.2004,590665.0
2020-02-10 11:30:00,8.61,8.66,8.6,8.66,437521.0,7.2004,7.2422,7.1921,7.2422,437521.0
2020-02-10 12:00:00,8.66,8.67,8.63,8.63,406457.0,7.2422,7.2506,7.2172,7.2172,406457.0
2020-02-10 12:30:00,8.63,8.67,8.63,8.67,388020.0,7.2172,7.2506,7.2172,7.2506,388020.0
2020-02-10 13:00:00,8.67,8.68,8.65,8.67,601716.0,7.2506,7.259,7.2339,7.2506,601716.0
2020-02-10 13:30:00,8.67,8.68,8.66,8.66,230619.0,7.2506,7.259,7.2422,7.2422,230619.0
2020-02-10 14:00:00,8.67,8.69,8.65,8.67,262989.0,7.2506,7.2673,7.2339,7.2506,262989.0
2020-02-10 14:30:00,8.68,8.72,8.67,8.71,490202.0,7.259,7.2924,7.2506,7.2841,490202.0
2020-02-10 15:00:00,8.71,8.73,8.71,8.72,354111.0,7.2841,7.3008,7.2841,7.2924,354111.0
2020-02-10 15:30:00,8.71,8.72,8.69,8.7,1034830.0,7.2841,7.2924,7.2673,7.2757,1034830.0
2020-02-11 09:30:00,9.11,9.18,9.05,9.14,3273703.0,7.6186,7.6771,7.5684,7.6437,3273703.0
2020-02-11 10:00:00,9.14,9.2,9.14,9.17,1697296.0,7.6437,7.6938,7.6437,7.6688,1697296.0
2020-02-11 10:30:00,9.18,9.19,9.15,9.16,823066.0,7.6771,7.6855,7.652,7.6604,823066.0
2020-02-11 11:00:00,9.16,9.19,9.15,9.18,555780.0,7.6604,7.6855,7.652,7.6771,555780.0
2020-02-11 11:30:00,9.18,9.18,9.11,9.12,901108.0,7.6771,7.6771,7.6186,7.6269,901108.0
2020-02-11 12:00:00,9.13,9.14,9.04,9.04,1613313.0,7.6353,7.6437,7.56,7.56,1613313.0
2020-02-11 12:30:00,9.04,9.05,8.92,8.98,2312198.0,7.56,7.5684,7.4597,7.5099,2312198.0
2020-02-11 13:00:00,8.97,9.0,8.9,8.94,826611.0,7.5015,7.5266,7.443,7.4764,826611.0
2020-02-11 13:30:00,8.94,8.99,8.93,8.97,817244.0,7.4764,7.5182,7.468,7.5015,817244.0
2020-02-11 14:00:00,8.97,8.98,8.96,8.97,600045.0,7.5015,7.5099,7.4931,7.5015,600045.0
2020-02-11 14:30:00,8.97,8.99,8.96,8.98,433916.0,7.5015,7.5182,7.4931,7.5099,433916.0
2020-02-11 15:00:00,8.99,8.99,8.94,8.97,664824.0,7.5182,7.5182,7.4764,7.5015,664824.0
2020-02-11 15:30:00,8.97,9.0,8.96,9.0,1542067.0,7.5015,7.5266,7.4931,7.5266,1542067.0
2020-02-12 09:30:00,9.13,9.17,9.11,9.17,1504253.0,7.6353,7.6688,7.6186,7.6688,1504253.0
2020-02-12 10:00:00,9.17,9.17,9.13,9.17,663078.0,7.6688,7.6688,7.6353,7.6688,663078.0
2020-02-12 10:30:00,9.17,9.19,9.14,9.18,558996.0,7.6688,7.6855,7.6437,7.6771,558996.0
2020-02-12 11:00:00,9.18,9.2,9.17,9.19,521126.0,7.6771,7.6938,7.6688,7.6855,521126.0
2020-02-12 11:30:00,9.19,9.19,9.15,9.18,359746.0,7.6855,7.6855,7.652,7.6771,359746.0
2020-02-12 12:00:00,9.18,9.19,9.15,9.17,405347.0,7.6771,7.6855,7.652,7.6688,405347.0
2020-02-12 12:30:00,9.16,9.19,9.15,9.17,743917.0,7.6604,7.6855,7.652,7.6688,743917.0
2020-02-12 13:00:00,9.17,9.21,9.16,9.2,363073.0,7.6688,7.7022,7.6604,7.6938,363073.0
2020-02-12 13:30:00,9.21,9.24,9.2,9.21,380037.0,7.7022,7.7273,7.6938,7.7022,380037.0
2020-02-12 14:00:00,9.2,9.22,9.2,9.21,423214.0,7.6938,7.7106,7.6938,7.7022,423214.0
2020-02-12 14:30:00,9.21,9.22,9.19,9.22,555957.0,7.7022,7.7106,7.6855,7.7106,555957.0
2020-02-12 15:00:00,9.22,9.22,9.21,9.21,317074.0,7.7106,7.7106,7.7022,7.7022,317074.0
2020-02-12 15:30:00,9.21,9.23,9.19,9.22,1566296.0,7.7022,7.7189,7.6855,7.7106,1566296.0
2020-02-13 09:30:00,9.05,9.11,9.04,9.08,1238247.0,7.5684,7.6186,7.56,7.5935,1238247.0
2020-02-13 10:00:00,9.08,9.1,9.03,9.08,1000202.0,7.5935,7.6102,7.5517,7.5935,1000202.0
2020-02-13 10:30:00,9.08,9.11,9.07,9.1,321908.0,7.5935,7.6186,7.5851,7.6102,321908.0
2020-02-13 11:00:00,9.1,9.16,9.1,9.15,514354.0,7.6102,7.6604,7.6102,7.652,514354.0
2020-02-13 11:30:00,9.14,9.16,9.12,9.13,130760.0,7.6437,7.6604,7.6269,7.6353,130760.0
2020-02-13 12:00:00,9.13,9.13,9.12,9.13,83291.0,7.6353,7.6353,7.6269,7.6353,83291.0
2020-02-13 12:30:00,9.13,9.13,9.1,9.11,136000.0,7.6353,7.6353,7.6102,7.6186,136000.0
2020-02-13 13:00:00,9.11,9.11,9.08,9.1,327337.0,7.6186,7.6186,7.5935,7.6102,327337.0
2020-02-13 13:30:00,9.1,9.14,9.03,9.12,825418.0,7.6102,7.6437,7.5517,7.6269,825418.0
2020-02-13 14:00:00,9.12,9.13,9.1,9.11,151115.0,7.6269,7.6353,7.6102,7.6186,151115.0
2020-02-13 14:30:00,9.1,9.12,9.1,9.12,113791.0,7.6102,7.6269,7.6102,7.6269,113791.0
2020-02-13 15:00:00,9.11,9.12,9.08,9.1,274977.0,7.6186,7.6269,7.5935,7.6102,274977.0
2020-02-13 15:30:00,9.1,9.1,9.07,9.07,412631.0,7.6102,7.6102,7.5851,7.5851,412631.0
2020-02-14 09:30:00,9.1,9.14,9.08,9.12,978322.0,7.6102,7.6437,7.5935,7.6269,978322.0
2020-02-14 10:00:00,9.12,9.13,9.1,9.12,288166.0,7.6269,7.6353,7.6102,7.6269,288166.0
2020-02-14 10:30:00,9.11,9.12,9.09,9.1,281696.0,7.6186,7.6269,7.6019,7.6102,281696.0
2020-02-14 11:00:00,9.11,9.11,9.09,9.09,229120.0,7.6186,7.6186,7.6019,7.6019,229120.0
2020-02-14 11:30:00,9.09,9.1,9.07,9.07,111949.0,7.6019,7.6102,7.5851,7.5851,111949.0
2020-02-14 12:00:00,9.07,9.08,9.04,9.05,277771.0,7.5851,7.5935,7.56,7.5684,277771.0
2020-02-14 12:30:00,9.04,9.05,9.03,9.04,346242.0,7.56,7.5684,7.5517,7.56,346242.0
2020-02-14 13:00:00,9.03,9.06,9.02,9.04,152416.0,7.5517,7.5768,7.5433,7.56,152416.0
2020-02-14 13:30:00,9.04,9.06,9.02,9.02,248002.0,7.56,7.5768,7.5433,7.5433,248002.0
2020-02-14 14:00:00,9.02,9.06,9.02,9.05,193090.0,7.5433,7.5768,7.5433,7.5684,193090.0
2020-02-14 14:30:00,9.05,9.07,9.05,9.07,87880.0,7.5684,7.5851,7.5684,7.5851,87880.0
2020-02-14 15:00:00,9.07,9.07,9.06,9.06,69549.0,7.5851,7.5851,7.5768,7.5768,69549.0
2020-02-14 15:30:00,9.07,9.09,9.06,9.09,523389.0,7.5851,7.6019,7.5768,7.6019,523389.0
2020-02-18 09:30:00,8.99,9.0,8.95,8.96,953008.0,7.5182,7.5266,7.4848,7.4931,953008.0
2020-02-18 10:00:00,8.96,8.99,8.95,8.96,379665.0,7.4931,7.5182,7.4848,7.4931,379665.0
2020-02-18 10:30:00,8.96,8.97,8.93,8.94,614625.0,7.4931,7.5015,7.468,7.4764,614625.0
2020-02-18 11:00:00,8.94,8.99,8.94,8.97,304376.0,7.4764,7.5182,7.4764,7.5015,304376.0
2020-02-18 11:30:00,8.97,8.99,8.97,8.98,86204.0,7.5015,7.5182,7.5015,7.5099,86204.0
2020-02-18 12:00:00,8.97,8.98,8.97,8.97,74708.0,7.5015,7.5099,7.5015,7.5015,74708.0
2020-02-18 12:30:00,8.97,9.0,8.97,9.0,160658.0,7.5015,7.5266,7.5015,7.5266,160658.0
2020-02-18 13:00:00,9.0,9.02,8.99,9.0,219309.0,7.5266,7.5433,7.5182,7.5266,219309.0
2020-02-18 13:30:00,9.01,9.01,8.96,8.99,637349.0,7.535,7.535,7.4931,7.5182,637349.0
2020-02-18 14:00:00,8.99,9.0,8.98,8.99,258075.0,7.5182,7.5266,7.5099,7.5182,258075.0
2020-02-18 14:30:00,8.99,9.0,8.98,8.98,181546.0,7.5182,7.5266,7.5099,7.5099,181546.0
2020-02-18 15:00:00,8.98,8.99,8.98,8.99,240130.0,7.5099,7.5182,7.5099,7.5182,240130.0
2020-02-18 15:30:00,8.98,8.99,8.98,8.99,415491.0,7.5099,7.5182,7.5099,7.5182,415491.0
2020-02-19 09:30:00,9.0,9.03,8.99,9.03,523802.0,7.5266,7.5517,7.5182,7.5517,523802.0
2020-02-19 10:00:00,9.03,9.04,9.01,9.01,782247.0,7.5517,7.56,7.535,7.535,782247.0
2020-02-19 10:30:00,9.02,9.02,8.99,9.02,471877.0,7.5433,7.5433,7.5182,7.5433,471877.0
2020-02-19 11:00:00,9.01,9.02,9.01,9.02,190189.0,7.535,7.5433,7.535,7.5433,190189.0
2020-02-19 11:30:00,9.02,9.02,9.0,9.01,256980.0,7.5433,7.5433,7.5266,7.535,256980.0
2020-02-19 12:00:00,9.01,9.01,8.98,8.99,246806.0,7.535,7.535,7.5099,7.5182,246806.0
2020-02-19 12:30:00,8.98,8.99,8.97,8.97,108860.0,7.5099,7.5182,7.5015,7.5015,108860.0
2020-02-19 13:00:00,8.97,8.99,8.97,8.99,91362.0,7.5015,7.5182,7.5015,7.5182,91362.0
2020-02-19 13:30:00,8.98,8.99,8.96,8.96,676772.0,7.5099,7.5182,7.4931,7.4931,676772.0
2020-02-19 14:00:00,8.96,8.98,8.95,8.97,245381.0,7.4931,7.5099,7.4848,7.5015,245381.0
2020-02-19 14:30:00,8.98,8.99,8.97,8.97,225545.0,7.5099,7.5182,7.5015,7.5015,225545.0
2020-02-19 15:00:00,8.97,8.98,8.96,8.96,353553.0,7.5015,7.5099,7.4931,7.4931,353553.0
2020-02-19 15:30:00,8.96,8.99,8.96,8.98,661489.0,7.4931,7.5182,7.4931,7.5099,661489.0
2020-02-20 09:30:00,8.98,8.99,8.95,8.97,479310.0,7.5099,7.5182,7.4848,7.5015,479310.0
2020-02-20 10:00:00,8.97,8.98,8.95,8.96,378426.0,7.5015,7.5099,7.4848,7.4931,378426.0
2020-02-20 10:30:00,8.96,8.96,8.92,8.94,562811.0,7.4931,7.4931,7.4597,7.4764,562811.0
2020-02-20 11:00:00,8.94,8.94,8.89,8.89,335344.0,7.4764,7.4764,7.4346,7.4346,335344.0
2020-02-20 11:30:00,8.89,8.92,8.85,8.91,599837.0,7.4346,7.4597,7.4011,7.4513,599837.0
2020-02-20 12:00:00,8.91,8.92,8.89,8.9,178629.0,7.4513,7.4597,7.4346,7.443,178629.0
2020-02-20 12:30:00,8.91,8.93,8.9,8.93,227196.0,7.4513,7.468,7.443,7.468,227196.0
2020-02-20 13:00:00,8.93,8.95,8.91,8.92,184292.0,7.468,7.4848,7.4513,7.4597,184292.0
2020-02-20 13:30:00,8.92,8.93,8.91,8.91,85766.0,7.4597,7.468,7.4513,7.4513,85766.0
2020-02-20 14:00:00,8.92,8.95,8.91,8.93,186163.0,7.4597,7.4848,7.4513,7.468,186163.0
2020-02-20 14:30:00,8.94,8.95,8.92,8.95,185097.0,7.4764,7.4848,7.4597,7.4848,185097.0
2020-02-20 15:00:00,8.94,8.95,8.93,8.95,513938.0,7.4764,7.4848,7.468,7.4848,513938.0
2020-02-20 15:30:00,8.95,8.95,8.91,8.92,844022.0,7.4848,7.4848,7.4513,7.4597,844022.0
2020-02-21 09:30:00,8.95,8.97,8.91,8.92,736478.0,7.4848,7.5015,7.4513,7.4597,736478.0
2020-02-21 10:00:00,8.91,8.94,8.9,8.91,456379.0,7.4513,7.4764,7.443,7.4513,456379.0
2020-02-21 10:30:00,8.91,8.91,8.88,8.9,306919.0,7.4513,7.4513,7.4262,7.443,306919.0
2020-02-21 11:00:00,8.89,8.93,8.89,8.93,266640.0,7.4346,7.468,7.4346,7.468,266640.0
2020-02-21 11:30:00,8.93,8.94,8.89,8.89,473451.0,7.468,7.4764,7.4346,7.4346,473451.0
2020-02-21 12:00:00,8.89,8.9,8.87,8.88,268228.0,7.4346,7.443,7.4179,7.4262,268228.0
2020-02-21 12:30:00,8.88,8.91,8.87,8.91,182368.0,7.4262,7.4513,7.4179,7.4513,182368.0
2020-02-21 13:00:00,8.91,8.92,8.87,8.88,638155.0,7.4513,7.4597,7.4179,7.4262,638155.0
2020-02-21 13:30:00,8.88,8.92,8.88,8.92,274995.0,7.4262,7.4597,7.4262,7.4597,274995.0
2020-02-21 14:00:00,8.92,8.93,8.9,8.91,463385.0,7.4597,7.468,7.443,7.4513,463385.0
2020-02-21 14:30:00,8.91,8.91,8.9,8.91,279484.0,7.4513,7.4513,7.443,7.4513,279484.0
2020-02-21 15:00:00,8.91,8.91,8.9,8.9,162592.0,7.4513,7.4513,7.443,7.443,162592.0
2020-02-21 15:30:00,8.91,8.93,8.9,8.91,503103.0,7.4513,7.468,7.443,7.4513,503103.0
2020-02-24 09:30:00,8.49,8.66,8.48,8.66,1224175.0,7.1001,7.2422,7.0917,7.2422,1224175.0
2020-02-24 10:00:00,8.66,8.67,8.59,8.59,561951.0,7.2422,7.2506,7.1837,7.1837,561951.0
2020-02-24 10:30:00,8.59,8.62,8.53,8.61,679124.0,7.1837,7.2088,7.1335,7.2004,679124.0
2020-02-24 11:00:00,8.61,8.61,8.58,8.6,582647.0,7.2004,7.2004,7.1753,7.1921,582647.0
2020-02-24 11:30:00,8.61,8.62,8.57,8.59,302179.0,7.2004,7.2088,7.167,7.1837,302179.0
2020-02-24 12:00:00,8.59,8.6,8.54,8.56,210407.0,7.1837,7.1921,7.1419,7.1586,210407.0
2020-02-24 12:30:00,8.55,8.6,8.54,8.59,142054.0,7.1503,7.1921,7.1419,7.1837,142054.0
2020-02-24 13:00:00,8.58,8.59,8.55,8.56,463388.0,7.1753,7.1837,7.1503,7.1586,463388.0
2020-02-24 13:30:00,8.56,8.58,8.55,8.58,228074.0,7.1586,7.1753,7.1503,7.1753,228074.0
2020-02-24 14:00:00,8.58,8.59,8.55,8.59,298675.0,7.1753,7.1837,7.1503,7.1837,298675.0
2020-02-24 14:30:00,8.59,8.61,8.58,8.6,429738.0,7.1837,7.2004,7.1753,7.1921,429738.0
2020-02-24 15:00:00,8.6,8.61,8.59,8.59,413752.0,7.1921,7.2004,7.1837,7.1837,413752.0
2020-02-24 15:30:00,8.6,8.61,8.58,8.59,1056495.0,7.1921,7.2004,7.1753,7.1837,1056495.0
2020-02-25 09:30:00,8.62,8.62,8.53,8.57,1003976.0,7.2088,7.2088,7.1335,7.167,1003976.0
2020-02-25 10:00:00,8.57,8.59,8.46,8.46,870102.0,7.167,7.1837,7.075,7.075,870102.0
2020-02-25 10:30:00,8.46,8.52,8.44,8.49,748309.0,7.075,7.1252,7.0583,7.1001,748309.0
2020-02-25 11:00:00,8.48,8.51,8.43,8.46,940344.0,7.0917,7.1168,7.0499,7.075,940344.0
2020-02-25 11:30:00,8.46,8.49,8.45,8.47,333747.0,7.075,7.1001,7.0666,7.0834,333747.0
2020-02-25 12:00:00,8.48,8.49,8.45,8.45,334376.0,7.0917,7.1001,7.0666,7.0666,334376.0
2020-02-25 12:30:00,8.46,8.49,8.43,8.45,355475.0,7.075,7.1001,7.0499,7.0666,355475.0
2020-02-25 13:00:00,8.45,8.46,8.4,8.4,427748.0,7.0666,7.075,7.0248,7.0248,427748.0
2020-02-25 13:30:00,8.4,8.41,8.37,8.37,339351.0,7.0248,7.0332,6.9997,6.9997,339351.0
2020-02-25 14:00:00,8.37,8.38,8.3,8.32,523309.0,6.9997,7.0081,6.9412,6.9579,523309.0
2020-02-25 14:30:00,8.31,8.38,8.3,8.37,338321.0,6.9495,7.0081,6.9412,6.9997,338321.0
2020-02-25 15:00:00,8.37,8.4,8.33,8.35,418395.0,6.9997,7.0248,6.9663,6.983,418395.0
2020-02-25 15:30:00,8.35,8.39,8.33,8.34,1122293.0,6.983,7.0165,6.9663,6.9746,1122293.0
2020-02-26 09:30:00,8.41,8.5,8.39,8.45,1108318.0,7.0332,7.1084,7.0165,7.0666,1108318.0
2020-02-26 10:00:00,8.44,8.48,8.39,8.46,532562.0,7.0583,7.0917,7.0165,7.075,532562.0
2020-02-26 10:30:00,8.46,8.51,8.45,8.47,544664.0,7.075,7.1168,7.0666,7.0834,544664.0
2020-02-26 11:00:00,8.47,8.49,8.43,8.47,310614.0,7.0834,7.1001,7.0499,7.0834,310614.0
2020-02-26 11:30:00,8.47,8.47,8.37,8.38,885439.0,7.0834,7.0834,6.9997,7.0081,885439.0
2020-02-26 12:00:00,8.38,8.39,8.33,8.37,250517.0,7.0081,7.0165,6.9663,6.9997,250517.0
2020-02-26 12:30:00,8.37,8.4,8.35,8.37,340823.0,6.9997,7.0248,6.983,6.9997,340823.0
2020-02-26 13:00:00,8.37,8.82,8.35,8.61,6102928.0,6.9997,7.3761,6.983,7.2004,6102928.0
2020-02-26 13:30:00,8.62,8.62,8.39,8.51,2162985.0,7.2088,7.2088,7.0165,7.1168,2162985.0
2020-02-26 14:00:00,8.51,8.56,8.45,8.46,1510300.0,7.1168,7.1586,7.0666,7.075,1510300.0
2020-02-26 14:30:00,8.46,8.54,8.43,8.5,1802666.0,7.075,7.1419,7.0499,7.1084,1802666.0
2020-02-26 15:00:00,8.5,8.53,8.46,8.5,1082924.0,7.1084,7.1335,7.075,7.1084,1082924.0
2020-02-26 15:30:00,8.5,8.52,8.47,8.47,1915744.0,7.1084,7.1252,7.0834,7.0834,1915744.0
2020-02-27 09:30:00,8.24,8.29,8.21,8.21,1772574.0,6.891,6.9328,6.8659,6.8659,1772574.0
2020-02-27 10:00:00,8.21,8.24,8.13,8.15,896263.0,6.8659,6.891,6.799,6.8157,896263.0
2020-02-27 10:30:00,8.14,8.27,8.11,8.26,619685.0,6.8074,6.9161,6.7823,6.9077,619685.0
2020-02-27 11:00:00,8.25,8.32,8.25,8.29,717142.0,6.8994,6.9579,6.8994,6.9328,717142.0
2020-02-27 11:30:00,8.28,8.31,8.24,8.3,628291.0,6.9245,6.9495,6.891,6.9412,628291.0
2020-02-27 12:00:00,8.31,8.35,8.28,8.35,448311.0,6.9495,6.983,6.9245,6.983,448311.0
2020-02-27 12:30:00,8.35,8.37,8.32,8.33,437441.0,6.983,6.9997,6.9579,6.9663,437441.0
2020-02-27 13:00:00,8.33,8.37,8.31,8.32,319499.0,6.9663,6.9997,6.9495,6.9579,319499.0
2020-02-27 13:30:00,8.32,8.33,8.21,8.21,765633.0,6.9579,6.9663,6.8659,6.8659,765633.0
2020-02-27 14:00:00,8.21,8.28,8.21,8.28,348762.0,6.8659,6.9245,6.8659,6.9245,348762.0
2020-02-27 14:30:00,8.27,8.28,8.22,8.24,302754.0,6.9161,6.9245,6.8743,6.891,302754.0
2020-02-27 15:00:00,8.24,8.27,8.2,8.22,336472.0,6.891,6.9161,6.8576,6.8743,336472.0
2020-02-27 15:30:00,8.22,8.24,8.14,8.14,938564.0,6.8743,6.891,6.8074,6.8074,938564.0
2020-02-28 09:30:00,7.89,7.96,7.8,7.8,1536859.0,6.5983,6.6568,6.523,6.523,1536859.0
2020-02-28 10:00:00,7.8,7.88,7.77,7.82,1891744.0,6.523,6.5899,6.498,6.5398,1891744.0
2020-02-28 10:30:00,7.81,7.93,7.8,7.92,1042756.0,6.5314,6.6318,6.523,6.6234,1042756.0
2020-02-28 11:00:00,7.92,7.93,7.83,7.92,1209938.0,6.6234,6.6318,6.5481,6.6234,1209938.0
2020-02-28 11:30:00,7.92,8.03,7.91,7.97,730314.0,6.6234,6.7154,6.615,6.6652,730314.0
2020-02-28 12:00:00,7.97,7.98,7.91,7.97,378451.0,6.6652,6.6736,6.615,6.6652,378451.0
2020-02-28 12:30:00,7.97,8.01,7.93,8.0,419724.0,6.6652,6.6987,6.6318,6.6903,419724.0
2020-02-28 13:00:00,8.0,8.02,7.96,7.97,207031.0,6.6903,6.707,6.6568,6.6652,207031.0
2020-02-28 13:30:00,7.96,7.97,7.86,7.89,491325.0,6.6568,6.6652,6.5732,6.5983,491325.0
2020-02-28 14:00:00,7.89,7.92,7.84,7.92,326395.0,6.5983,6.6234,6.5565,6.6234,326395.0
2020-02-28 14:30:00,7.92,8.0,7.91,7.92,753580.0,6.6234,6.6903,6.615,6.6234,753580.0
2020-02-28 15:00:00,7.91,7.97,7.89,7.9,769442.0,6.615,6.6652,6.5983,6.6067,769442.0
2020-02-28 15:30:00,7.91,8.05,7.9,8.04,1437711.0,6.615,6.7321,6.6067,6.7238,1437711.0
2020-03-02 09:30:00,8.06,8.06,7.98,7.98,1104413.0,6.7405,6.7405,6.6736,6.6736,1104413.0
2020-03-02 10:00:00,7.98,8.0,7.92,7.94,921684.0,6.6736,6.6903,6.6234,6.6401,921684.0
2020-03-02 10:30:00,7.95,8.02,7.91,7.98,565349.0,6.6485,6.707,6.615,6.6736,565349.0
2020-03-02 11:00:00,7.98,8.07,7.98,8.04,836236.0,6.6736,6.7488,6.6736,6.7238,836236.0
2020-03-02 11:30:00,8.05,8.11,8.04,8.11,978282.0,6.7321,6.7823,6.7238,6.7823,978282.0
2020-03-02 12:00:00,8.11,8.11,8.04,8.06,222850.0,6.7823,6.7823,6.7238,6.7405,222850.0
2020-03-02 12:30:00,8.06,8.12,8.06,8.11,274975.0,6.7405,6.7907,6.7405,6.7823,274975.0
2020-03-02 13:00:00,8.11,8.11,8.03,8.04,429038.0,6.7823,6.7823,6.7154,6.7238,429038.0
2020-03-02 13:30:00,8.04,8.06,7.99,8.02,980849.0,6.7238,6.7405,6.6819,6.707,980849.0
2020-03-02 14:00:00,8.02,8.02,7.99,8.0,386297.0,6.707,6.707,6.6819,6.6903,386297.0
2020-03-02 14:30:00,8.01,8.01,7.94,7.96,295646.0,6.6987,6.6987,6.6401,6.6568,295646.0
2020-03-02 15:00:00,7.96,8.0,7.95,8.0,615940.0,6.6568,6.6903,6.6485,6.6903,615940.0
2020-03-02 15:30:00,8.0,8.08,7.98,8.08,2250375.0,6.6903,6.7572,6.6736,6.7572,2250375.0
2020-03-03 09:30:00,8.14,8.16,8.04,8.07,1080878.0,6.8074,6.8241,6.7238,6.7488,1080878.0
2020-03-03 10:00:00,8.07,8.27,8.07,8.17,1304538.0,6.7488,6.9161,6.7488,6.8325,1304538.0
2020-03-03 10:30:00,8.17,8.22,8.15,8.19,611734.0,6.8325,6.8743,6.8157,6.8492,611734.0
2020-03-03 11:00:00,8.19,8.2,8.01,8.03,1718290.0,6.8492,6.8576,6.6987,6.7154,1718290.0
2020-03-03 11:30:00,8.02,8.12,8.01,8.12,484214.0,6.707,6.7907,6.6987,6.7907,484214.0
2020-03-03 12:00:00,8.11,8.13,8.08,8.09,233029.0,6.7823,6.799,6.7572,6.7656,233029.0
2020-03-03 12:30:00,8.09,8.12,8.06,8.09,194561.0,6.7656,6.7907,6.7405,6.7656,194561.0
2020-03-03 13:00:00,8.09,8.09,7.98,8.01,216134.0,6.7656,6.7656,6.6736,6.6987,216134.0
2020-03-03 13:30:00,8.01,8.04,7.94,7.95,251364.0,6.6987,6.7238,6.6401,6.6485,251364.0
2020-03-03 14:00:00,7.95,7.97,7.87,7.94,419717.0,6.6485,6.6652,6.5816,6.6401,419717.0
2020-03-03 14:30:00,7.94,7.98,7.92,7.97,503084.0,6.6401,6.6736,6.6234,6.6652,503084.0
2020-03-03 15:00:00,7.97,8.02,7.95,8.0,539882.0,6.6652,6.707,6.6485,6.6903,539882.0
2020-03-03 15:30:00,8.0,8.0,7.92,7.95,1059926.0,6.6903,6.6903,6.6234,6.6485,1059926.0
2020-03-04 09:30:00,8.05,8.06,7.95,7.98,699790.0,6.7321,6.7405,6.6485,6.6736,699790.0
2020-03-04 10:00:00,7.98,8.04,7.97,8.04,322911.0,6.6736,6.7238,6.6652,6.7238,322911.0
2020-03-04 10:30:00,8.04,8.04,7.97,7.98,272340.0,6.7238,6.7238,6.6652,6.6736,272340.0
2020-03-04 11:00:00,7.98,8.03,7.97,8.03,211017.0,6.6736,6.7154,6.6652,6.7154,211017.0
2020-03-04 11:30:00,8.03,8.04,7.98,7.99,273334.0,6.7154,6.7238,6.6736,6.6819,273334.0
2020-03-04 12:00:00,8.0,8.01,7.97,8.0,195268.0,6.6903,6.6987,6.6652,6.6903,195268.0
2020-03-04 12:30:00,8.0,8.04,7.98,8.04,116359.0,6.6903,6.7238,6.6736,6.7238,116359.0
2020-03-04 13:00:00,8.04,8.08,8.03,8.06,155264.0,6.7238,6.7572,6.7154,6.7405,155264.0
2020-03-04 13:30:00,8.06,8.09,8.05,8.08,197085.0,6.7405,6.7656,6.7321,6.7572,197085.0
2020-03-04 14:00:00,8.07,8.08,8.05,8.06,525101.0,6.7488,6.7572,6.7321,6.7405,525101.0
2020-03-04 14:30:00,8.06,8.07,8.04,8.05,176446.0,6.7405,6.7488,6.7238,6.7321,176446.0
2020-03-04 15:00:00,8.06,8.09,8.04,8.09,304207.0,6.7405,6.7656,6.7238,6.7656,304207.0
2020-03-04 15:30:00,8.09,8.13,8.08,8.13,497477.0,6.7656,6.799,6.7572,6.799,497477.0
2020-03-05 09:30:00,7.86,7.93,7.86,7.92,802580.0,6.5732,6.6318,6.5732,6.6234,802580.0
2020-03-05 10:00:00,7.92,7.95,7.88,7.93,557641.0,6.6234,6.6485,6.5899,6.6318,557641.0
2020-03-05 10:30:00,7.93,7.94,7.89,7.91,425413.0,6.6318,6.6401,6.5983,6.615,425413.0
2020-03-05 11:00:00,7.91,7.95,7.9,7.93,331637.0,6.615,6.6485,6.6067,6.6318,331637.0
2020-03-05 11:30:00,7.94,7.94,7.88,7.88,142750.0,6.6401,6.6401,6.5899,6.5899,142750.0
2020-03-05 12:00:00,7.89,7.9,7.86,7.87,152487.0,6.5983,6.6067,6.5732,6.5816,152487.0
2020-03-05 12:30:00,7.86,7.88,7.79,7.82,360169.0,6.5732,6.5899,6.5147,6.5398,360169.0
2020-03-05 13:00:00,7.82,7.85,7.81,7.85,273847.0,6.5398,6.5649,6.5314,6.5649,273847.0
2020-03-05 13:30:00,7.85,7.87,7.83,7.86,320275.0,6.5649,6.5816,6.5481,6.5732,320275.0
2020-03-05 14:00:00,7.86,7.86,7.81,7.81,208350.0,6.5732,6.5732,6.5314,6.5314,208350.0
2020-03-05 14:30:00,7.82,7.85,7.79,7.83,349741.0,6.5398,6.5649,6.5147,6.5481,349741.0
2020-03-05 15:00:00,7.83,7.85,7.8,7.82,232077.0,6.5481,6.5649,6.523,6.5398,232077.0
2020-03-05 15:30:00,7.82,7.85,7.81,7.84,1002632.0,6.5398,6.5649,6.5314,6.5565,1002632.0
2020-03-06 09:30:00,7.6,7.63,7.58,7.6,1201810.0,6.3558,6.3809,6.3391,6.3558,1201810.0
2020-03-06 10:00:00,7.6,7.68,7.6,7.67,1753443.0,6.3558,6.4227,6.3558,6.4143,1753443.0
2020-03-06 10:30:00,7.67,7.72,7.65,7.7,1005268.0,6.4143,6.4561,6.3976,6.4394,1005268.0
2020-03-06 11:00:00,7.69,7.71,7.62,7.66,1869178.0,6.4311,6.4478,6.3725,6.406,1869178.0
2020-03-06 11:30:00,7.66,7.7,7.61,7.61,349468.0,6.406,6.4394,6.3641,6.3641,349468.0
2020-03-06 12:00:00,7.62,7.63,7.55,7.56,231706.0,6.3725,6.3809,6.314,6.3223,231706.0
2020-03-06 12:30:00,7.56,7.61,7.55,7.58,175700.0,6.3223,6.3641,6.314,6.3391,175700.0
2020-03-06 13:00:00,7.58,7.62,7.58,7.6,112561.0,6.3391,6.3725,6.3391,6.3558,112561.0
2020-03-06 13:30:00,7.59,7.63,7.56,7.57,179901.0,6.3474,6.3809,6.3223,6.3307,179901.0
2020-03-06 14:00:00,7.56,7.58,7.54,7.56,296106.0,6.3223,6.3391,6.3056,6.3223,296106.0
2020-03-06 14:30:00,7.56,7.57,7.51,7.54,242723.0,6.3223,6.3307,6.2805,6.3056,242723.0
2020-03-06 15:00:00,7.53,7.56,7.51,7.53,470676.0,6.2972,6.3223,6.2805,6.2972,470676.0
2020-03-06 15:30:00,7.52,7.64,7.52,7.61,2012067.0,6.2889,6.3892,6.2889,6.3641,2012067.0
2020-03-09 09:30:00,7.15,7.21,7.08,7.17,1078052.0,5.9795,6.0296,5.9209,5.9962,1078052.0
2020-03-09 10:00:00,7.17,7.27,7.16,7.22,742752.0,5.9962,6.0798,5.9878,6.038,742752.0
2020-03-09 10:30:00,7.23,7.27,7.15,7.16,1257553.0,6.0464,6.0798,5.9795,5.9878,1257553.0
2020-03-09 11:00:00,7.17,7.34,7.15,7.31,853611.0,5.9962,6.1384,5.9795,6.1133,853611.0
2020-03-09 11:30:00,7.3,7.42,7.28,7.36,808362.0,6.1049,6.2053,6.0882,6.1551,808362.0
2020-03-09 12:00:00,7.35,7.41,7.33,7.35,889522.0,6.1467,6.1969,6.13,6.1467,889522.0
2020-03-09 12:30:00,7.36,7.37,7.28,7.29,235694.0,6.1551,6.1634,6.0882,6.0965,235694.0
2020-03-09 13:00:00,7.3,7.31,7.25,7.26,125032.0,6.1049,6.1133,6.0631,6.0714,125032.0
2020-03-09 13:30:00,7.26,7.26,7.17,7.18,277051.0,6.0714,6.0714,5.9962,6.0045,277051.0
2020-03-09 14:00:00,7.18,7.22,7.14,7.15,304439.0,6.0045,6.038,5.9711,5.9795,304439.0
2020-03-09 14:30:00,7.15,7.19,7.12,7.17,577119.0,5.9795,6.0129,5.9544,5.9962,577119.0
2020-03-09 15:00:00,7.17,7.26,7.16,7.24,559539.0,5.9962,6.0714,5.9878,6.0547,559539.0
2020-03-09 15:30:00,7.24,7.28,7.1,7.1,2634870.0,6.0547,6.0882,5.9376,5.9376,2634870.0
2020-03-10 09:30:00,7.51,7.52,7.35,7.37,2395889.0,6.2805,6.2889,6.1467,6.1634,2395889.0
2020-03-10 10:00:00,7.38,7.44,7.36,7.38,1126375.0,6.1718,6.222,6.1551,6.1718,1126375.0
2020-03-10 10:30:00,7.37,7.39,7.27,7.3,1338695.0,6.1634,6.1802,6.0798,6.1049,1338695.0
2020-03-10 11:00:00,7.29,7.37,7.25,7.28,1003942.0,6.0965,6.1634,6.0631,6.0882,1003942.0
2020-03-10 11:30:00,7.28,7.34,7.22,7.26,1043507.0,6.0882,6.1384,6.038,6.0714,1043507.0
2020-03-10 12:00:00,7.27,7.35,7.27,7.27,2574235.0,6.0798,6.1467,6.0798,6.0798,2574235.0
2020-03-10 12:30:00,7.27,7.33,7.23,7.29,805925.0,6.0798,6.13,6.0464,6.0965,805925.0
2020-03-10 13:00:00,7.3,7.35,7.27,7.3,442539.0,6.1049,6.1467,6.0798,6.1049,442539.0
2020-03-10 13:30:00,7.29,7.31,7.22,7.25,606100.0,6.0965,6.1133,6.038,6.0631,606100.0
2020-03-10 14:00:00,7.25,7.3,7.21,7.29,385392.0,6.0631,6.1049,6.0296,6.0965,385392.0
2020-03-10 14:30:00,7.29,7.42,7.28,7.38,2160578.0,6.0965,6.2053,6.0882,6.1718,2160578.0
2020-03-10 15:00:00,7.38,7.45,7.35,7.39,2480633.0,6.1718,6.2303,6.1467,6.1802,2480633.0
2020-03-10 15:30:00,7.39,7.48,7.34,7.48,2806419.0,6.1802,6.2554,6.1384,6.2554,2806419.0
2020-03-11 09:30:00,7.39,7.4,7.29,7.35,964133.0,6.1802,6.1885,6.0965,6.1467,964133.0
2020-03-11 10:00:00,7.34,7.36,7.28,7.29,628605.0,6.1384,6.1551,6.0882,6.0965,628605.0
2020-03-11 10:30:00,7.3,7.31,7.21,7.26,952233.0,6.1049,6.1133,6.0296,6.0714,952233.0
2020-03-11 11:00:00,7.26,7.29,7.2,7.21,405142.0,6.0714,6.0965,6.0213,6.0296,405142.0
2020-03-11 11:30:00,7.21,7.24,7.19,7.2,451849.0,6.0296,6.0547,6.0129,6.0213,451849.0
2020-03-11 12:00:00,7.2,7.25,7.17,7.21,409029.0,6.0213,6.0631,5.9962,6.0296,409029.0
2020-03-11 12:30:00,7.2,7.22,7.13,7.15,365992.0,6.0213,6.038,5.9627,5.9795,365992.0
2020-03-11 13:00:00,7.15,7.15,7.11,7.14,463273.0,5.9795,5.9795,5.946,5.9711,463273.0
2020-03-11 13:30:00,7.15,7.16,7.12,7.15,221169.0,5.9795,5.9878,5.9544,5.9795,221169.0
2020-03-11 14:00:00,7.15,7.15,7.08,7.08,340718.0,5.9795,5.9795,5.9209,5.9209,340718.0
2020-03-11 14:30:00,7.08,7.12,7.08,7.08,282614.0,5.9209,5.9544,5.9209,5.9209,282614.0
2020-03-11 15:00:00,7.09,7.09,7.02,7.07,495499.0,5.9293,5.9293,5.8707,5.9126,495499.0
2020-03-11 15:30:00,7.06,7.16,7.06,7.12,979671.0,5.9042,5.9878,5.9042,5.9544,979671.0
2020-03-12 09:30:00,6.59,6.59,6.43,6.57,1480348.0,5.5111,5.5111,5.3773,5.4944,1480348.0
2020-03-12 10:00:00,6.57,6.57,6.39,6.42,1082015.0,5.4944,5.4944,5.3439,5.369,1082015.0
2020-03-12 10:30:00,6.42,6.45,6.39,6.4,764335.0,5.369,5.3941,5.3439,5.3522,764335.0
2020-03-12 11:00:00,6.39,6.4,6.31,6.37,686579.0,5.3439,5.3522,5.277,5.3272,686579.0
2020-03-12 11:30:00,6.37,6.38,6.17,6.21,485668.0,5.3272,5.3355,5.1599,5.1933,485668.0
2020-03-12 12:00:00,6.21,6.25,6.16,6.19,685066.0,5.1933,5.2268,5.1515,5.1766,685066.0
2020-03-12 12:30:00,6.19,6.34,6.16,6.3,519632.0,5.1766,5.3021,5.1515,5.2686,519632.0
2020-03-12 13:00:00,6.31,6.49,6.29,6.34,385465.0,5.277,5.4275,5.2602,5.3021,385465.0
2020-03-12 13:30:00,6.34,6.36,6.29,6.36,302008.0,5.3021,5.3188,5.2602,5.3188,302008.0
2020-03-12 14:00:00,6.36,6.36,6.26,6.28,240221.0,5.3188,5.3188,5.2352,5.2519,240221.0
2020-03-12 14:30:00,6.28,6.34,6.25,6.29,376927.0,5.2519,5.3021,5.2268,5.2602,376927.0
2020-03-12 15:00:00,6.28,6.34,6.27,6.28,392017.0,5.2519,5.3021,5.2435,5.2519,392017.0
2020-03-12 15:30:00,6.28,6.3,6.21,6.21,1220132.0,5.2519,5.2686,5.1933,5.1933,1220132.0
2020-03-13 09:30:00,6.99,7.04,6.67,6.68,1875580.0,5.8456,5.8875,5.578,5.5864,1875580.0
2020-03-13 10:00:00,6.68,6.86,6.66,6.8,807783.0,5.5864,5.7369,5.5697,5.6868,807783.0
2020-03-13 10:30:00,6.81,6.81,6.61,6.62,1208145.0,5.6951,5.6951,5.5279,5.5362,1208145.0
2020-03-13 11:00:00,6.63,6.69,6.58,6.59,757274.0,5.5446,5.5948,5.5028,5.5111,757274.0
2020-03-13 11:30:00,6.59,6.62,6.45,6.58,803251.0,5.5111,5.5362,5.3941,5.5028,803251.0
2020-03-13 12:00:00,6.58,6.65,6.53,6.62,646859.0,5.5028,5.5613,5.461,5.5362,646859.0
2020-03-13 12:30:00,6.63,6.67,6.61,6.64,338933.0,5.5446,5.578,5.5279,5.5529,338933.0
2020-03-13 13:00:00,6.64,6.74,6.63,6.74,267698.0,5.5529,5.6366,5.5446,5.6366,267698.0
2020-03-13 13:30:00,6.74,6.79,6.73,6.77,172231.0,5.6366,5.6784,5.6282,5.6617,172231.0
2020-03-13 14:00:00,6.77,6.78,6.65,6.69,539135.0,5.6617,5.67,5.5613,5.5948,539135.0
2020-03-13 14:30:00,6.69,6.72,6.64,6.71,399808.0,5.5948,5.6199,5.5529,5.6115,399808.0
2020-03-13 15:00:00,6.71,6.77,6.7,6.73,613234.0,5.6115,5.6617,5.6031,5.6282,613234.0
2020-03-13 15:30:00,6.74,6.98,6.6,6.97,1379344.0,5.6366,5.8373,5.5195,5.8289,1379344.0
2020-03-16 09:30:00,6.25,6.39,6.16,6.35,695945.0,5.2268,5.3439,5.1515,5.3104,695945.0
2020-03-16 10:00:00,6.35,6.46,6.28,6.39,757040.0,5.3104,5.4024,5.2519,5.3439,757040.0
2020-03-16 10:30:00,6.4,6.52,6.38,6.44,573032.0,5.3522,5.4526,5.3355,5.3857,573032.0
2020-03-16 11:00:00,6.43,6.59,6.38,6.54,550572.0,5.3773,5.5111,5.3355,5.4693,550572.0
2020-03-16 11:30:00,6.55,6.58,6.46,6.52,636588.0,5.4777,5.5028,5.4024,5.4526,636588.0
2020-03-16 12:00:00,6.51,6.58,6.38,6.45,692304.0,5.4442,5.5028,5.3355,5.3941,692304.0
2020-03-16 12:30:00,6.45,6.48,6.36,6.37,257864.0,5.3941,5.4191,5.3188,5.3272,257864.0
2020-03-16 13:00:00,6.36,6.42,6.36,6.38,207677.0,5.3188,5.369,5.3188,5.3355,207677.0
2020-03-16 13:30:00,6.39,6.41,6.36,6.37,256277.0,5.3439,5.3606,5.3188,5.3272,256277.0
2020-03-16 14:00:00,6.36,6.37,6.28,6.31,210224.0,5.3188,5.3272,5.2519,5.277,210224.0
2020-03-16 14:30:00,6.32,6.42,6.3,6.36,355842.0,5.2853,5.369,5.2686,5.3188,355842.0
2020-03-16 15:00:00,6.37,6.38,6.29,6.29,268784.0,5.3272,5.3355,5.2602,5.2602,268784.0
2020-03-16 15:30:00,6.29,6.3,6.15,6.17,998661.0,5.2602,5.2686,5.1432,5.1599,998661.0
2020-03-17 09:30:00,6.7,6.73,6.54,6.6,1120960.0,5.6031,5.6282,5.4693,5.5195,1120960.0
2020-03-17 10:00:00,6.59,6.69,6.54,6.69,555639.0,5.5111,5.5948,5.4693,5.5948,555639.0
2020-03-17 10:30:00,6.69,6.8,6.69,6.75,641925.0,5.5948,5.6868,5.5948,5.6449,641925.0
2020-03-17 11:00:00,6.75,6.85,6.72,6.8,597939.0,5.6449,5.7286,5.6199,5.6868,597939.0
2020-03-17 11:30:00,6.8,6.85,6.72,6.83,462772.0,5.6868,5.7286,5.6199,5.7118,462772.0
2020-03-17 12:00:00,6.83,6.91,6.8,6.82,578012.0,5.7118,5.7787,5.6868,5.7035,578012.0
2020-03-17 12:30:00,6.81,6.82,6.73,6.77,223656.0,5.6951,5.7035,5.6282,5.6617,223656.0
2020-03-17 13:00:00,6.77,6.79,6.67,6.73,278855.0,5.6617,5.6784,5.578,5.6282,278855.0
2020-03-17 13:30:00,6.73,6.84,6.72,6.82,310896.0,5.6282,5.7202,5.6199,5.7035,310896.0
2020-03-17 14:00:00,6.82,6.91,6.8,6.9,434189.0,5.7035,5.7787,5.6868,5.7704,434189.0
2020-03-17 14:30:00,6.9,6.95,6.8,6.86,248924.0,5.7704,5.8122,5.6868,5.7369,248924.0
2020-03-17 15:00:00,6.85,6.86,6.76,6.79,319915.0,5.7286,5.7369,5.6533,5.6784,319915.0
2020-03-17 15:30:00,6.79,6.87,6.78,6.86,1374325.0,5.6784,5.7453,5.67,5.7369,1374325.0
2020-03-18 09:30:00,6.68,6.92,6.67,6.88,1127363.0,5.5864,5.7871,5.578,5.7537,1127363.0
2020-03-18 10:00:00,6.88,7.06,6.87,7.06,1281033.0,5.7537,5.9042,5.7453,5.9042,1281033.0
2020-03-18 10:30:00,7.05,7.06,6.89,6.89,827984.0,5.8958,5.9042,5.762,5.762,827984.0
2020-03-18 11:00:00,6.88,6.91,6.68,6.72,579776.0,5.7537,5.7787,5.5864,5.6199,579776.0
2020-03-18 11:30:00,6.72,6.83,6.72,6.82,628283.0,5.6199,5.7118,5.6199,5.7035,628283.0
2020-03-18 12:00:00,6.82,6.83,6.74,6.83,841091.0,5.7035,5.7118,5.6366,5.7118,841091.0
2020-03-18 12:30:00,6.83,6.84,6.68,6.68,338714.0,5.7118,5.7202,5.5864,5.5864,338714.0
2020-03-18 13:00:00,6.67,6.68,6.56,6.57,183669.0,5.578,5.5864,5.486,5.4944,183669.0
2020-03-18 13:30:00,6.57,6.68,6.52,6.59,416243.0,5.4944,5.5864,5.4526,5.5111,416243.0
2020-03-18 14:00:00,6.6,6.63,6.5,6.56,416205.0,5.5195,5.5446,5.4359,5.486,416205.0
2020-03-18 14:30:00,6.55,6.69,6.52,6.66,596155.0,5.4777,5.5948,5.4526,5.5697,596155.0
2020-03-18 15:00:00,6.67,6.68,6.57,6.6,742236.0,5.578,5.5864,5.4944,5.5195,742236.0
2020-03-18 15:30:00,6.61,6.75,6.57,6.73,1317856.0,5.5279,5.6449,5.4944,5.6282,1317856.0
2020-03-19 09:30:00,6.81,6.93,6.75,6.89,1262373.0,5.6951,5.7955,5.6449,5.762,1262373.0
2020-03-19 10:00:00,6.89,7.05,6.84,7.04,1163368.0,5.762,5.8958,5.7202,5.8875,1163368.0
2020-03-19 10:30:00,7.04,7.1,6.97,7.02,1000729.0,5.8875,5.9376,5.8289,5.8707,1000729.0
2020-03-19 11:00:00,7.01,7.25,6.95,7.23,1090806.0,5.8624,6.0631,5.8122,6.0464,1090806.0
2020-03-19 11:30:00,7.23,7.24,7.08,7.11,1142648.0,6.0464,6.0547,5.9209,5.946,1142648.0
2020-03-19 12:00:00,7.11,7.24,7.09,7.2,1212088.0,5.946,6.0547,5.9293,6.0213,1212088.0
2020-03-19 12:30:00,7.22,7.22,7.08,7.16,597198.0,6.038,6.038,5.9209,5.9878,597198.0
2020-03-19 13:00:00,7.16,7.23,7.12,7.16,555094.0,5.9878,6.0464,5.9544,5.9878,555094.0
2020-03-19 13:30:00,7.16,7.26,7.14,7.17,794563.0,5.9878,6.0714,5.9711,5.9962,794563.0
2020-03-19 14:00:00,7.18,7.24,7.09,7.18,970692.0,6.0045,6.0547,5.9293,6.0045,970692.0
2020-03-19 14:30:00,7.18,7.28,7.16,7.23,786767.0,6.0045,6.0882,5.9878,6.0464,786767.0
2020-03-19 15:00:00,7.23,7.23,7.12,7.18,526030.0,6.0464,6.0464,5.9544,6.0045,526030.0
2020-03-19 15:30:00,7.18,7.24,7.09,7.12,1402933.0,6.0045,6.0547,5.9293,5.9544,1402933.0
2020-03-20 09:30:00,7.1,7.19,7.01,7.08,1189252.0,5.9376,6.0129,5.8624,5.9209,1189252.0
2020-03-20 10:00:00,7.09,7.19,7.06,7.18,630190.0,5.9293,6.0129,5.9042,6.0045,630190.0
2020-03-20 10:30:00,7.18,7.23,7.14,7.19,381185.0,6.0045,6.0464,5.9711,6.0129,381185.0
2020-03-20 11:00:00,7.19,7.27,7.09,7.14,494136.0,6.0129,6.0798,5.9293,5.9711,494136.0
2020-03-20 11:30:00,7.13,7.2,7.11,7.19,852377.0,5.9627,6.0213,5.946,6.0129,852377.0
2020-03-20 12:00:00,7.19,7.22,7.09,7.14,743541.0,6.0129,6.038,5.9293,5.9711,743541.0
2020-03-20 12:30:00,7.13,7.24,7.09,7.17,362462.0,5.9627,6.0547,5.9293,5.9962,362462.0
2020-03-20 13:00:00,7.17,7.23,7.12,7.14,407116.0,5.9962,6.0464,5.9544,5.9711,407116.0
2020-03-20 13:30:00,7.15,7.17,7.09,7.16,435045.0,5.9795,5.9962,5.9293,5.9878,435045.0
2020-03-20 14:00:00,7.16,7.17,7.05,7.06,728278.0,5.9878,5.9962,5.8958,5.9042,728278.0
2020-03-20 14:30:00,7.06,7.1,6.97,6.99,474434.0,5.9042,5.9376,5.8289,5.8456,474434.0
2020-03-20 15:00:00,7.0,7.05,6.95,7.04,641936.0,5.854,5.8958,5.8122,5.8875,641936.0
2020-03-20 15:30:00,7.04,7.06,6.92,6.96,1448455.0,5.8875,5.9042,5.7871,5.8206,1448455.0
2020-03-23 09:30:00,7.0,7.12,6.89,7.09,1215720.0,5.854,5.9544,5.762,5.9293,1215720.0
2020-03-23 10:00:00,7.09,7.09,6.92,6.97,733384.0,5.9293,5.9293,5.7871,5.8289,733384.0
2020-03-23 10:30:00,6.96,6.99,6.85,6.87,891089.0,5.8206,5.8456,5.7286,5.7453,891089.0
2020-03-23 11:00:00,6.86,6.92,6.77,6.78,958772.0,5.7369,5.7871,5.6617,5.67,958772.0
2020-03-23 11:30:00,6.77,6.84,6.76,6.81,738385.0,5.6617,5.7202,5.6533,5.6951,738385.0
2020-03-23 12:00:00,6.8,6.86,6.76,6.8,777587.0,5.6868,5.7369,5.6533,5.6868,777587.0
2020-03-23 12:30:00,6.8,6.91,6.77,6.88,273386.0,5.6868,5.7787,5.6617,5.7537,273386.0
2020-03-23 13:00:00,6.88,6.93,6.82,6.86,283918.0,5.7537,5.7955,5.7035,5.7369,283918.0
2020-03-23 13:30:00,6.86,6.96,6.83,6.88,488363.0,5.7369,5.8206,5.7118,5.7537,488363.0
2020-03-23 14:00:00,6.87,6.91,6.81,6.88,386272.0,5.7453,5.7787,5.6951,5.7537,386272.0
2020-03-23 14:30:00,6.89,6.9,6.8,6.81,417840.0,5.762,5.7704,5.6868,5.6951,417840.0
2020-03-23 15:00:00,6.81,6.85,6.75,6.77,455184.0,5.6951,5.7286,5.6449,5.6617,455184.0
2020-03-23 15:30:00,6.77,6.85,6.75,6.8,1751973.0,5.6617,5.7286,5.6449,5.6868,1751973.0
2020-03-24 09:30:00,7.33,7.38,7.27,7.31,1456605.0,6.13,6.1718,6.0798,6.1133,1456605.0
2020-03-24 10:00:00,7.3,7.34,7.27,7.29,580098.0,6.1049,6.1384,6.0798,6.0965,580098.0
2020-03-24 10:30:00,7.28,7.29,7.19,7.25,713237.0,6.0882,6.0965,6.0129,6.0631,713237.0
2020-03-24 11:00:00,7.25,7.31,7.18,7.3,617072.0,6.0631,6.1133,6.0045,6.1049,617072.0
2020-03-24 11:30:00,7.3,7.34,7.26,7.32,373838.0,6.1049,6.1384,6.0714,6.1216,373838.0
2020-03-24 12:00:00,7.33,7.42,7.32,7.42,438913.0,6.13,6.2053,6.1216,6.2053,438913.0
2020-03-24 12:30:00,7.42,7.47,7.35,7.36,403183.0,6.2053,6.2471,6.1467,6.1551,403183.0
2020-03-24 13:00:00,7.36,7.39,7.28,7.33,207473.0,6.1551,6.1802,6.0882,6.13,207473.0
2020-03-24 13:30:00,7.32,7.35,7.25,7.29,226172.0,6.1216,6.1467,6.0631,6.0965,226172.0
2020-03-24 14:00:00,7.29,7.34,7.22,7.32,216397.0,6.0965,6.1384,6.038,6.1216,216397.0
2020-03-24 14:30:00,7.33,7.37,7.28,7.37,262121.0,6.13,6.1634,6.0882,6.1634,262121.0
2020-03-24 15:00:00,7.37,7.42,7.35,7.42,289322.0,6.1634,6.2053,6.1467,6.2053,289322.0
2020-03-24 15:30:00,7.42,7.48,7.39,7.47,989472.0,6.2053,6.2554,6.1802,6.2471,989472.0
2020-03-25 09:30:00,7.33,7.42,7.22,7.24,1091372.0,6.13,6.2053,6.038,6.0547,1091372.0
2020-03-25 10:00:00,7.24,7.28,7.14,7.23,757612.0,6.0547,6.0882,5.9711,6.0464,757612.0
2020-03-25 10:30:00,7.23,7.3,7.2,7.28,902612.0,6.0464,6.1049,6.0213,6.0882,902612.0
2020-03-25 11:00:00,7.28,7.35,7.24,7.32,971048.0,6.0882,6.1467,6.0547,6.1216,971048.0
2020-03-25 11:30:00,7.32,7.38,7.29,7.38,480083.0,6.1216,6.1718,6.0965,6.1718,480083.0
2020-03-25 12:00:00,7.38,7.52,7.37,7.49,494936.0,6.1718,6.2889,6.1634,6.2638,494936.0
2020-03-25 12:30:00,7.49,7.59,7.45,7.52,286623.0,6.2638,6.3474,6.2303,6.2889,286623.0
2020-03-25 13:00:00,7.51,7.58,7.5,7.54,232615.0,6.2805,6.3391,6.2722,6.3056,232615.0
2020-03-25 13:30:00,7.55,7.6,7.52,7.53,484150.0,6.314,6.3558,6.2889,6.2972,484150.0
2020-03-25 14:00:00,7.53,7.54,7.46,7.53,420496.0,6.2972,6.3056,6.2387,6.2972,420496.0
2020-03-25 14:30:00,7.53,7.56,7.5,7.54,429300.0,6.2972,6.3223,6.2722,6.3056,429300.0
2020-03-25 15:00:00,7.54,7.56,7.52,7.54,443920.0,6.3056,6.3223,6.2889,6.3056,443920.0
2020-03-25 15:30:00,7.54,7.59,7.42,7.43,1551171.0,6.3056,6.3474,6.2053,6.2136,1551171.0
2020-03-26 09:30:00,7.29,7.5,7.29,7.47,816781.0,6.0965,6.2722,6.0965,6.2471,816781.0
2020-03-26 10:00:00,7.47,7.51,7.42,7.43,571459.0,6.2471,6.2805,6.2053,6.2136,571459.0
2020-03-26 10:30:00,7.43,7.48,7.35,7.39,670141.0,6.2136,6.2554,6.1467,6.1802,670141.0
2020-03-26 11:00:00,7.39,7.47,7.35,7.47,434591.0,6.1802,6.2471,6.1467,6.2471,434591.0
2020-03-26 11:30:00,7.47,7.5,7.45,7.49,482937.0,6.2471,6.2722,6.2303,6.2638,482937.0
2020-03-26 12:00:00,7.49,7.57,7.47,7.54,383575.0,6.2638,6.3307,6.2471,6.3056,383575.0
2020-03-26 12:30:00,7.54,7.57,7.51,7.57,116483.0,6.3056,6.3307,6.2805,6.3307,116483.0
2020-03-26 13:00:00,7.56,7.57,7.46,7.48,124898.0,6.3223,6.3307,6.2387,6.2554,124898.0
2020-03-26 13:30:00,7.49,7.55,7.47,7.51,173856.0,6.2638,6.314,6.2471,6.2805,173856.0
2020-03-26 14:00:00,7.51,7.57,7.49,7.56,208628.0,6.2805,6.3307,6.2638,6.3223,208628.0
2020-03-26 14:30:00,7.56,7.6,7.53,7.55,174904.0,6.3223,6.3558,6.2972,6.314,174904.0
2020-03-26 15:00:00,7.55,7.55,7.5,7.52,381904.0,6.314,6.314,6.2722,6.2889,381904.0
2020-03-26 15:30:00,7.52,7.6,7.46,7.6,1029786.0,6.2889,6.3558,6.2387,6.3558,1029786.0
2020-03-27 09:30:00,7.36,7.41,7.29,7.34,1013904.0,6.1551,6.1969,6.0965,6.1384,1013904.0
2020-03-27 10:00:00,7.33,7.37,7.26,7.27,577914.0,6.13,6.1634,6.0714,6.0798,577914.0
2020-03-27 10:30:00,7.28,7.29,7.23,7.27,553648.0,6.0882,6.0965,6.0464,6.0798,553648.0
2020-03-27 11:00:00,7.28,7.4,7.27,7.36,689627.0,6.0882,6.1885,6.0798,6.1551,689627.0
2020-03-27 11:30:00,7.35,7.4,7.33,7.36,275705.0,6.1467,6.1885,6.13,6.1551,275705.0
2020-03-27 12:00:00,7.35,7.43,7.34,7.39,983413.0,6.1467,6.2136,6.1384,6.1802,983413.0
2020-03-27 12:30:00,7.39,7.45,7.38,7.43,295367.0,6.1802,6.2303,6.1718,6.2136,295367.0
2020-03-27 13:00:00,7.43,7.46,7.38,7.4,589961.0,6.2136,6.2387,6.1718,6.1885,589961.0
2020-03-27 13:30:00,7.4,7.5,7.39,7.48,275965.0,6.1885,6.2722,6.1802,6.2554,275965.0
2020-03-27 14:00:00,7.48,7.51,7.47,7.5,381450.0,6.2554,6.2805,6.2471,6.2722,381450.0
2020-03-27 14:30:00,7.5,7.51,7.47,7.51,187256.0,6.2722,6.2805,6.2471,6.2805,187256.0
2020-03-27 15:00:00,7.51,7.57,7.5,7.54,342637.0,6.2805,6.3307,6.2722,6.3056,342637.0
2020-03-27 15:30:00,7.54,7.55,7.39,7.41,1202445.0,6.3056,6.314,6.1802,6.1969,1202445.0
2020-03-30 09:30:00,7.6,7.68,7.55,7.62,1420383.0,6.3558,6.4227,6.314,6.3725,1420383.0
2020-03-30 10:00:00,7.62,7.7,7.57,7.67,730577.0,6.3725,6.4394,6.3307,6.4143,730577.0
2020-03-30 10:30:00,7.67,7.79,7.67,7.71,786644.0,6.4143,6.5147,6.4143,6.4478,786644.0
2020-03-30 11:00:00,7.7,7.8,7.69,7.8,824052.0,6.4394,6.523,6.4311,6.523,824052.0
2020-03-30 11:30:00,7.8,7.83,7.77,7.78,339798.0,6.523,6.5481,6.498,6.5063,339798.0
2020-03-30 12:00:00,7.78,7.86,7.77,7.85,979569.0,6.5063,6.5732,6.498,6.5649,979569.0
2020-03-30 12:30:00,7.85,7.86,7.82,7.85,270058.0,6.5649,6.5732,6.5398,6.5649,270058.0
2020-03-30 13:00:00,7.85,7.87,7.83,7.86,330725.0,6.5649,6.5816,6.5481,6.5732,330725.0
2020-03-30 13:30:00,7.86,7.86,7.83,7.84,499606.0,6.5732,6.5732,6.5481,6.5565,499606.0
2020-03-30 14:00:00,7.85,7.86,7.8,7.85,445098.0,6.5649,6.5732,6.523,6.5649,445098.0
2020-03-30 14:30:00,7.85,7.88,7.84,7.85,295572.0,6.5649,6.5899,6.5565,6.5649,295572.0
2020-03-30 15:00:00,7.85,7.92,7.84,7.88,705297.0,6.5649,6.6234,6.5565,6.5899,705297.0
2020-03-30 15:30:00,7.88,7.95,7.87,7.94,1881785.0,6.5899,6.6485,6.5816,6.6401,1881785.0
2020-03-31 09:30:00,7.87,8.0,7.84,7.98,1703358.0,6.5816,6.6903,6.5565,6.6736,1703358.0
2020-03-31 10:00:00,7.98,8.11,7.96,8.07,1668899.0,6.6736,6.7823,6.6568,6.7488,1668899.0
2020-03-31 10:30:00,8.07,8.18,8.06,8.12,1404837.0,6.7488,6.8408,6.7405,6.7907,1404837.0
2020-03-31 11:00:00,8.12,8.22,8.08,8.21,1326370.0,6.7907,6.8743,6.7572,6.8659,1326370.0
2020-03-31 11:30:00,8.21,8.29,8.2,8.24,1233608.0,6.8659,6.9328,6.8576,6.891,1233608.0
2020-03-31 12:00:00,8.23,8.24,8.12,8.13,373430.0,6.8826,6.891,6.7907,6.799,373430.0
2020-03-31 12:30:00,8.13,8.15,8.09,8.12,390100.0,6.799,6.8157,6.7656,6.7907,390100.0
2020-03-31 13:00:00,8.12,8.15,8.07,8.09,603718.0,6.7907,6.8157,6.7488,6.7656,603718.0
2020-03-31 13:30:00,8.09,8.14,8.07,8.14,336985.0,6.7656,6.8074,6.7488,6.8074,336985.0
2020-03-31 14:00:00,8.13,8.15,8.08,8.12,471271.0,6.799,6.8157,6.7572,6.7907,471271.0
2020-03-31 14:30:00,8.11,8.14,8.08,8.11,325872.0,6.7823,6.8074,6.7572,6.7823,325872.0
2020-03-31 15:00:00,8.11,8.14,8.05,8.06,784293.0,6.7823,6.8074,6.7321,6.7405,784293.0
2020-03-31 15:30:00,8.06,8.12,8.05,8.11,2015067.0,6.7405,6.7907,6.7321,6.7823,2015067.0
2020-04-01 09:30:00,7.81,7.91,7.81,7.85,788978.0,6.5967,6.6812,6.5967,6.6305,788978.0
2020-04-01 10:00:00,7.85,7.88,7.8,7.86,1014154.0,6.6305,6.6559,6.5883,6.639,1014154.0
2020-04-01 10:30:00,7.86,7.96,7.85,7.92,657265.0,6.639,6.7234,6.6305,6.6896,657265.0
2020-04-01 11:00:00,7.92,7.96,7.82,7.85,735802.0,6.6896,6.7234,6.6052,6.6305,735802.0
2020-04-01 11:30:00,7.85,7.88,7.83,7.85,390768.0,6.6305,6.6559,6.6136,6.6305,390768.0
2020-04-01 12:00:00,7.84,7.85,7.76,7.81,349370.0,6.6221,6.6305,6.5545,6.5967,349370.0
2020-04-01 12:30:00,7.81,7.83,7.79,7.82,405097.0,6.5967,6.6136,6.5798,6.6052,405097.0
2020-04-01 13:00:00,7.81,7.84,7.79,7.82,316880.0,6.5967,6.6221,6.5798,6.6052,316880.0
2020-04-01 13:30:00,7.82,7.82,7.79,7.82,343959.0,6.6052,6.6052,6.5798,6.6052,343959.0
2020-04-01 14:00:00,7.82,7.84,7.8,7.8,401706.0,6.6052,6.6221,6.5883,6.5883,401706.0
2020-04-01 14:30:00,7.81,7.81,7.78,7.79,477216.0,6.5967,6.5967,6.5714,6.5798,477216.0
2020-04-01 15:00:00,7.79,7.8,7.73,7.75,709652.0,6.5798,6.5883,6.5292,6.5461,709652.0
2020-04-01 15:30:00,7.75,7.79,7.73,7.78,1359176.0,6.5461,6.5798,6.5292,6.5714,1359176.0
2020-04-02 09:30:00,7.82,7.86,7.7,7.73,887280.0,6.6052,6.639,6.5038,6.5292,887280.0
2020-04-02 10:00:00,7.72,7.88,7.72,7.86,487811.0,6.5207,6.6559,6.5207,6.639,487811.0
2020-04-02 10:30:00,7.86,7.92,7.8,7.86,408204.0,6.639,6.6896,6.5883,6.639,408204.0
2020-04-02 11:00:00,7.86,7.87,7.78,7.83,641154.0,6.639,6.6474,6.5714,6.6136,641154.0
2020-04-02 11:30:00,7.83,7.86,7.79,7.84,198555.0,6.6136,6.639,6.5798,6.6221,198555.0
2020-04-02 12:00:00,7.84,7.89,7.83,7.86,297130.0,6.6221,6.6643,6.6136,6.639,297130.0
2020-04-02 12:30:00,7.86,7.9,7.85,7.88,231326.0,6.639,6.6728,6.6305,6.6559,231326.0
2020-04-02 13:00:00,7.88,7.9,7.79,7.81,339890.0,6.6559,6.6728,6.5798,6.5967,339890.0
2020-04-02 13:30:00,7.81,7.85,7.79,7.82,323477.0,6.5967,6.6305,6.5798,6.6052,323477.0
2020-04-02 14:00:00,7.82,7.82,7.75,7.8,371341.0,6.6052,6.6052,6.5461,6.5883,371341.0
2020-04-02 14:30:00,7.8,7.87,7.77,7.87,438701.0,6.5883,6.6474,6.563,6.6474,438701.0
2020-04-02 15:00:00,7.87,7.88,7.83,7.87,495694.0,6.6474,6.6559,6.6136,6.6474,495694.0
2020-04-02 15:30:00,7.87,7.94,7.84,7.92,1467393.0,6.6474,6.7065,6.6221,6.6896,1467393.0
2020-04-03 09:30:00,7.74,7.81,7.72,7.75,1182492.0,6.5376,6.5967,6.5207,6.5461,1182492.0
2020-04-03 10:00:00,7.75,7.78,7.7,7.71,646004.0,6.5461,6.5714,6.5038,6.5123,646004.0
2020-04-03 10:30:00,7.72,7.76,7.7,7.75,518246.0,6.5207,6.5545,6.5038,6.5461,518246.0
2020-04-03 11:00:00,7.75,7.77,7.65,7.69,490342.0,6.5461,6.563,6.4616,6.4954,490342.0
2020-04-03 11:30:00,7.69,7.71,7.66,7.69,125222.0,6.4954,6.5123,6.47,6.4954,125222.0
2020-04-03 12:00:00,7.69,7.7,7.63,7.65,148279.0,6.4954,6.5038,6.4447,6.4616,148279.0
2020-04-03 12:30:00,7.65,7.69,7.65,7.68,102313.0,6.4616,6.4954,6.4616,6.4869,102313.0
2020-04-03 13:00:00,7.68,7.69,7.65,7.66,61468.0,6.4869,6.4954,6.4616,6.47,61468.0
2020-04-03 13:30:00,7.66,7.66,7.62,7.63,117364.0,6.47,6.47,6.4363,6.4447,117364.0
2020-04-03 14:00:00,7.63,7.67,7.61,7.67,148599.0,6.4447,6.4785,6.4278,6.4785,148599.0
2020-04-03 14:30:00,7.67,7.69,7.63,7.68,125995.0,6.4785,6.4954,6.4447,6.4869,125995.0
2020-04-03 15:00:00,7.68,7.7,7.66,7.69,215660.0,6.4869,6.5038,6.47,6.4954,215660.0
2020-04-03 15:30:00,7.69,7.73,7.64,7.71,975969.0,6.4954,6.5292,6.4531,6.5123,975969.0
2020-04-06 09:30:00,7.82,7.87,7.77,7.87,857424.0,6.6052,6.6474,6.563,6.6474,857424.0
2020-04-06 10:00:00,7.86,7.87,7.81,7.83,598386.0,6.639,6.6474,6.5967,6.6136,598386.0
2020-04-06 10:30:00,7.83,7.85,7.81,7.84,402707.0,6.6136,6.6305,6.5967,6.6221,402707.0
2020-04-06 11:00:00,7.84,7.9,7.83,7.89,611541.0,6.6221,6.6728,6.6136,6.6643,611541.0
2020-04-06 11:30:00,7.89,7.92,7.86,7.87,223344.0,6.6643,6.6896,6.639,6.6474,223344.0
2020-04-06 12:00:00,7.87,7.91,7.86,7.91,316577.0,6.6474,6.6812,6.639,6.6812,316577.0
2020-04-06 12:30:00,7.91,7.91,7.89,7.9,286867.0,6.6812,6.6812,6.6643,6.6728,286867.0
2020-04-06 13:00:00,7.9,7.91,7.89,7.91,277489.0,6.6728,6.6812,6.6643,6.6812,277489.0
2020-04-06 13:30:00,7.91,7.92,7.87,7.92,323010.0,6.6812,6.6896,6.6474,6.6896,323010.0
2020-04-06 14:00:00,7.92,7.92,7.88,7.9,212222.0,6.6896,6.6896,6.6559,6.6728,212222.0
2020-04-06 14:30:00,7.9,7.92,7.89,7.92,164462.0,6.6728,6.6896,6.6643,6.6896,164462.0
2020-04-06 15:00:00,7.91,7.93,7.88,7.91,391347.0,6.6812,6.6981,6.6559,6.6812,391347.0
2020-04-06 15:30:00,7.91,8.01,7.89,7.98,946034.0,6.6812,6.7657,6.6643,6.7403,946034.0
2020-04-07 09:30:00,8.01,8.03,7.92,7.93,1296522.0,6.7657,6.7826,6.6896,6.6981,1296522.0
2020-04-07 10:00:00,7.92,7.94,7.84,7.85,621122.0,6.6896,6.7065,6.6221,6.6305,621122.0
2020-04-07 10:30:00,7.85,7.89,7.83,7.86,482884.0,6.6305,6.6643,6.6136,6.639,482884.0
2020-04-07 11:00:00,7.86,7.95,7.85,7.95,476651.0,6.639,6.715,6.6305,6.715,476651.0
2020-04-07 11:30:00,7.95,7.97,7.92,7.93,133230.0,6.715,6.7319,6.6896,6.6981,133230.0
2020-04-07 12:00:00,7.93,7.98,7.93,7.96,118480.0,6.6981,6.7403,6.6981,6.7234,118480.0
2020-04-07 12:30:00,7.96,7.98,7.94,7.95,101204.0,6.7234,6.7403,6.7065,6.715,101204.0
2020-04-07 13:00:00,7.95,7.96,7.91,7.93,176985.0,6.715,6.7234,6.6812,6.6981,176985.0
2020-04-07 13:30:00,7.93,7.96,7.9,7.93,495241.0,6.6981,6.7234,6.6728,6.6981,495241.0
2020-04-07 14:00:00,7.93,7.93,7.88,7.9,162032.0,6.6981,6.6981,6.6559,6.6728,162032.0
2020-04-07 14:30:00,7.91,7.92,7.82,7.83,392191.0,6.6812,6.6896,6.6052,6.6136,392191.0
2020-04-07 15:00:00,7.84,7.88,7.81,7.81,305243.0,6.6221,6.6559,6.5967,6.5967,305243.0
2020-04-07 15:30:00,7.81,7.9,7.79,7.8,874073.0,6.5967,6.6728,6.5798,6.5883,874073.0
2020-04-08 09:30:00,8.14,8.15,8.03,8.06,757067.0,6.8755,6.8839,6.7826,6.8079,757067.0
2020-04-08 10:00:00,8.07,8.1,8.03,8.05,370250.0,6.8163,6.8417,6.7826,6.7995,370250.0
2020-04-08 10:30:00,8.05,8.06,8.02,8.04,339783.0,6.7995,6.8079,6.7741,6.791,339783.0
2020-04-08 11:00:00,8.04,8.09,8.01,8.06,327038.0,6.791,6.8332,6.7657,6.8079,327038.0
2020-04-08 11:30:00,8.06,8.11,8.06,8.07,248038.0,6.8079,6.8501,6.8079,6.8163,248038.0
2020-04-08 12:00:00,8.07,8.09,8.04,8.06,298894.0,6.8163,6.8332,6.791,6.8079,298894.0
2020-04-08 12:30:00,8.07,8.09,8.05,8.08,142861.0,6.8163,6.8332,6.7995,6.8248,142861.0
2020-04-08 13:00:00,8.08,8.09,8.05,8.05,125151.0,6.8248,6.8332,6.7995,6.7995,125151.0
2020-04-08 13:30:00,8.05,8.06,8.02,8.03,293257.0,6.7995,6.8079,6.7741,6.7826,293257.0
2020-04-08 14:00:00,8.03,8.09,8.02,8.09,209158.0,6.7826,6.8332,6.7741,6.8332,209158.0
2020-04-08 14:30:00,8.09,8.11,8.07,8.07,287528.0,6.8332,6.8501,6.8163,6.8163,287528.0
2020-04-08 15:00:00,8.07,8.09,8.06,8.08,332158.0,6.8163,6.8332,6.8079,6.8248,332158.0
2020-04-08 15:30:00,8.09,8.11,8.06,8.07,834258.0,6.8332,6.8501,6.8079,6.8163,834258.0
2020-04-09 09:30:00,8.08,8.19,8.06,8.17,478400.0,6.8248,6.9177,6.8079,6.9008,478400.0
2020-04-09 10:00:00,8.17,8.17,8.03,8.07,245860.0,6.9008,6.9008,6.7826,6.8163,245860.0
2020-04-09 10:30:00,8.08,8.14,8.05,8.11,192018.0,6.8248,6.8755,6.7995,6.8501,192018.0
2020-04-09 11:00:00,8.11,8.12,8.07,8.1,218375.0,6.8501,6.8586,6.8163,6.8417,218375.0
2020-04-09 11:30:00,8.1,8.14,8.09,8.11,127278.0,6.8417,6.8755,6.8332,6.8501,127278.0
2020-04-09 12:00:00,8.12,8.2,8.11,8.16,420128.0,6.8586,6.9262,6.8501,6.8924,420128.0
2020-04-09 12:30:00,8.16,8.18,8.13,8.15,126582.0,6.8924,6.9093,6.867,6.8839,126582.0
2020-04-09 13:00:00,8.16,8.16,8.12,8.14,70940.0,6.8924,6.8924,6.8586,6.8755,70940.0
2020-04-09 13:30:00,8.15,8.16,8.12,8.15,172069.0,6.8839,6.8924,6.8586,6.8839,172069.0
2020-04-09 14:00:00,8.16,8.16,8.11,8.12,149543.0,6.8924,6.8924,6.8501,6.8586,149543.0
2020-04-09 14:30:00,8.13,8.15,8.08,8.11,200345.0,6.867,6.8839,6.8248,6.8501,200345.0
2020-04-09 15:00:00,8.1,8.13,8.08,8.11,277652.0,6.8417,6.867,6.8248,6.8501,277652.0
2020-04-09 15:30:00,8.11,8.15,8.09,8.13,802501.0,6.8501,6.8839,6.8332,6.867,802501.0
2020-04-13 09:30:00,8.1,8.14,8.05,8.06,485071.0,6.8417,6.8755,6.7995,6.8079,485071.0
2020-04-13 10:00:00,8.06,8.08,7.98,8.03,455629.0,6.8079,6.8248,6.7403,6.7826,455629.0
2020-04-13 10:30:00,8.03,8.04,7.98,8.0,149541.0,6.7826,6.791,6.7403,6.7572,149541.0
2020-04-13 11:00:00,8.0,8.02,7.97,8.01,144660.0,6.7572,6.7741,6.7319,6.7657,144660.0
2020-04-13 11:30:00,8.02,8.02,7.97,7.99,128081.0,6.7741,6.7741,6.7319,6.7488,128081.0
2020-04-13 12:00:00,7.99,8.04,7.99,8.01,227011.0,6.7488,6.791,6.7488,6.7657,227011.0
2020-04-13 12:30:00,8.01,8.01,7.97,7.97,100100.0,6.7657,6.7657,6.7319,6.7319,100100.0
2020-04-13 13:00:00,7.97,7.97,7.94,7.96,119968.0,6.7319,6.7319,6.7065,6.7234,119968.0
2020-04-13 13:30:00,7.96,8.01,7.95,7.99,189819.0,6.7234,6.7657,6.715,6.7488,189819.0
2020-04-13 14:00:00,8.0,8.01,7.97,7.97,142155.0,6.7572,6.7657,6.7319,6.7319,142155.0
2020-04-13 14:30:00,7.97,8.0,7.96,7.99,169018.0,6.7319,6.7572,6.7234,6.7488,169018.0
2020-04-13 15:00:00,8.0,8.01,7.96,8.0,157655.0,6.7572,6.7657,6.7234,6.7572,157655.0
2020-04-13 15:30:00,8.01,8.05,8.0,8.04,385166.0,6.7657,6.7995,6.7572,6.791,385166.0
2020-04-14 09:30:00,8.24,8.28,8.19,8.27,447873.0,6.9599,6.9937,6.9177,6.9853,447873.0
2020-04-14 10:00:00,8.27,8.28,8.23,8.24,333221.0,6.9853,6.9937,6.9515,6.9599,333221.0
2020-04-14 10:30:00,8.24,8.27,8.22,8.22,390994.0,6.9599,6.9853,6.943,6.943,390994.0
2020-04-14 11:00:00,8.22,8.27,8.2,8.25,718548.0,6.943,6.9853,6.9262,6.9684,718548.0
2020-04-14 11:30:00,8.26,8.27,8.24,8.26,138937.0,6.9768,6.9853,6.9599,6.9768,138937.0
2020-04-14 12:00:00,8.25,8.3,8.25,8.3,177198.0,6.9684,7.0106,6.9684,7.0106,177198.0
2020-04-14 12:30:00,8.3,8.31,8.29,8.3,275153.0,7.0106,7.0191,7.0022,7.0106,275153.0
2020-04-14 13:00:00,8.3,8.3,8.28,8.29,122832.0,7.0106,7.0106,6.9937,7.0022,122832.0
2020-04-14 13:30:00,8.29,8.31,8.28,8.31,122505.0,7.0022,7.0191,6.9937,7.0191,122505.0
2020-04-14 14:00:00,8.31,8.31,8.29,8.29,188482.0,7.0191,7.0191,7.0022,7.0022,188482.0
2020-04-14 14:30:00,8.29,8.3,8.26,8.27,212731.0,7.0022,7.0106,6.9768,6.9853,212731.0
2020-04-14 15:00:00,8.27,8.27,8.24,8.27,347236.0,6.9853,6.9853,6.9599,6.9853,347236.0
2020-04-14 15:30:00,8.27,8.32,8.26,8.29,968420.0,6.9853,7.0275,6.9768,7.0022,968420.0
2020-04-15 09:30:00,8.21,8.23,8.15,8.17,1547484.0,6.9346,6.9515,6.8839,6.9008,1547484.0
2020-04-15 10:00:00,8.17,8.17,8.1,8.13,686961.0,6.9008,6.9008,6.8417,6.867,686961.0
2020-04-15 10:30:00,8.12,8.16,8.1,8.14,499174.0,6.8586,6.8924,6.8417,6.8755,499174.0
2020-04-15 11:00:00,8.15,8.16,8.04,8.09,409805.0,6.8839,6.8924,6.791,6.8332,409805.0
2020-04-15 11:30:00,8.09,8.11,8.05,8.09,272473.0,6.8332,6.8501,6.7995,6.8332,272473.0
2020-04-15 12:00:00,8.09,8.15,8.08,8.13,488355.0,6.8332,6.8839,6.8248,6.867,488355.0
2020-04-15 12:30:00,8.13,8.17,8.12,8.15,151550.0,6.867,6.9008,6.8586,6.8839,151550.0
2020-04-15 13:00:00,8.15,8.15,8.12,8.12,229721.0,6.8839,6.8839,6.8586,6.8586,229721.0
2020-04-15 13:30:00,8.12,8.14,8.1,8.13,318059.0,6.8586,6.8755,6.8417,6.867,318059.0
2020-04-15 14:00:00,8.13,8.18,8.12,8.17,189846.0,6.867,6.9093,6.8586,6.9008,189846.0
2020-04-15 14:30:00,8.17,8.18,8.14,8.17,196923.0,6.9008,6.9093,6.8755,6.9008,196923.0
2020-04-15 15:00:00,8.17,8.18,8.11,8.13,166453.0,6.9008,6.9093,6.8501,6.867,166453.0
2020-04-15 15:30:00,8.13,8.15,8.11,8.11,932924.0,6.867,6.8839,6.8501,6.8501,932924.0
2020-04-16 09:30:00,8.26,8.28,8.2,8.2,487982.0,6.9768,6.9937,6.9262,6.9262,487982.0
2020-04-16 10:00:00,8.21,8.26,8.15,8.24,655585.0,6.9346,6.9768,6.8839,6.9599,655585.0
2020-04-16 10:30:00,8.23,8.4,8.23,8.36,2633756.0,6.9515,7.0951,6.9515,7.0613,2633756.0
2020-04-16 11:00:00,8.37,8.38,8.32,8.34,600990.0,7.0697,7.0782,7.0275,7.0444,600990.0
2020-04-16 11:30:00,8.34,8.44,8.3,8.42,823677.0,7.0444,7.1289,7.0106,7.112,823677.0
2020-04-16 12:00:00,8.42,8.43,8.32,8.34,377005.0,7.112,7.1204,7.0275,7.0444,377005.0
2020-04-16 12:30:00,8.34,8.36,8.29,8.35,538821.0,7.0444,7.0613,7.0022,7.0528,538821.0
2020-04-16 13:00:00,8.35,8.36,8.31,8.34,330658.0,7.0528,7.0613,7.0191,7.0444,330658.0
2020-04-16 13:30:00,8.34,8.35,8.3,8.33,494076.0,7.0444,7.0528,7.0106,7.036,494076.0
2020-04-16 14:00:00,8.33,8.35,8.3,8.33,347806.0,7.036,7.0528,7.0106,7.036,347806.0
2020-04-16 14:30:00,8.33,8.37,8.32,8.35,526373.0,7.036,7.0697,7.0275,7.0528,526373.0
2020-04-16 15:00:00,8.35,8.37,8.33,8.36,413437.0,7.0528,7.0697,7.036,7.0613,413437.0
2020-04-16 15:30:00,8.36,8.38,8.35,8.38,1372533.0,7.0613,7.0782,7.0528,7.0782,1372533.0
2020-04-17 09:30:00,8.61,8.63,8.54,8.61,1090659.0,7.2725,7.2894,7.2133,7.2725,1090659.0
2020-04-17 10:00:00,8.62,8.67,8.6,8.64,941640.0,7.2809,7.3231,7.264,7.2978,941640.0
2020-04-17 10:30:00,8.65,8.68,8.63,8.68,515228.0,7.3062,7.3316,7.2894,7.3316,515228.0
2020-04-17 11:00:00,8.68,8.68,8.6,8.64,835501.0,7.3316,7.3316,7.264,7.2978,835501.0
2020-04-17 11:30:00,8.64,8.65,8.61,8.63,349960.0,7.2978,7.3062,7.2725,7.2894,349960.0
2020-04-17 12:00:00,8.63,8.65,8.6,8.63,291667.0,7.2894,7.3062,7.264,7.2894,291667.0
2020-04-17 12:30:00,8.63,8.68,8.63,8.66,334875.0,7.2894,7.3316,7.2894,7.3147,334875.0
2020-04-17 13:00:00,8.66,8.68,8.64,8.64,634949.0,7.3147,7.3316,7.2978,7.2978,634949.0
2020-04-17 13:30:00,8.64,8.66,8.62,8.65,282633.0,7.2978,7.3147,7.2809,7.3062,282633.0
2020-04-17 14:00:00,8.64,8.65,8.6,8.63,328505.0,7.2978,7.3062,7.264,7.2894,328505.0
2020-04-17 14:30:00,8.63,8.65,8.6,8.64,309763.0,7.2894,7.3062,7.264,7.2978,309763.0
2020-04-17 15:00:00,8.64,8.7,8.63,8.7,1192861.0,7.2978,7.3485,7.2894,7.3485,1192861.0
2020-04-17 15:30:00,8.7,8.73,8.67,8.73,2647633.0,7.3485,7.3738,7.3231,7.3738,2647633.0
2020-04-20 09:30:00,8.51,8.59,8.51,8.54,1508525.0,7.188,7.2556,7.188,7.2133,1508525.0
2020-04-20 10:00:00,8.54,8.59,8.52,8.56,869085.0,7.2133,7.2556,7.1964,7.2302,869085.0
2020-04-20 10:30:00,8.56,8.58,8.53,8.55,1324634.0,7.2302,7.2471,7.2049,7.2218,1324634.0
2020-04-20 11:00:00,8.55,8.6,8.55,8.6,614361.0,7.2218,7.264,7.2218,7.264,614361.0
2020-04-20 11:30:00,8.6,8.64,8.55,8.58,605402.0,7.264,7.2978,7.2218,7.2471,605402.0
2020-04-20 12:00:00,8.58,8.6,8.56,8.59,310789.0,7.2471,7.264,7.2302,7.2556,310789.0
2020-04-20 12:30:00,8.59,8.61,8.58,8.59,205618.0,7.2556,7.2725,7.2471,7.2556,205618.0
2020-04-20 13:00:00,8.59,8.59,8.57,8.59,151725.0,7.2556,7.2556,7.2387,7.2556,151725.0
2020-04-20 13:30:00,8.59,8.6,8.56,8.6,264441.0,7.2556,7.264,7.2302,7.264,264441.0
2020-04-20 14:00:00,8.6,8.62,8.56,8.57,330737.0,7.264,7.2809,7.2302,7.2387,330737.0
2020-04-20 14:30:00,8.57,8.59,8.53,8.54,399510.0,7.2387,7.2556,7.2049,7.2133,399510.0
2020-04-20 15:00:00,8.54,8.56,8.51,8.55,385023.0,7.2133,7.2302,7.188,7.2218,385023.0
2020-04-20 15:30:00,8.54,8.56,8.47,8.49,1582032.0,7.2133,7.2302,7.1542,7.1711,1582032.0
2020-04-21 09:30:00,8.26,8.3,8.24,8.25,1768328.0,6.9768,7.0106,6.9599,6.9684,1768328.0
2020-04-21 10:00:00,8.25,8.26,8.2,8.21,1121625.0,6.9684,6.9768,6.9262,6.9346,1121625.0
2020-04-21 10:30:00,8.21,8.24,8.12,8.12,802406.0,6.9346,6.9599,6.8586,6.8586,802406.0
2020-04-21 11:00:00,8.13,8.13,8.05,8.05,1162713.0,6.867,6.867,6.7995,6.7995,1162713.0
2020-04-21 11:30:00,8.05,8.11,8.05,8.09,780641.0,6.7995,6.8501,6.7995,6.8332,780641.0
2020-04-21 12:00:00,8.08,8.12,8.08,8.1,499950.0,6.8248,6.8586,6.8248,6.8417,499950.0
2020-04-21 12:30:00,8.1,8.15,8.09,8.15,328055.0,6.8417,6.8839,6.8332,6.8839,328055.0
2020-04-21 13:00:00,8.14,8.18,8.11,8.18,485604.0,6.8755,6.9093,6.8501,6.9093,485604.0
2020-04-21 13:30:00,8.18,8.19,8.13,8.15,598497.0,6.9093,6.9177,6.867,6.8839,598497.0
2020-04-21 14:00:00,8.14,8.21,8.14,8.2,368462.0,6.8755,6.9346,6.8755,6.9262,368462.0
2020-04-21 14:30:00,8.2,8.2,8.14,8.14,348201.0,6.9262,6.9262,6.8755,6.8755,348201.0
2020-04-21 15:00:00,8.15,8.2,8.12,8.19,795788.0,6.8839,6.9262,6.8586,6.9177,795788.0
2020-04-21 15:30:00,8.2,8.21,8.13,8.14,1564486.0,6.9262,6.9346,6.867,6.8755,1564486.0
2020-04-22 09:30:00,8.53,8.54,8.36,8.4,2154153.0,7.2049,7.2133,7.0613,7.0951,2154153.0
2020-04-22 10:00:00,8.4,8.46,8.38,8.39,972207.0,7.0951,7.1458,7.0782,7.0866,972207.0
2020-04-22 10:30:00,8.39,8.42,8.37,8.4,678889.0,7.0866,7.112,7.0697,7.0951,678889.0
2020-04-22 11:00:00,8.4,8.42,8.37,8.42,591365.0,7.0951,7.112,7.0697,7.112,591365.0
2020-04-22 11:30:00,8.42,8.42,8.35,8.38,410269.0,7.112,7.112,7.0528,7.0782,410269.0
2020-04-22 12:00:00,8.37,8.41,8.36,8.38,412092.0,7.0697,7.1035,7.0613,7.0782,412092.0
2020-04-22 12:30:00,8.38,8.39,8.33,8.35,402561.0,7.0782,7.0866,7.036,7.0528,402561.0
2020-04-22 13:00:00,8.35,8.39,8.33,8.35,449387.0,7.0528,7.0866,7.036,7.0528,449387.0
2020-04-22 13:30:00,8.35,8.4,8.34,8.38,592770.0,7.0528,7.0951,7.0444,7.0782,592770.0
2020-04-22 14:00:00,8.38,8.4,8.35,8.37,354941.0,7.0782,7.0951,7.0528,7.0697,354941.0
2020-04-22 14:30:00,8.37,8.41,8.36,8.38,290006.0,7.0697,7.1035,7.0613,7.0782,290006.0
2020-04-22 15:00:00,8.39,8.43,8.38,8.42,585179.0,7.0866,7.1204,7.0782,7.112,585179.0
2020-04-22 15:30:00,8.42,8.45,8.38,8.39,1619864.0,7.112,7.1373,7.0782,7.0866,1619864.0
2020-04-23 09:30:00,8.29,8.36,8.26,8.3,900581.0,7.0022,7.0613,6.9768,7.0106,900581.0
2020-04-23 10:00:00,8.3,8.36,8.28,8.35,585372.0,7.0106,7.0613,6.9937,7.0528,585372.0
2020-04-23 10:30:00,8.35,8.39,8.33,8.37,606789.0,7.0528,7.0866,7.036,7.0697,606789.0
2020-04-23 11:00:00,8.37,8.38,8.32,8.37,467321.0,7.0697,7.0782,7.0275,7.0697,467321.0
2020-04-23 11:30:00,8.37,8.37,8.32,8.33,218480.0,7.0697,7.0697,7.0275,7.036,218480.0
2020-04-23 12:00:00,8.34,8.38,8.33,8.38,170700.0,7.0444,7.0782,7.036,7.0782,170700.0
2020-04-23 12:30:00,8.38,8.39,8.25,8.29,406346.0,7.0782,7.0866,6.9684,7.0022,406346.0
2020-04-23 13:00:00,8.3,8.34,8.25,8.26,329563.0,7.0106,7.0444,6.9684,6.9768,329563.0
2020-04-23 13:30:00,8.26,8.28,8.22,8.25,371960.0,6.9768,6.9937,6.943,6.9684,371960.0
2020-04-23 14:00:00,8.25,8.28,8.22,8.27,293328.0,6.9684,6.9937,6.943,6.9853,293328.0
2020-04-23 14:30:00,8.27,8.31,8.26,8.3,211952.0,6.9853,7.0191,6.9768,7.0106,211952.0
2020-04-23 15:00:00,8.3,8.31,8.27,8.28,512460.0,7.0106,7.0191,6.9853,6.9937,512460.0
2020-04-23 15:30:00,8.28,8.3,8.25,8.26,850466.0,6.9937,7.0106,6.9684,6.9768,850466.0
2020-04-24 09:30:00,8.18,8.19,8.06,8.06,1126024.0,6.9093,6.9177,6.8079,6.8079,1126024.0
2020-04-24 10:00:00,8.07,8.11,8.04,8.05,914343.0,6.8163,6.8501,6.791,6.7995,914343.0
2020-04-24 10:30:00,8.05,8.1,8.05,8.06,424811.0,6.7995,6.8417,6.7995,6.8079,424811.0
2020-04-24 11:00:00,8.07,8.07,8.03,8.04,455657.0,6.8163,6.8163,6.7826,6.791,455657.0
2020-04-24 11:30:00,8.04,8.05,8.03,8.03,282733.0,6.791,6.7995,6.7826,6.7826,282733.0
2020-04-24 12:00:00,8.03,8.05,8.01,8.02,478909.0,6.7826,6.7995,6.7657,6.7741,478909.0
2020-04-24 12:30:00,8.02,8.03,8.01,8.02,312716.0,6.7741,6.7826,6.7657,6.7741,312716.0
2020-04-24 13:00:00,8.02,8.02,8.0,8.01,197055.0,6.7741,6.7741,6.7572,6.7657,197055.0
2020-04-24 13:30:00,8.01,8.06,8.01,8.06,325038.0,6.7657,6.8079,6.7657,6.8079,325038.0
2020-04-24 14:00:00,8.06,8.07,8.05,8.05,204664.0,6.8079,6.8163,6.7995,6.7995,204664.0
2020-04-24 14:30:00,8.05,8.09,8.05,8.07,588904.0,6.7995,6.8332,6.7995,6.8163,588904.0
2020-04-24 15:00:00,8.07,8.11,8.07,8.1,520843.0,6.8163,6.8501,6.8163,6.8417,520843.0
2020-04-24 15:30:00,8.1,8.11,8.07,8.08,1459163.0,6.8417,6.8501,6.8163,6.8248,1459163.0
2020-04-27 09:30:00,8.2,8.26,8.19,8.25,774572.0,6.9262,6.9768,6.9177,6.9684,774572.0
2020-04-27 10:00:00,8.25,8.27,8.23,8.25,423746.0,6.9684,6.9853,6.9515,6.9684,423746.0
2020-04-27 10:30:00,8.25,8.26,8.22,8.22,317646.0,6.9684,6.9768,6.943,6.943,317646.0
2020-04-27 11:00:00,8.22,8.29,8.22,8.27,624334.0,6.943,7.0022,6.943,6.9853,624334.0
2020-04-27 11:30:00,8.27,8.27,8.24,8.26,284646.0,6.9853,6.9853,6.9599,6.9768,284646.0
2020-04-27 12:00:00,8.26,8.26,8.23,8.24,136643.0,6.9768,6.9768,6.9515,6.9599,136643.0
2020-04-27 12:30:00,8.24,8.25,8.22,8.24,193121.0,6.9599,6.9684,6.943,6.9599,193121.0
2020-04-27 13:00:00,8.24,8.25,8.23,8.24,108230.0,6.9599,6.9684,6.9515,6.9599,108230.0
2020-04-27 13:30:00,8.24,8.27,8.23,8.27,215243.0,6.9599,6.9853,6.9515,6.9853,215243.0
2020-04-27 14:00:00,8.27,8.28,8.25,8.28,355915.0,6.9853,6.9937,6.9684,6.9937,355915.0
2020-04-27 14:30:00,8.28,8.29,8.25,8.29,237702.0,6.9937,7.0022,6.9684,7.0022,237702.0
2020-04-27 15:00:00,8.29,8.3,8.27,8.29,206578.0,7.0022,7.0106,6.9853,7.0022,206578.0
2020-04-27 15:30:00,8.29,8.3,8.28,8.29,646721.0,7.0022,7.0106,6.9937,7.0022,646721.0
2020-04-28 09:30:00,8.39,8.39,8.29,8.29,705380.0,7.0866,7.0866,7.0022,7.0022,705380.0
2020-04-28 10:00:00,8.31,8.34,8.26,8.28,1385976.0,7.0191,7.0444,6.9768,6.9937,1385976.0
2020-04-28 10:30:00,8.28,8.28,8.22,8.23,1068534.0,6.9937,6.9937,6.943,6.9515,1068534.0
2020-04-28 11:00:00,8.23,8.28,8.22,8.28,491323.0,6.9515,6.9937,6.943,6.9937,491323.0
2020-04-28 11:30:00,8.28,8.29,8.26,8.26,216637.0,6.9937,7.0022,6.9768,6.9768,216637.0
2020-04-28 12:00:00,8.27,8.29,8.24,8.28,247351.0,6.9853,7.0022,6.9599,6.9937,247351.0
2020-04-28 12:30:00,8.28,8.3,8.27,8.29,197060.0,6.9937,7.0106,6.9853,7.0022,197060.0
2020-04-28 13:00:00,8.29,8.31,8.28,8.29,301177.0,7.0022,7.0191,6.9937,7.0022,301177.0
2020-04-28 13:30:00,8.29,8.32,8.28,8.29,499718.0,7.0022,7.0275,6.9937,7.0022,499718.0
2020-04-28 14:00:00,8.29,8.31,8.28,8.3,131033.0,7.0022,7.0191,6.9937,7.0106,131033.0
2020-04-28 14:30:00,8.31,8.32,8.25,8.27,1068751.0,7.0191,7.0275,6.9684,6.9853,1068751.0
2020-04-28 15:00:00,8.27,8.27,8.22,8.24,684910.0,6.9853,6.9853,6.943,6.9599,684910.0
2020-04-28 15:30:00,8.23,8.24,8.17,8.17,1764871.0,6.9515,6.9599,6.9008,6.9008,1764871.0
2020-04-29 09:30:00,8.39,8.4,8.33,8.37,894787.0,7.0866,7.0951,7.036,7.0697,894787.0
2020-04-29 10:00:00,8.38,8.44,8.35,8.39,764234.0,7.0782,7.1289,7.0528,7.0866,764234.0
2020-04-29 10:30:00,8.39,8.45,8.39,8.44,661874.0,7.0866,7.1373,7.0866,7.1289,661874.0
2020-04-29 11:00:00,8.43,8.44,8.37,8.41,1071699.0,7.1204,7.1289,7.0697,7.1035,1071699.0
2020-04-29 11:30:00,8.41,8.43,8.38,8.41,448453.0,7.1035,7.1204,7.0782,7.1035,448453.0
2020-04-29 12:00:00,8.41,8.43,8.4,8.42,443881.0,7.1035,7.1204,7.0951,7.112,443881.0
2020-04-29 12:30:00,8.42,8.43,8.4,8.41,200199.0,7.112,7.1204,7.0951,7.1035,200199.0
2020-04-29 13:00:00,8.41,8.45,8.4,8.44,256348.0,7.1035,7.1373,7.0951,7.1289,256348.0
2020-04-29 13:30:00,8.44,8.46,8.43,8.44,429674.0,7.1289,7.1458,7.1204,7.1289,429674.0
2020-04-29 14:00:00,8.44,8.45,8.39,8.43,328862.0,7.1289,7.1373,7.0866,7.1204,328862.0
2020-04-29 14:30:00,8.43,8.44,8.4,8.42,125738.0,7.1204,7.1289,7.0951,7.112,125738.0
2020-04-29 15:00:00,8.42,8.44,8.42,8.44,170539.0,7.112,7.1289,7.112,7.1289,170539.0
2020-04-29 15:30:00,8.44,8.46,8.43,8.44,883135.0,7.1289,7.1458,7.1204,7.1289,883135.0
2020-04-30 09:30:00,8.55,8.59,8.45,8.48,640732.0,7.2218,7.2556,7.1373,7.1627,640732.0
2020-04-30 10:00:00,8.47,8.48,8.42,8.47,236932.0,7.1542,7.1627,7.112,7.1542,236932.0
2020-04-30 10:30:00,8.48,8.48,8.42,8.44,151327.0,7.1627,7.1627,7.112,7.1289,151327.0
2020-04-30 11:00:00,8.44,8.48,8.44,8.46,298164.0,7.1289,7.1627,7.1289,7.1458,298164.0
2020-04-30 11:30:00,8.46,8.48,8.43,8.44,141168.0,7.1458,7.1627,7.1204,7.1289,141168.0
2020-04-30 12:00:00,8.43,8.44,8.38,8.39,181401.0,7.1204,7.1289,7.0782,7.0866,181401.0
2020-04-30 12:30:00,8.4,8.42,8.38,8.41,157852.0,7.0951,7.112,7.0782,7.1035,157852.0
2020-04-30 13:00:00,8.41,8.44,8.4,8.42,94666.0,7.1035,7.1289,7.0951,7.112,94666.0
2020-04-30 13:30:00,8.42,8.46,8.4,8.44,486526.0,7.112,7.1458,7.0951,7.1289,486526.0
2020-04-30 14:00:00,8.45,8.49,8.44,8.47,185907.0,7.1373,7.1711,7.1289,7.1542,185907.0
2020-04-30 14:30:00,8.47,8.49,8.45,8.47,111858.0,7.1542,7.1711,7.1373,7.1542,111858.0
2020-04-30 15:00:00,8.46,8.5,8.45,8.49,491324.0,7.1458,7.1795,7.1373,7.1711,491324.0
2020-04-30 15:30:00,8.5,8.51,8.44,8.45,720002.0,7.1795,7.188,7.1289,7.1373,720002.0
2020-05-01 09:30:00,8.35,8.42,8.26,8.37,974813.0,7.0528,7.112,6.9768,7.0697,974813.0
2020-05-01 10:00:00,8.36,8.39,8.24,8.29,480601.0,7.0613,7.0866,6.9599,7.0022,480601.0
2020-05-01 10:30:00,8.29,8.34,8.27,8.33,153411.0,7.0022,7.0444,6.9853,7.036,153411.0
2020-05-01 11:00:00,8.32,8.34,8.3,8.33,504870.0,7.0275,7.0444,7.0106,7.036,504870.0
2020-05-01 11:30:00,8.33,8.34,8.24,8.24,423673.0,7.036,7.0444,6.9599,6.9599,423673.0
2020-05-01 12:00:00,8.25,8.31,8.22,8.29,506473.0,6.9684,7.0191,6.943,7.0022,506473.0
2020-05-01 12:30:00,8.29,8.31,8.27,8.3,280399.0,7.0022,7.0191,6.9853,7.0106,280399.0
2020-05-01 13:00:00,8.3,8.32,8.27,8.29,271000.0,7.0106,7.0275,6.9853,7.0022,271000.0
2020-05-01 13:30:00,8.29,8.31,8.28,8.3,117413.0,7.0022,7.0191,6.9937,7.0106,117413.0
2020-05-01 14:00:00,8.31,8.35,8.3,8.35,164792.0,7.0191,7.0528,7.0106,7.0528,164792.0
2020-05-01 14:30:00,8.35,8.35,8.32,8.34,328200.0,7.0528,7.0528,7.0275,7.0444,328200.0
2020-05-01 15:00:00,8.34,8.36,8.31,8.32,685198.0,7.0444,7.0613,7.0191,7.0275,685198.0
2020-05-01 15:30:00,8.32,8.33,8.31,8.32,710502.0,7.0275,7.036,7.0191,7.0275,710502.0
2020-05-04 09:30:00,8.23,8.27,8.2,8.26,442732.0,6.9515,6.9853,6.9262,6.9768,442732.0
2020-05-04 10:00:00,8.26,8.29,8.24,8.27,378305.0,6.9768,7.0022,6.9599,6.9853,378305.0
2020-05-04 10:30:00,8.27,8.3,8.25,8.25,337983.0,6.9853,7.0106,6.9684,6.9684,337983.0
2020-05-04 11:00:00,8.26,8.27,8.2,8.21,378127.0,6.9768,6.9853,6.9262,6.9346,378127.0
2020-05-04 11:30:00,8.21,8.24,8.2,8.23,65397.0,6.9346,6.9599,6.9262,6.9515,65397.0
2020-05-04 12:00:00,8.24,8.24,8.22,8.23,80717.0,6.9599,6.9599,6.943,6.9515,80717.0
2020-05-04 12:30:00,8.22,8.23,8.2,8.2,147106.0,6.943,6.9515,6.9262,6.9262,147106.0
2020-05-04 13:00:00,8.21,8.22,8.19,8.21,123383.0,6.9346,6.943,6.9177,6.9346,123383.0
2020-05-04 13:30:00,8.22,8.23,8.2,8.21,85201.0,6.943,6.9515,6.9262,6.9346,85201.0
2020-05-04 14:00:00,8.21,8.24,8.21,8.24,154832.0,6.9346,6.9599,6.9346,6.9599,154832.0
2020-05-04 14:30:00,8.24,8.25,8.21,8.25,295425.0,6.9599,6.9684,6.9346,6.9684,295425.0
2020-05-04 15:00:00,8.25,8.27,8.24,8.26,339274.0,6.9684,6.9853,6.9599,6.9768,339274.0
2020-05-04 15:30:00,8.25,8.27,8.25,8.27,369659.0,6.9684,6.9853,6.9684,6.9853,369659.0
2020-05-05 09:30:00,8.29,8.36,8.29,8.36,455387.0,7.0022,7.0613,7.0022,7.0613,455387.0
2020-05-05 10:00:00,8.35,8.36,8.3,8.3,399267.0,7.0528,7.0613,7.0106,7.0106,399267.0
2020-05-05 10:30:00,8.3,8.35,8.3,8.32,572122.0,7.0106,7.0528,7.0106,7.0275,572122.0
2020-05-05 11:00:00,8.31,8.36,8.3,8.36,256872.0,7.0191,7.0613,7.0106,7.0613,256872.0
2020-05-05 11:30:00,8.36,8.36,8.32,8.33,152117.0,7.0613,7.0613,7.0275,7.036,152117.0
2020-05-05 12:00:00,8.33,8.35,8.32,8.34,62444.0,7.036,7.0528,7.0275,7.0444,62444.0
2020-05-05 12:30:00,8.34,8.34,8.33,8.34,31399.0,7.0444,7.0444,7.036,7.0444,31399.0
2020-05-05 13:00:00,8.34,8.35,8.33,8.35,119612.0,7.0444,7.0528,7.036,7.0528,119612.0
2020-05-05 13:30:00,8.35,8.35,8.34,8.35,77761.0,7.0528,7.0528,7.0444,7.0528,77761.0
2020-05-05 14:00:00,8.35,8.36,8.34,8.36,219927.0,7.0528,7.0613,7.0444,7.0613,219927.0
2020-05-05 14:30:00,8.36,8.36,8.34,8.35,128505.0,7.0613,7.0613,7.0444,7.0528,128505.0
2020-05-05 15:00:00,8.35,8.36,8.32,8.32,278152.0,7.0528,7.0613,7.0275,7.0275,278152.0
2020-05-05 15:30:00,8.33,8.33,8.28,8.29,479861.0,7.036,7.036,6.9937,7.0022,479861.0
2020-05-06 09:30:00,8.37,8.39,8.32,8.34,461026.0,7.0697,7.0866,7.0275,7.0444,461026.0
2020-05-06 10:00:00,8.34,8.35,8.26,8.26,1015068.0,7.0444,7.0528,6.9768,6.9768,1015068.0
2020-05-06 10:30:00,8.26,8.32,8.25,8.3,1310652.0,6.9768,7.0275,6.9684,7.0106,1310652.0
2020-05-06 11:00:00,8.29,8.31,8.25,8.26,416514.0,7.0022,7.0191,6.9684,6.9768,416514.0
2020-05-06 11:30:00,8.27,8.27,8.23,8.25,105832.0,6.9853,6.9853,6.9515,6.9684,105832.0
2020-05-06 12:00:00,8.25,8.3,8.24,8.29,168750.0,6.9684,7.0106,6.9599,7.0022,168750.0
2020-05-06 12:30:00,8.28,8.29,8.25,8.26,292046.0,6.9937,7.0022,6.9684,6.9768,292046.0
2020-05-06 13:00:00,8.26,8.27,8.25,8.26,98319.0,6.9768,6.9853,6.9684,6.9768,98319.0
2020-05-06 13:30:00,8.27,8.27,8.25,8.26,410833.0,6.9853,6.9853,6.9684,6.9768,410833.0
2020-05-06 14:00:00,8.26,8.26,8.24,8.25,98285.0,6.9768,6.9768,6.9599,6.9684,98285.0
2020-05-06 14:30:00,8.25,8.26,8.24,8.24,411383.0,6.9684,6.9768,6.9599,6.9599,411383.0
2020-05-06 15:00:00,8.24,8.26,8.23,8.26,232575.0,6.9599,6.9768,6.9515,6.9768,232575.0
2020-05-06 15:30:00,8.26,8.26,8.24,8.25,568367.0,6.9768,6.9768,6.9599,6.9684,568367.0
2020-05-07 09:30:00,8.27,8.32,8.25,8.28,438769.0,6.9853,7.0275,6.9684,6.9937,438769.0
2020-05-07 10:00:00,8.27,8.31,8.24,8.29,235910.0,6.9853,7.0191,6.9599,7.0022,235910.0
2020-05-07 10:30:00,8.3,8.31,8.26,8.28,358970.0,7.0106,7.0191,6.9768,6.9937,358970.0
2020-05-07 11:00:00,8.28,8.34,8.28,8.33,243152.0,6.9937,7.0444,6.9937,7.036,243152.0
2020-05-07 11:30:00,8.32,8.34,8.3,8.33,119089.0,7.0275,7.0444,7.0106,7.036,119089.0
2020-05-07 12:00:00,8.33,8.34,8.32,8.33,53265.0,7.036,7.0444,7.0275,7.036,53265.0
2020-05-07 12:30:00,8.33,8.34,8.3,8.32,141892.0,7.036,7.0444,7.0106,7.0275,141892.0
2020-05-07 13:00:00,8.32,8.32,8.31,8.32,34285.0,7.0275,7.0275,7.0191,7.0275,34285.0
2020-05-07 13:30:00,8.32,8.33,8.3,8.3,136807.0,7.0275,7.036,7.0106,7.0106,136807.0
2020-05-07 14:00:00,8.3,8.33,8.3,8.3,103894.0,7.0106,7.036,7.0106,7.0106,103894.0
2020-05-07 14:30:00,8.3,8.33,8.29,8.33,108195.0,7.0106,7.036,7.0022,7.036,108195.0
2020-05-07 15:00:00,8.33,8.33,8.29,8.31,306214.0,7.036,7.036,7.0022,7.0191,306214.0
2020-05-07 15:30:00,8.31,8.33,8.3,8.32,324763.0,7.0191,7.036,7.0106,7.0275,324763.0
2020-05-08 09:30:00,8.54,8.54,8.49,8.5,1477562.0,7.2133,7.2133,7.1711,7.1795,1477562.0
2020-05-08 10:00:00,8.5,8.52,8.49,8.51,1917345.0,7.1795,7.1964,7.1711,7.188,1917345.0
2020-05-08 10:30:00,8.5,8.55,8.5,8.54,1584772.0,7.1795,7.2218,7.1795,7.2133,1584772.0
2020-05-08 11:00:00,8.55,8.55,8.5,8.52,1419886.0,7.2218,7.2218,7.1795,7.1964,1419886.0
2020-05-08 11:30:00,8.53,8.53,8.48,8.5,339437.0,7.2049,7.2049,7.1627,7.1795,339437.0
2020-05-08 12:00:00,8.49,8.52,8.49,8.49,417917.0,7.1711,7.1964,7.1711,7.1711,417917.0
2020-05-08 12:30:00,8.5,8.5,8.47,8.48,149371.0,7.1795,7.1795,7.1542,7.1627,149371.0
2020-05-08 13:00:00,8.47,8.49,8.46,8.47,223633.0,7.1542,7.1711,7.1458,7.1542,223633.0
2020-05-08 13:30:00,8.47,8.47,8.44,8.46,195886.0,7.1542,7.1542,7.1289,7.1458,195886.0
2020-05-08 14:00:00,8.46,8.47,8.45,8.47,47702.0,7.1458,7.1542,7.1373,7.1542,47702.0
2020-05-08 14:30:00,8.47,8.49,8.46,8.49,136604.0,7.1542,7.1711,7.1458,7.1711,136604.0
2020-05-08 15:00:00,8.49,8.51,8.48,8.51,456339.0,7.1711,7.188,7.1627,7.188,456339.0
2020-05-08 15:30:00,8.51,8.52,8.49,8.5,906745.0,7.188,7.1964,7.1711,7.1795,906745.0
2020-05-11 09:30:00,8.49,8.52,8.47,8.49,566339.0,7.1711,7.1964,7.1542,7.1711,566339.0
2020-05-11 10:00:00,8.49,8.5,8.47,8.49,235499.0,7.1711,7.1795,7.1542,7.1711,235499.0
2020-05-11 10:30:00,8.48,8.49,8.44,8.46,464267.0,7.1627,7.1711,7.1289,7.1458,464267.0
2020-05-11 11:00:00,8.46,8.47,8.43,8.45,295137.0,7.1458,7.1542,7.1204,7.1373,295137.0
2020-05-11 11:30:00,8.45,8.47,8.45,8.46,59627.0,7.1373,7.1542,7.1373,7.1458,59627.0
2020-05-11 12:00:00,8.46,8.49,8.46,8.49,112155.0,7.1458,7.1711,7.1458,7.1711,112155.0
2020-05-11 12:30:00,8.49,8.5,8.46,8.46,253144.0,7.1711,7.1795,7.1458,7.1458,253144.0
2020-05-11 13:00:00,8.46,8.5,8.46,8.5,216232.0,7.1458,7.1795,7.1458,7.1795,216232.0
2020-05-11 13:30:00,8.5,8.5,8.48,8.49,318725.0,7.1795,7.1795,7.1627,7.1711,318725.0
2020-05-11 14:00:00,8.49,8.49,8.44,8.44,548899.0,7.1711,7.1711,7.1289,7.1289,548899.0
2020-05-11 14:30:00,8.44,8.49,8.44,8.48,272829.0,7.1289,7.1711,7.1289,7.1627,272829.0
2020-05-11 15:00:00,8.48,8.49,8.44,8.46,475412.0,7.1627,7.1711,7.1289,7.1458,475412.0
2020-05-11 15:30:00,8.46,8.47,8.43,8.43,1297998.0,7.1458,7.1542,7.1204,7.1204,1297998.0
2020-05-12 09:30:00,8.66,8.71,8.6,8.64,1401472.0,7.3147,7.3569,7.264,7.2978,1401472.0
2020-05-12 10:00:00,8.64,8.65,8.61,8.62,421240.0,7.2978,7.3062,7.2725,7.2809,421240.0
2020-05-12 10:30:00,8.62,8.68,8.61,8.68,791161.0,7.2809,7.3316,7.2725,7.3316,791161.0
2020-05-12 11:00:00,8.68,8.71,8.65,8.7,1231261.0,7.3316,7.3569,7.3062,7.3485,1231261.0
2020-05-12 11:30:00,8.71,8.71,8.66,8.67,342478.0,7.3569,7.3569,7.3147,7.3231,342478.0
2020-05-12 12:00:00,8.67,8.7,8.66,8.69,179942.0,7.3231,7.3485,7.3147,7.34,179942.0
2020-05-12 12:30:00,8.7,8.7,8.67,8.68,108207.0,7.3485,7.3485,7.3231,7.3316,108207.0
2020-05-12 13:00:00,8.69,8.69,8.65,8.66,323274.0,7.34,7.34,7.3062,7.3147,323274.0
2020-05-12 13:30:00,8.66,8.67,8.65,8.67,159679.0,7.3147,7.3231,7.3062,7.3231,159679.0
2020-05-12 14:00:00,8.66,8.67,8.64,8.65,171589.0,7.3147,7.3231,7.2978,7.3062,171589.0
2020-05-12 14:30:00,8.64,8.66,8.63,8.63,302925.0,7.2978,7.3147,7.2894,7.2894,302925.0
2020-05-12 15:00:00,8.63,8.64,8.61,8.62,390301.0,7.2894,7.2978,7.2725,7.2809,390301.0
2020-05-12 15:30:00,8.63,8.63,8.54,8.54,1296603.0,7.2894,7.2894,7.2133,7.2133,1296603.0
2020-05-13 09:30:00,8.5,8.51,8.42,8.43,525472.0,7.1795,7.188,7.112,7.1204,525472.0
2020-05-13 10:00:00,8.43,8.49,8.42,8.49,850014.0,7.1204,7.1711,7.112,7.1711,850014.0
2020-05-13 10:30:00,8.49,8.51,8.41,8.42,403716.0,7.1711,7.188,7.1035,7.112,403716.0
2020-05-13 11:00:00,8.42,8.45,8.35,8.37,348882.0,7.112,7.1373,7.0528,7.0697,348882.0
2020-05-13 11:30:00,8.37,8.37,8.28,8.29,394651.0,7.0697,7.0697,6.9937,7.0022,394651.0
2020-05-13 12:00:00,8.3,8.31,8.24,8.27,255672.0,7.0106,7.0191,6.9599,6.9853,255672.0
2020-05-13 12:30:00,8.28,8.3,8.26,8.29,167943.0,6.9937,7.0106,6.9768,7.0022,167943.0
2020-05-13 13:00:00,8.28,8.28,8.25,8.28,267433.0,6.9937,6.9937,6.9684,6.9937,267433.0
2020-05-13 13:30:00,8.28,8.28,8.25,8.26,154741.0,6.9937,6.9937,6.9684,6.9768,154741.0
2020-05-13 14:00:00,8.26,8.29,8.24,8.27,224974.0,6.9768,7.0022,6.9599,6.9853,224974.0
2020-05-13 14:30:00,8.27,8.28,8.24,8.24,277944.0,6.9853,6.9937,6.9599,6.9599,277944.0
2020-05-13 15:00:00,8.25,8.28,8.23,8.26,331233.0,6.9684,6.9937,6.9515,6.9768,331233.0
2020-05-13 15:30:00,8.25,8.29,8.24,8.29,618874.0,6.9684,7.0022,6.9599,7.0022,618874.0
2020-05-14 09:30:00,7.98,8.04,7.94,7.95,839583.0,6.7403,6.791,6.7065,6.715,839583.0
2020-05-14 10:00:00,7.95,8.02,7.94,7.99,524506.0,6.715,6.7741,6.7065,6.7488,524506.0
2020-05-14 10:30:00,7.99,8.05,7.98,8.04,647762.0,6.7488,6.7995,6.7403,6.791,647762.0
2020-05-14 11:00:00,8.05,8.14,8.04,8.06,505403.0,6.7995,6.8755,6.791,6.8079,505403.0
2020-05-14 11:30:00,8.07,8.09,8.03,8.03,214223.0,6.8163,6.8332,6.7826,6.7826,214223.0
2020-05-14 12:00:00,8.04,8.06,8.01,8.04,132486.0,6.791,6.8079,6.7657,6.791,132486.0
2020-05-14 12:30:00,8.05,8.08,8.03,8.08,133793.0,6.7995,6.8248,6.7826,6.8248,133793.0
2020-05-14 13:00:00,8.08,8.1,8.06,8.09,182291.0,6.8248,6.8417,6.8079,6.8332,182291.0
2020-05-14 13:30:00,8.09,8.11,8.07,8.08,224116.0,6.8332,6.8501,6.8163,6.8248,224116.0
2020-05-14 14:00:00,8.08,8.08,8.04,8.06,251700.0,6.8248,6.8248,6.791,6.8079,251700.0
2020-05-14 14:30:00,8.07,8.07,8.03,8.06,208482.0,6.8163,6.8163,6.7826,6.8079,208482.0
2020-05-14 15:00:00,8.06,8.11,8.05,8.11,289606.0,6.8079,6.8501,6.7995,6.8501,289606.0
2020-05-14 15:30:00,8.11,8.13,8.08,8.13,745701.0,6.8501,6.867,6.8248,6.867,745701.0
2020-05-15 09:30:00,8.24,8.38,8.22,8.38,1672423.0,6.9599,7.0782,6.943,7.0782,1672423.0
2020-05-15 10:00:00,8.38,8.38,8.3,8.34,919169.0,7.0782,7.0782,7.0106,7.0444,919169.0
2020-05-15 10:30:00,8.33,8.35,8.31,8.33,348280.0,7.036,7.0528,7.0191,7.036,348280.0
2020-05-15 11:00:00,8.32,8.33,8.29,8.3,496097.0,7.0275,7.036,7.0022,7.0106,496097.0
2020-05-15 11:30:00,8.3,8.32,8.29,8.32,167114.0,7.0106,7.0275,7.0022,7.0275,167114.0
2020-05-15 12:00:00,8.32,8.38,8.31,8.37,789023.0,7.0275,7.0782,7.0191,7.0697,789023.0
2020-05-15 12:30:00,8.37,8.38,8.35,8.36,365802.0,7.0697,7.0782,7.0528,7.0613,365802.0
2020-05-15 13:00:00,8.36,8.41,8.35,8.39,561188.0,7.0613,7.1035,7.0528,7.0866,561188.0
2020-05-15 13:30:00,8.39,8.41,8.37,8.41,370335.0,7.0866,7.1035,7.0697,7.1035,370335.0
2020-05-15 14:00:00,8.41,8.41,8.38,8.4,246791.0,7.1035,7.1035,7.0782,7.0951,246791.0
2020-05-15 14:30:00,8.4,8.4,8.37,8.38,390753.0,7.0951,7.0951,7.0697,7.0782,390753.0
2020-05-15 15:00:00,8.38,8.4,8.36,8.38,463061.0,7.0782,7.0951,7.0613,7.0782,463061.0
2020-05-15 15:30:00,8.38,8.42,8.38,8.41,1768286.0,7.0782,7.112,7.0782,7.1035,1768286.0
2020-05-18 09:30:00,8.48,8.55,8.48,8.5,1586395.0,7.1627,7.2218,7.1627,7.1795,1586395.0
2020-05-18 10:00:00,8.5,8.53,8.46,8.5,772794.0,7.1795,7.2049,7.1458,7.1795,772794.0
2020-05-18 10:30:00,8.5,8.56,8.5,8.54,764234.0,7.1795,7.2302,7.1795,7.2133,764234.0
2020-05-18 11:00:00,8.54,8.66,8.53,8.63,1244298.0,7.2133,7.3147,7.2049,7.2894,1244298.0
2020-05-18 11:30:00,8.63,8.65,8.61,8.65,375647.0,7.2894,7.3062,7.2725,7.3062,375647.0
2020-05-18 12:00:00,8.64,8.65,8.63,8.63,264299.0,7.2978,7.3062,7.2894,7.2894,264299.0
2020-05-18 12:30:00,8.64,8.64,8.61,8.62,265180.0,7.2978,7.2978,7.2725,7.2809,265180.0
2020-05-18 13:00:00,8.61,8.66,8.61,8.66,337727.0,7.2725,7.3147,7.2725,7.3147,337727.0
2020-05-18 13:30:00,8.65,8.66,8.62,8.64,234455.0,7.3062,7.3147,7.2809,7.2978,234455.0
2020-05-18 14:00:00,8.63,8.65,8.61,8.64,345218.0,7.2894,7.3062,7.2725,7.2978,345218.0
2020-05-18 14:30:00,8.64,8.66,8.62,8.62,285570.0,7.2978,7.3147,7.2809,7.2809,285570.0
2020-05-18 15:00:00,8.63,8.65,8.62,8.64,296407.0,7.2894,7.3062,7.2809,7.2978,296407.0
2020-05-18 15:30:00,8.65,8.66,8.63,8.64,802384.0,7.3062,7.3147,7.2894,7.2978,802384.0
2020-05-19 09:30:00,8.6,8.66,8.59,8.66,431775.0,7.264,7.3147,7.2556,7.3147,431775.0
2020-05-19 10:00:00,8.65,8.67,8.6,8.61,261325.0,7.3062,7.3231,7.264,7.2725,261325.0
2020-05-19 10:30:00,8.61,8.67,8.6,8.67,247963.0,7.2725,7.3231,7.264,7.3231,247963.0
2020-05-19 11:00:00,8.67,8.68,8.63,8.66,395425.0,7.3231,7.3316,7.2894,7.3147,395425.0
2020-05-19 11:30:00,8.66,8.66,8.63,8.63,215686.0,7.3147,7.3147,7.2894,7.2894,215686.0
2020-05-19 12:00:00,8.63,8.64,8.61,8.63,198738.0,7.2894,7.2978,7.2725,7.2894,198738.0
2020-05-19 12:30:00,8.62,8.63,8.61,8.63,132898.0,7.2809,7.2894,7.2725,7.2894,132898.0
2020-05-19 13:00:00,8.63,8.63,8.62,8.62,132359.0,7.2894,7.2894,7.2809,7.2809,132359.0
2020-05-19 13:30:00,8.62,8.63,8.62,8.63,92267.0,7.2809,7.2894,7.2809,7.2894,92267.0
2020-05-19 14:00:00,8.63,8.68,8.62,8.67,310682.0,7.2894,7.3316,7.2809,7.3231,310682.0
2020-05-19 14:30:00,8.68,8.69,8.64,8.65,366321.0,7.3316,7.34,7.2978,7.3062,366321.0
2020-05-19 15:00:00,8.65,8.68,8.64,8.68,572796.0,7.3062,7.3316,7.2978,7.3316,572796.0
2020-05-19 15:30:00,8.68,8.68,8.59,8.59,1732293.0,7.3316,7.3316,7.2556,7.2556,1732293.0
2020-05-20 09:30:00,8.65,8.7,8.63,8.7,663677.0,7.3062,7.3485,7.2894,7.3485,663677.0
2020-05-20 10:00:00,8.7,8.72,8.67,8.67,452726.0,7.3485,7.3654,7.3231,7.3231,452726.0
2020-05-20 10:30:00,8.67,8.69,8.63,8.64,427261.0,7.3231,7.34,7.2894,7.2978,427261.0
2020-05-20 11:00:00,8.64,8.68,8.64,8.68,239699.0,7.2978,7.3316,7.2978,7.3316,239699.0
2020-05-20 11:30:00,8.68,8.68,8.65,8.66,225679.0,7.3316,7.3316,7.3062,7.3147,225679.0
2020-05-20 12:00:00,8.65,8.66,8.61,8.62,246685.0,7.3062,7.3147,7.2725,7.2809,246685.0
2020-05-20 12:30:00,8.62,8.63,8.61,8.61,135218.0,7.2809,7.2894,7.2725,7.2725,135218.0
2020-05-20 13:00:00,8.62,8.63,8.61,8.62,151484.0,7.2809,7.2894,7.2725,7.2809,151484.0
2020-05-20 13:30:00,8.62,8.65,8.61,8.65,219701.0,7.2809,7.3062,7.2725,7.3062,219701.0
2020-05-20 14:00:00,8.64,8.66,8.62,8.63,348388.0,7.2978,7.3147,7.2809,7.2894,348388.0
2020-05-20 14:30:00,8.62,8.67,8.62,8.67,227554.0,7.2809,7.3231,7.2809,7.3231,227554.0
2020-05-20 15:00:00,8.67,8.67,8.63,8.63,268773.0,7.3231,7.3231,7.2894,7.2894,268773.0
2020-05-20 15:30:00,8.64,8.65,8.62,8.64,849980.0,7.2978,7.3062,7.2809,7.2978,849980.0
2020-05-21 09:30:00,8.66,8.77,8.65,8.71,472568.0,7.3147,7.4076,7.3062,7.3569,472568.0
2020-05-21 10:00:00,8.71,8.72,8.68,8.69,177566.0,7.3569,7.3654,7.3316,7.34,177566.0
2020-05-21 10:30:00,8.69,8.7,8.63,8.64,306786.0,7.34,7.3485,7.2894,7.2978,306786.0
2020-05-21 11:00:00,8.64,8.64,8.59,8.62,190117.0,7.2978,7.2978,7.2556,7.2809,190117.0
2020-05-21 11:30:00,8.62,8.65,8.61,8.62,339926.0,7.2809,7.3062,7.2725,7.2809,339926.0
2020-05-21 12:00:00,8.62,8.66,8.62,8.63,97132.0,7.2809,7.3147,7.2809,7.2894,97132.0
2020-05-21 12:30:00,8.64,8.64,8.61,8.63,55750.0,7.2978,7.2978,7.2725,7.2894,55750.0
2020-05-21 13:00:00,8.63,8.66,8.62,8.65,106905.0,7.2894,7.3147,7.2809,7.3062,106905.0
2020-05-21 13:30:00,8.64,8.66,8.64,8.66,177169.0,7.2978,7.3147,7.2978,7.3147,177169.0
2020-05-21 14:00:00,8.65,8.7,8.65,8.68,290821.0,7.3062,7.3485,7.3062,7.3316,290821.0
2020-05-21 14:30:00,8.68,8.69,8.65,8.68,353312.0,7.3316,7.34,7.3062,7.3316,353312.0
2020-05-21 15:00:00,8.68,8.69,8.66,8.67,339671.0,7.3316,7.34,7.3147,7.3231,339671.0
2020-05-21 15:30:00,8.67,8.67,8.62,8.64,459121.0,7.3231,7.3231,7.2809,7.2978,459121.0
2020-05-22 09:30:00,8.7,8.75,8.64,8.74,606214.0,7.3485,7.3907,7.2978,7.3823,606214.0
2020-05-22 10:00:00,8.74,8.75,8.68,8.75,740850.0,7.3823,7.3907,7.3316,7.3907,740850.0
2020-05-22 10:30:00,8.75,8.78,8.73,8.74,755828.0,7.3907,7.416,7.3738,7.3823,755828.0
2020-05-22 11:00:00,8.74,8.81,8.72,8.8,504542.0,7.3823,7.4414,7.3654,7.4329,504542.0
2020-05-22 11:30:00,8.79,8.85,8.78,8.85,515571.0,7.4245,7.4752,7.416,7.4752,515571.0
2020-05-22 12:00:00,8.85,8.86,8.82,8.84,145924.0,7.4752,7.4836,7.4498,7.4667,145924.0
2020-05-22 12:30:00,8.84,8.85,8.83,8.84,114044.0,7.4667,7.4752,7.4583,7.4667,114044.0
2020-05-22 13:00:00,8.83,8.89,8.83,8.88,671645.0,7.4583,7.509,7.4583,7.5005,671645.0
2020-05-22 13:30:00,8.88,8.89,8.86,8.89,366072.0,7.5005,7.509,7.4836,7.509,366072.0
2020-05-22 14:00:00,8.88,8.93,8.88,8.91,610376.0,7.5005,7.5427,7.5005,7.5259,610376.0
2020-05-22 14:30:00,8.9,8.91,8.88,8.88,254751.0,7.5174,7.5259,7.5005,7.5005,254751.0
2020-05-22 15:00:00,8.88,8.9,8.86,8.87,159174.0,7.5005,7.5174,7.4836,7.4921,159174.0
2020-05-22 15:30:00,8.87,8.89,8.85,8.88,611719.0,7.4921,7.509,7.4752,7.5005,611719.0
2020-05-26 09:30:00,8.89,8.93,8.87,8.89,905023.0,7.509,7.5427,7.4921,7.509,905023.0
2020-05-26 10:00:00,8.89,8.92,8.87,8.88,442474.0,7.509,7.5343,7.4921,7.5005,442474.0
2020-05-26 10:30:00,8.88,8.91,8.87,8.88,246515.0,7.5005,7.5259,7.4921,7.5005,246515.0
2020-05-26 11:00:00,8.89,8.9,8.85,8.88,364194.0,7.509,7.5174,7.4752,7.5005,364194.0
2020-05-26 11:30:00,8.87,8.88,8.82,8.85,205629.0,7.4921,7.5005,7.4498,7.4752,205629.0
2020-05-26 12:00:00,8.85,8.87,8.84,8.87,87220.0,7.4752,7.4921,7.4667,7.4921,87220.0
2020-05-26 12:30:00,8.87,8.88,8.85,8.87,171946.0,7.4921,7.5005,7.4752,7.4921,171946.0
2020-05-26 13:00:00,8.87,8.87,8.85,8.87,83664.0,7.4921,7.4921,7.4752,7.4921,83664.0
2020-05-26 13:30:00,8.87,8.87,8.84,8.85,82519.0,7.4921,7.4921,7.4667,7.4752,82519.0
2020-05-26 14:00:00,8.85,8.85,8.83,8.85,122076.0,7.4752,7.4752,7.4583,7.4752,122076.0
2020-05-26 14:30:00,8.85,8.86,8.83,8.86,139803.0,7.4752,7.4836,7.4583,7.4836,139803.0
2020-05-26 15:00:00,8.86,8.86,8.84,8.86,210104.0,7.4836,7.4836,7.4667,7.4836,210104.0
2020-05-26 15:30:00,8.86,8.86,8.81,8.81,715462.0,7.4836,7.4836,7.4414,7.4414,715462.0
2020-05-27 09:30:00,8.72,8.75,8.66,8.67,1139715.0,7.3654,7.3907,7.3147,7.3231,1139715.0
2020-05-27 10:00:00,8.68,8.76,8.66,8.75,798950.0,7.3316,7.3992,7.3147,7.3907,798950.0
2020-05-27 10:30:00,8.74,8.75,8.66,8.67,485998.0,7.3823,7.3907,7.3147,7.3231,485998.0
2020-05-27 11:00:00,8.67,8.73,8.65,8.71,337299.0,7.3231,7.3738,7.3062,7.3569,337299.0
2020-05-27 11:30:00,8.72,8.75,8.69,8.73,185561.0,7.3654,7.3907,7.34,7.3738,185561.0
2020-05-27 12:00:00,8.74,8.77,8.73,8.76,150695.0,7.3823,7.4076,7.3738,7.3992,150695.0
2020-05-27 12:30:00,8.75,8.79,8.74,8.78,141317.0,7.3907,7.4245,7.3823,7.416,141317.0
2020-05-27 13:00:00,8.77,8.8,8.75,8.79,181365.0,7.4076,7.4329,7.3907,7.4245,181365.0
2020-05-27 13:30:00,8.79,8.79,8.76,8.78,171205.0,7.4245,7.4245,7.3992,7.416,171205.0
2020-05-27 14:00:00,8.78,8.8,8.77,8.78,227188.0,7.416,7.4329,7.4076,7.416,227188.0
2020-05-27 14:30:00,8.78,8.8,8.76,8.8,173043.0,7.416,7.4329,7.3992,7.4329,173043.0
2020-05-27 15:00:00,8.8,8.8,8.76,8.79,503374.0,7.4329,7.4329,7.3992,7.4245,503374.0
2020-05-27 15:30:00,8.79,8.8,8.76,8.79,1116736.0,7.4245,7.4329,7.3992,7.4245,1116736.0
2020-05-28 09:30:00,8.95,8.98,8.93,8.95,695094.0,7.5596,7.585,7.5427,7.5596,695094.0
2020-05-28 10:00:00,8.96,8.99,8.94,8.98,469148.0,7.5681,7.5934,7.5512,7.585,469148.0
2020-05-28 10:30:00,8.99,9.02,8.97,9.01,389429.0,7.5934,7.6188,7.5765,7.6103,389429.0
2020-05-28 11:00:00,9.0,9.05,9.0,9.04,353622.0,7.6019,7.6441,7.6019,7.6357,353622.0
2020-05-28 11:30:00,9.04,9.04,9.01,9.04,153542.0,7.6357,7.6357,7.6103,7.6357,153542.0
2020-05-28 12:00:00,9.04,9.06,9.03,9.05,162182.0,7.6357,7.6526,7.6272,7.6441,162182.0
2020-05-28 12:30:00,9.05,9.08,9.04,9.06,162873.0,7.6441,7.6694,7.6357,7.6526,162873.0
2020-05-28 13:00:00,9.07,9.09,9.06,9.08,183777.0,7.661,7.6779,7.6526,7.6694,183777.0
2020-05-28 13:30:00,9.08,9.08,9.04,9.05,169500.0,7.6694,7.6694,7.6357,7.6441,169500.0
2020-05-28 14:00:00,9.06,9.07,9.02,9.02,271616.0,7.6526,7.661,7.6188,7.6188,271616.0
2020-05-28 14:30:00,9.03,9.04,9.01,9.04,205133.0,7.6272,7.6357,7.6103,7.6357,205133.0
2020-05-28 15:00:00,9.04,9.04,8.99,9.0,387666.0,7.6357,7.6357,7.5934,7.6019,387666.0
2020-05-28 15:30:00,9.01,9.01,8.95,8.96,906225.0,7.6103,7.6103,7.5596,7.5681,906225.0
2020-05-29 09:30:00,9.13,9.14,9.04,9.06,937206.0,7.7117,7.7201,7.6357,7.6526,937206.0
2020-05-29 10:00:00,9.06,9.08,9.03,9.04,398649.0,7.6526,7.6694,7.6272,7.6357,398649.0
2020-05-29 10:30:00,9.04,9.09,9.04,9.06,612198.0,7.6357,7.6779,7.6357,7.6526,612198.0
2020-05-29 11:00:00,9.06,9.08,9.02,9.06,477280.0,7.6526,7.6694,7.6188,7.6526,477280.0
2020-05-29 11:30:00,9.06,9.08,9.04,9.05,154222.0,7.6526,7.6694,7.6357,7.6441,154222.0
2020-05-29 12:00:00,9.05,9.06,9.03,9.04,187889.0,7.6441,7.6526,7.6272,7.6357,187889.0
2020-05-29 12:30:00,9.04,9.06,8.99,9.04,438722.0,7.6357,7.6526,7.5934,7.6357,438722.0
2020-05-29 13:00:00,9.04,9.06,9.02,9.02,227008.0,7.6357,7.6526,7.6188,7.6188,227008.0
2020-05-29 13:30:00,9.03,9.03,9.0,9.03,222559.0,7.6272,7.6272,7.6019,7.6272,222559.0
2020-05-29 14:00:00,9.03,9.07,9.02,9.07,278193.0,7.6272,7.661,7.6188,7.661,278193.0
2020-05-29 14:30:00,9.07,9.1,9.01,9.1,320780.0,7.661,7.6863,7.6103,7.6863,320780.0
2020-05-29 15:00:00,9.1,9.13,9.09,9.11,615363.0,7.6863,7.7117,7.6779,7.6948,615363.0
2020-05-29 15:30:00,9.11,9.15,9.09,9.15,849340.0,7.6948,7.7286,7.6779,7.7286,849340.0
2020-06-01 09:30:00,9.2,9.22,9.17,9.18,580348.0,7.7708,7.7877,7.7455,7.7539,580348.0
2020-06-01 10:00:00,9.18,9.24,9.16,9.22,550130.0,7.7539,7.8046,7.737,7.7877,550130.0
2020-06-01 10:30:00,9.22,9.25,9.21,9.24,410573.0,7.7877,7.813,7.7792,7.8046,410573.0
2020-06-01 11:00:00,9.25,9.25,9.2,9.21,341295.0,7.813,7.813,7.7708,7.7792,341295.0
2020-06-01 11:30:00,9.21,9.23,9.21,9.23,259482.0,7.7792,7.7961,7.7792,7.7961,259482.0
2020-06-01 12:00:00,9.23,9.23,9.21,9.22,200579.0,7.7961,7.7961,7.7792,7.7877,200579.0
2020-06-01 12:30:00,9.21,9.25,9.21,9.25,284807.0,7.7792,7.813,7.7792,7.813,284807.0
2020-06-01 13:00:00,9.25,9.25,9.23,9.25,180331.0,7.813,7.813,7.7961,7.813,180331.0
2020-06-01 13:30:00,9.25,9.26,9.24,9.26,109780.0,7.813,7.8215,7.8046,7.8215,109780.0
2020-06-01 14:00:00,9.25,9.27,9.25,9.27,196407.0,7.813,7.8299,7.813,7.8299,196407.0
2020-06-01 14:30:00,9.27,9.27,9.25,9.26,252801.0,7.8299,7.8299,7.813,7.8215,252801.0
2020-06-01 15:00:00,9.26,9.28,9.25,9.26,436491.0,7.8215,7.8384,7.813,7.8215,436491.0
2020-06-01 15:30:00,9.26,9.29,9.25,9.27,1003234.0,7.8215,7.8468,7.813,7.8299,1003234.0
2020-06-02 09:30:00,9.31,9.4,9.3,9.38,1157674.0,7.8637,7.9397,7.8553,7.9228,1157674.0
2020-06-02 10:00:00,9.38,9.44,9.38,9.43,634904.0,7.9228,7.9735,7.9228,7.9651,634904.0
2020-06-02 10:30:00,9.43,9.43,9.38,9.39,977307.0,7.9651,7.9651,7.9228,7.9313,977307.0
2020-06-02 11:00:00,9.39,9.4,9.36,9.37,709983.0,7.9313,7.9397,7.9059,7.9144,709983.0
2020-06-02 11:30:00,9.37,9.4,9.36,9.38,145509.0,7.9144,7.9397,7.9059,7.9228,145509.0
2020-06-02 12:00:00,9.39,9.42,9.38,9.42,201558.0,7.9313,7.9566,7.9228,7.9566,201558.0
2020-06-02 12:30:00,9.42,9.43,9.41,9.43,224139.0,7.9566,7.9651,7.9482,7.9651,224139.0
2020-06-02 13:00:00,9.43,9.44,9.42,9.43,265754.0,7.9651,7.9735,7.9566,7.9651,265754.0
2020-06-02 13:30:00,9.43,9.44,9.42,9.43,282574.0,7.9651,7.9735,7.9566,7.9651,282574.0
2020-06-02 14:00:00,9.43,9.44,9.42,9.43,382578.0,7.9651,7.9735,7.9566,7.9651,382578.0
2020-06-02 14:30:00,9.44,9.44,9.42,9.44,385238.0,7.9735,7.9735,7.9566,7.9735,385238.0
2020-06-02 15:00:00,9.44,9.47,9.42,9.46,1242633.0,7.9735,7.9989,7.9566,7.9904,1242633.0
2020-06-02 15:30:00,9.46,9.55,9.46,9.53,2751485.0,7.9904,8.0664,7.9904,8.0495,2751485.0
2020-06-03 09:30:00,9.57,9.72,9.57,9.71,3409594.0,8.0833,8.21,8.0833,8.2016,3409594.0
2020-06-03 10:00:00,9.71,9.75,9.69,9.74,1709417.0,8.2016,8.2354,8.1847,8.2269,1709417.0
2020-06-03 10:30:00,9.74,9.83,9.73,9.8,3609274.0,8.2269,8.3029,8.2185,8.2776,3609274.0
2020-06-03 11:00:00,9.79,9.87,9.79,9.83,1361381.0,8.2691,8.3367,8.2691,8.3029,1361381.0
2020-06-03 11:30:00,9.83,9.88,9.82,9.85,630233.0,8.3029,8.3452,8.2945,8.3198,630233.0
2020-06-03 12:00:00,9.85,9.87,9.82,9.84,957268.0,8.3198,8.3367,8.2945,8.3114,957268.0
2020-06-03 12:30:00,9.84,9.86,9.82,9.83,369956.0,8.3114,8.3283,8.2945,8.3029,369956.0
2020-06-03 13:00:00,9.83,9.84,9.8,9.82,576537.0,8.3029,8.3114,8.2776,8.2945,576537.0
2020-06-03 13:30:00,9.82,9.84,9.8,9.8,374151.0,8.2945,8.3114,8.2776,8.2776,374151.0
2020-06-03 14:00:00,9.8,9.85,9.8,9.83,431790.0,8.2776,8.3198,8.2776,8.3029,431790.0
2020-06-03 14:30:00,9.83,9.85,9.81,9.85,505790.0,8.3029,8.3198,8.286,8.3198,505790.0
2020-06-03 15:00:00,9.85,9.87,9.84,9.87,786760.0,8.3198,8.3367,8.3114,8.3367,786760.0
2020-06-03 15:30:00,9.87,9.88,9.83,9.85,1649640.0,8.3367,8.3452,8.3029,8.3198,1649640.0
2020-06-04 09:30:00,9.65,9.75,9.64,9.73,2121721.0,8.1509,8.2354,8.1425,8.2185,2121721.0
2020-06-04 10:00:00,9.74,9.74,9.68,9.71,1160722.0,8.2269,8.2269,8.1762,8.2016,1160722.0
2020-06-04 10:30:00,9.71,9.75,9.71,9.73,1087680.0,8.2016,8.2354,8.2016,8.2185,1087680.0
2020-06-04 11:00:00,9.74,9.74,9.64,9.69,1570592.0,8.2269,8.2269,8.1425,8.1847,1570592.0
2020-06-04 11:30:00,9.68,9.73,9.68,9.71,647099.0,8.1762,8.2185,8.1762,8.2016,647099.0
2020-06-04 12:00:00,9.72,9.72,9.69,9.7,418044.0,8.21,8.21,8.1847,8.1931,418044.0
2020-06-04 12:30:00,9.7,9.71,9.67,9.67,451799.0,8.1931,8.2016,8.1678,8.1678,451799.0
2020-06-04 13:00:00,9.68,9.73,9.67,9.71,647883.0,8.1762,8.2185,8.1678,8.2016,647883.0
2020-06-04 13:30:00,9.72,9.77,9.71,9.75,496863.0,8.21,8.2523,8.2016,8.2354,496863.0
2020-06-04 14:00:00,9.74,9.75,9.7,9.7,718729.0,8.2269,8.2354,8.1931,8.1931,718729.0
2020-06-04 14:30:00,9.71,9.71,9.69,9.7,334274.0,8.2016,8.2016,8.1847,8.1931,334274.0
2020-06-04 15:00:00,9.7,9.71,9.67,9.68,664045.0,8.1931,8.2016,8.1678,8.1762,664045.0
2020-06-04 15:30:00,9.67,9.68,9.64,9.68,850502.0,8.1678,8.1762,8.1425,8.1762,850502.0
2020-06-05 09:30:00,9.64,9.73,9.61,9.69,1393785.0,8.1425,8.2185,8.1171,8.1847,1393785.0
2020-06-05 10:00:00,9.68,9.7,9.63,9.63,881401.0,8.1762,8.1931,8.134,8.134,881401.0
2020-06-05 10:30:00,9.63,9.68,9.63,9.66,477060.0,8.134,8.1762,8.134,8.1593,477060.0
2020-06-05 11:00:00,9.65,9.7,9.65,9.68,902291.0,8.1509,8.1931,8.1509,8.1762,902291.0
2020-06-05 11:30:00,9.67,9.69,9.64,9.64,527425.0,8.1678,8.1847,8.1425,8.1425,527425.0
2020-06-05 12:00:00,9.65,9.67,9.64,9.66,273647.0,8.1509,8.1678,8.1425,8.1593,273647.0
2020-06-05 12:30:00,9.66,9.68,9.65,9.67,475872.0,8.1593,8.1762,8.1509,8.1678,475872.0
2020-06-05 13:00:00,9.66,9.67,9.64,9.66,358939.0,8.1593,8.1678,8.1425,8.1593,358939.0
2020-06-05 13:30:00,9.66,9.66,9.64,9.64,309620.0,8.1593,8.1593,8.1425,8.1425,309620.0
2020-06-05 14:00:00,9.64,9.66,9.63,9.64,252461.0,8.1425,8.1593,8.134,8.1425,252461.0
2020-06-05 14:30:00,9.63,9.65,9.61,9.64,411057.0,8.134,8.1509,8.1171,8.1425,411057.0
2020-06-05 15:00:00,9.64,9.64,9.61,9.63,462716.0,8.1425,8.1425,8.1171,8.134,462716.0
2020-06-05 15:30:00,9.63,9.63,9.59,9.61,1046310.0,8.134,8.134,8.1002,8.1171,1046310.0
2020-06-08 09:30:00,9.4,9.44,9.35,9.37,2147465.0,7.9397,7.9735,7.8975,7.9144,2147465.0
2020-06-08 10:00:00,9.38,9.39,9.33,9.36,1419357.0,7.9228,7.9313,7.8806,7.9059,1419357.0
2020-06-08 10:30:00,9.36,9.43,9.34,9.41,1889945.0,7.9059,7.9651,7.8891,7.9482,1889945.0
2020-06-08 11:00:00,9.42,9.44,9.39,9.42,887554.0,7.9566,7.9735,7.9313,7.9566,887554.0
2020-06-08 11:30:00,9.41,9.42,9.37,9.37,365126.0,7.9482,7.9566,7.9144,7.9144,365126.0
2020-06-08 12:00:00,9.37,9.39,9.35,9.37,551321.0,7.9144,7.9313,7.8975,7.9144,551321.0
2020-06-08 12:30:00,9.37,9.4,9.35,9.38,382431.0,7.9144,7.9397,7.8975,7.9228,382431.0
2020-06-08 13:00:00,9.38,9.41,9.37,9.41,524294.0,7.9228,7.9482,7.9144,7.9482,524294.0
2020-06-08 13:30:00,9.41,9.43,9.39,9.42,473766.0,7.9482,7.9651,7.9313,7.9566,473766.0
2020-06-08 14:00:00,9.42,9.45,9.41,9.44,531472.0,7.9566,7.982,7.9482,7.9735,531472.0
2020-06-08 14:30:00,9.44,9.45,9.42,9.45,479094.0,7.9735,7.982,7.9566,7.982,479094.0
2020-06-08 15:00:00,9.45,9.45,9.42,9.43,666270.0,7.982,7.982,7.9566,7.9651,666270.0
2020-06-08 15:30:00,9.43,9.48,9.43,9.47,1213307.0,7.9651,8.0073,7.9651,7.9989,1213307.0
2020-06-09 09:30:00,9.34,9.37,9.31,9.35,1065512.0,7.8891,7.9144,7.8637,7.8975,1065512.0
2020-06-09 10:00:00,9.36,9.37,9.33,9.35,866153.0,7.9059,7.9144,7.8806,7.8975,866153.0
2020-06-09 10:30:00,9.34,9.37,9.32,9.35,684110.0,7.8891,7.9144,7.8722,7.8975,684110.0
2020-06-09 11:00:00,9.35,9.36,9.32,9.33,620438.0,7.8975,7.9059,7.8722,7.8806,620438.0
2020-06-09 11:30:00,9.32,9.34,9.3,9.31,332950.0,7.8722,7.8891,7.8553,7.8637,332950.0
2020-06-09 12:00:00,9.31,9.32,9.29,9.3,694187.0,7.8637,7.8722,7.8468,7.8553,694187.0
2020-06-09 12:30:00,9.3,9.33,9.28,9.33,986803.0,7.8553,7.8806,7.8384,7.8806,986803.0
2020-06-09 13:00:00,9.32,9.34,9.3,9.33,616108.0,7.8722,7.8891,7.8553,7.8806,616108.0
2020-06-09 13:30:00,9.33,9.36,9.32,9.35,470116.0,7.8806,7.9059,7.8722,7.8975,470116.0
2020-06-09 14:00:00,9.34,9.35,9.32,9.34,413138.0,7.8891,7.8975,7.8722,7.8891,413138.0
2020-06-09 14:30:00,9.34,9.36,9.33,9.34,374070.0,7.8891,7.9059,7.8806,7.8891,374070.0
2020-06-09 15:00:00,9.35,9.38,9.33,9.37,1065306.0,7.8975,7.9228,7.8806,7.9144,1065306.0
2020-06-09 15:30:00,9.37,9.37,9.33,9.34,1094133.0,7.9144,7.9144,7.8806,7.8891,1094133.0
2020-06-10 09:30:00,9.41,9.43,9.36,9.39,712209.0,7.9482,7.9651,7.9059,7.9313,712209.0
2020-06-10 10:00:00,9.38,9.4,9.35,9.36,501061.0,7.9228,7.9397,7.8975,7.9059,501061.0
2020-06-10 10:30:00,9.36,9.37,9.33,9.35,548768.0,7.9059,7.9144,7.8806,7.8975,548768.0
2020-06-10 11:00:00,9.35,9.4,9.33,9.39,674435.0,7.8975,7.9397,7.8806,7.9313,674435.0
2020-06-10 11:30:00,9.39,9.44,9.37,9.43,962408.0,7.9313,7.9735,7.9144,7.9651,962408.0
2020-06-10 12:00:00,9.43,9.45,9.41,9.44,484886.0,7.9651,7.982,7.9482,7.9735,484886.0
2020-06-10 12:30:00,9.45,9.47,9.44,9.46,617361.0,7.982,7.9989,7.9735,7.9904,617361.0
2020-06-10 13:00:00,9.46,9.47,9.43,9.45,1012978.0,7.9904,7.9989,7.9651,7.982,1012978.0
2020-06-10 13:30:00,9.45,9.48,9.44,9.44,681834.0,7.982,8.0073,7.9735,7.9735,681834.0
2020-06-10 14:00:00,9.45,9.54,9.41,9.54,760268.0,7.982,8.058,7.9482,8.058,760268.0
2020-06-10 14:30:00,9.54,9.55,9.44,9.45,474518.0,8.058,8.0664,7.9735,7.982,474518.0
2020-06-10 15:00:00,9.45,9.5,9.41,9.49,455136.0,7.982,8.0242,7.9482,8.0158,455136.0
2020-06-10 15:30:00,9.5,9.5,9.44,9.45,871171.0,8.0242,8.0242,7.9735,7.982,871171.0
2020-06-11 09:30:00,9.18,9.18,9.05,9.09,1951692.0,7.7539,7.7539,7.6441,7.6779,1951692.0
2020-06-11 10:00:00,9.09,9.13,9.03,9.04,1281064.0,7.6779,7.7117,7.6272,7.6357,1281064.0
2020-06-11 10:30:00,9.04,9.09,9.0,9.01,1843022.0,7.6357,7.6779,7.6019,7.6103,1843022.0
2020-06-11 11:00:00,9.01,9.06,8.98,9.0,1315187.0,7.6103,7.6526,7.585,7.6019,1315187.0
2020-06-11 11:30:00,9.0,9.02,8.93,8.96,449772.0,7.6019,7.6188,7.5427,7.5681,449772.0
2020-06-11 12:00:00,8.96,8.96,8.88,8.9,502782.0,7.5681,7.5681,7.5005,7.5174,502782.0
2020-06-11 12:30:00,8.9,8.94,8.87,8.88,932397.0,7.5174,7.5512,7.4921,7.5005,932397.0
2020-06-11 13:00:00,8.88,8.91,8.87,8.89,375774.0,7.5005,7.5259,7.4921,7.509,375774.0
2020-06-11 13:30:00,8.88,8.9,8.86,8.88,365328.0,7.5005,7.5174,7.4836,7.5005,365328.0
2020-06-11 14:00:00,8.88,8.88,8.83,8.85,745510.0,7.5005,7.5005,7.4583,7.4752,745510.0
2020-06-11 14:30:00,8.84,8.85,8.77,8.79,631038.0,7.4667,7.4752,7.4076,7.4245,631038.0
2020-06-11 15:00:00,8.78,8.81,8.74,8.76,622884.0,7.416,7.4414,7.3823,7.3992,622884.0
2020-06-11 15:30:00,8.75,8.78,8.73,8.75,1593844.0,7.3907,7.416,7.3738,7.3907,1593844.0
2020-06-12 09:30:00,9.1,9.14,9.07,9.07,1479695.0,7.6863,7.7201,7.661,7.661,1479695.0
2020-06-12 10:00:00,9.07,9.1,9.04,9.05,1035910.0,7.661,7.6863,7.6357,7.6441,1035910.0
2020-06-12 10:30:00,9.05,9.07,8.94,8.95,988012.0,7.6441,7.661,7.5512,7.5596,988012.0
2020-06-12 11:00:00,8.95,8.99,8.9,8.95,1188847.0,7.5596,7.5934,7.5174,7.5596,1188847.0
2020-06-12 11:30:00,8.95,9.03,8.92,9.03,521202.0,7.5596,7.6272,7.5343,7.6272,521202.0
2020-06-12 12:00:00,9.03,9.04,8.97,8.99,324677.0,7.6272,7.6357,7.5765,7.5934,324677.0
2020-06-12 12:30:00,8.98,9.0,8.95,8.99,223260.0,7.585,7.6019,7.5596,7.5934,223260.0
2020-06-12 13:00:00,8.99,8.99,8.91,8.92,261479.0,7.5934,7.5934,7.5259,7.5343,261479.0
2020-06-12 13:30:00,8.92,8.93,8.84,8.84,225423.0,7.5343,7.5427,7.4667,7.4667,225423.0
2020-06-12 14:00:00,8.85,8.9,8.83,8.9,382446.0,7.4752,7.5174,7.4583,7.5174,382446.0
2020-06-12 14:30:00,8.9,8.93,8.86,8.92,492305.0,7.5174,7.5427,7.4836,7.5343,492305.0
2020-06-12 15:00:00,8.92,8.95,8.89,8.91,521458.0,7.5343,7.5596,7.509,7.5259,521458.0
2020-06-12 15:30:00,8.91,8.96,8.89,8.94,1241279.0,7.5259,7.5681,7.509,7.5512,1241279.0
2020-06-15 09:30:00,8.86,8.91,8.8,8.9,1569577.0,7.4836,7.5259,7.4329,7.5174,1569577.0
2020-06-15 10:00:00,8.91,8.94,8.88,8.89,841897.0,7.5259,7.5512,7.5005,7.509,841897.0
2020-06-15 10:30:00,8.89,8.96,8.88,8.91,894752.0,7.509,7.5681,7.5005,7.5259,894752.0
2020-06-15 11:00:00,8.91,8.96,8.9,8.92,795803.0,7.5259,7.5681,7.5174,7.5343,795803.0
2020-06-15 11:30:00,8.92,8.96,8.91,8.95,900309.0,7.5343,7.5681,7.5259,7.5596,900309.0
2020-06-15 12:00:00,8.95,9.0,8.94,8.99,304560.0,7.5596,7.6019,7.5512,7.5934,304560.0
2020-06-15 12:30:00,8.99,9.0,8.97,9.0,228136.0,7.5934,7.6019,7.5765,7.6019,228136.0
2020-06-15 13:00:00,9.0,9.03,8.99,9.01,221696.0,7.6019,7.6272,7.5934,7.6103,221696.0
2020-06-15 13:30:00,9.01,9.02,8.99,9.01,443373.0,7.6103,7.6188,7.5934,7.6103,443373.0
2020-06-15 14:00:00,9.01,9.09,9.01,9.07,899654.0,7.6103,7.6779,7.6103,7.661,899654.0
2020-06-15 14:30:00,9.07,9.08,9.02,9.03,402582.0,7.661,7.6694,7.6188,7.6272,402582.0
2020-06-15 15:00:00,9.03,9.06,9.0,9.0,421039.0,7.6272,7.6526,7.6019,7.6019,421039.0
2020-06-15 15:30:00,9.0,9.04,8.98,9.04,1495575.0,7.6019,7.6357,7.585,7.6357,1495575.0
2020-06-16 09:30:00,9.21,9.27,9.2,9.22,1477794.0,7.7792,7.8299,7.7708,7.7877,1477794.0
2020-06-16 10:00:00,9.22,9.25,9.2,9.22,596310.0,7.7877,7.813,7.7708,7.7877,596310.0
2020-06-16 10:30:00,9.22,9.23,9.07,9.07,714032.0,7.7877,7.7961,7.661,7.661,714032.0
2020-06-16 11:00:00,9.07,9.18,9.03,9.17,620372.0,7.661,7.7539,7.6272,7.7455,620372.0
2020-06-16 11:30:00,9.18,9.18,9.12,9.16,323649.0,7.7539,7.7539,7.7032,7.737,323649.0
2020-06-16 12:00:00,9.16,9.17,9.13,9.16,148946.0,7.737,7.7455,7.7117,7.737,148946.0
2020-06-16 12:30:00,9.16,9.2,9.15,9.2,260268.0,7.737,7.7708,7.7286,7.7708,260268.0
2020-06-16 13:00:00,9.19,9.21,9.17,9.17,186173.0,7.7624,7.7792,7.7455,7.7455,186173.0
2020-06-16 13:30:00,9.17,9.18,9.14,9.14,183345.0,7.7455,7.7539,7.7201,7.7201,183345.0
2020-06-16 14:00:00,9.15,9.2,9.14,9.18,519892.0,7.7286,7.7708,7.7201,7.7539,519892.0
2020-06-16 14:30:00,9.18,9.19,9.16,9.17,271523.0,7.7539,7.7624,7.737,7.7455,271523.0
2020-06-16 15:00:00,9.17,9.18,9.12,9.17,290871.0,7.7455,7.7539,7.7032,7.7455,290871.0
2020-06-16 15:30:00,9.16,9.18,9.13,9.17,1040312.0,7.737,7.7539,7.7117,7.7455,1040312.0
2020-06-17 09:30:00,9.23,9.25,9.18,9.2,644019.0,7.7961,7.813,7.7539,7.7708,644019.0
2020-06-17 10:00:00,9.2,9.27,9.19,9.22,1208419.0,7.7708,7.8299,7.7624,7.7877,1208419.0
2020-06-17 10:30:00,9.21,9.29,9.2,9.27,589352.0,7.7792,7.8468,7.7708,7.8299,589352.0
2020-06-17 11:00:00,9.28,9.28,9.21,9.24,433291.0,7.8384,7.8384,7.7792,7.8046,433291.0
2020-06-17 11:30:00,9.24,9.27,9.23,9.27,211103.0,7.8046,7.8299,7.7961,7.8299,211103.0
2020-06-17 12:00:00,9.26,9.29,9.24,9.29,387661.0,7.8215,7.8468,7.8046,7.8468,387661.0
2020-06-17 12:30:00,9.29,9.31,9.28,9.29,279995.0,7.8468,7.8637,7.8384,7.8468,279995.0
2020-06-17 13:00:00,9.29,9.31,9.28,9.29,171873.0,7.8468,7.8637,7.8384,7.8468,171873.0
2020-06-17 13:30:00,9.29,9.3,9.27,9.27,283019.0,7.8468,7.8553,7.8299,7.8299,283019.0
2020-06-17 14:00:00,9.28,9.3,9.25,9.29,349508.0,7.8384,7.8553,7.813,7.8468,349508.0
2020-06-17 14:30:00,9.29,9.31,9.26,9.27,302669.0,7.8468,7.8637,7.8215,7.8299,302669.0
2020-06-17 15:00:00,9.26,9.27,9.24,9.27,452243.0,7.8215,7.8299,7.8046,7.8299,452243.0
2020-06-17 15:30:00,9.27,9.28,9.24,9.26,1060413.0,7.8299,7.8384,7.8046,7.8215,1060413.0
2020-06-18 09:30:00,9.13,9.16,9.08,9.09,1440095.0,7.7117,7.737,7.6694,7.6779,1440095.0
2020-06-18 10:00:00,9.09,9.14,9.07,9.09,722714.0,7.6779,7.7201,7.661,7.6779,722714.0
2020-06-18 10:30:00,9.09,9.13,9.07,9.13,987637.0,7.6779,7.7117,7.661,7.7117,987637.0
2020-06-18 11:00:00,9.13,9.16,9.11,9.14,620551.0,7.7117,7.737,7.6948,7.7201,620551.0
2020-06-18 11:30:00,9.14,9.16,9.11,9.12,280561.0,7.7201,7.737,7.6948,7.7032,280561.0
2020-06-18 12:00:00,9.12,9.14,9.1,9.13,209956.0,7.7032,7.7201,7.6863,7.7117,209956.0
2020-06-18 12:30:00,9.13,9.13,9.1,9.12,228703.0,7.7117,7.7117,7.6863,7.7032,228703.0
2020-06-18 13:00:00,9.12,9.13,9.1,9.11,169098.0,7.7032,7.7117,7.6863,7.6948,169098.0
2020-06-18 13:30:00,9.11,9.11,9.1,9.11,95485.0,7.6948,7.6948,7.6863,7.6948,95485.0
2020-06-18 14:00:00,9.11,9.11,9.08,9.1,550983.0,7.6948,7.6948,7.6694,7.6863,550983.0
2020-06-18 14:30:00,9.09,9.13,9.08,9.12,564825.0,7.6779,7.7117,7.6694,7.7032,564825.0
2020-06-18 15:00:00,9.12,9.12,9.1,9.12,216968.0,7.7032,7.7032,7.6863,7.7032,216968.0
2020-06-18 15:30:00,9.11,9.15,9.11,9.14,696364.0,7.6948,7.7286,7.6948,7.7201,696364.0
2020-06-19 09:30:00,9.22,9.25,9.16,9.16,495560.0,7.7877,7.813,7.737,7.737,495560.0
2020-06-19 10:00:00,9.16,9.18,9.15,9.17,422822.0,7.737,7.7539,7.7286,7.7455,422822.0
2020-06-19 10:30:00,9.16,9.17,9.1,9.1,343701.0,7.737,7.7455,7.6863,7.6863,343701.0
2020-06-19 11:00:00,9.11,9.12,9.08,9.11,333998.0,7.6948,7.7032,7.6694,7.6948,333998.0
2020-06-19 11:30:00,9.11,9.13,9.1,9.1,220015.0,7.6948,7.7117,7.6863,7.6863,220015.0
2020-06-19 12:00:00,9.11,9.11,9.01,9.04,442097.0,7.6948,7.6948,7.6103,7.6357,442097.0
2020-06-19 12:30:00,9.04,9.12,9.03,9.11,392027.0,7.6357,7.7032,7.6272,7.6948,392027.0
2020-06-19 13:00:00,9.11,9.11,9.06,9.08,106161.0,7.6948,7.6948,7.6526,7.6694,106161.0
2020-06-19 13:30:00,9.07,9.1,9.06,9.06,176673.0,7.661,7.6863,7.6526,7.6526,176673.0
2020-06-19 14:00:00,9.07,9.08,9.03,9.04,182470.0,7.661,7.6694,7.6272,7.6357,182470.0
2020-06-19 14:30:00,9.04,9.09,9.03,9.08,200695.0,7.6357,7.6779,7.6272,7.6694,200695.0
2020-06-19 15:00:00,9.07,9.1,9.05,9.09,183561.0,7.661,7.6863,7.6441,7.6779,183561.0
2020-06-19 15:30:00,9.08,9.1,9.06,9.07,602360.0,7.6694,7.6863,7.6526,7.661,602360.0
2020-06-22 09:30:00,9.17,9.18,9.1,9.15,1155859.0,7.7455,7.7539,7.6863,7.7286,1155859.0
2020-06-22 10:00:00,9.16,9.2,9.14,9.18,478248.0,7.737,7.7708,7.7201,7.7539,478248.0
2020-06-22 10:30:00,9.18,9.19,9.14,9.14,335973.0,7.7539,7.7624,7.7201,7.7201,335973.0
2020-06-22 11:00:00,9.14,9.17,9.14,9.17,514207.0,7.7201,7.7455,7.7201,7.7455,514207.0
2020-06-22 11:30:00,9.17,9.19,9.16,9.18,314584.0,7.7455,7.7624,7.737,7.7539,314584.0
2020-06-22 12:00:00,9.17,9.23,9.17,9.22,237740.0,7.7455,7.7961,7.7455,7.7877,237740.0
2020-06-22 12:30:00,9.22,9.24,9.21,9.23,236834.0,7.7877,7.8046,7.7792,7.7961,236834.0
2020-06-22 13:00:00,9.23,9.24,9.22,9.22,193327.0,7.7961,7.8046,7.7877,7.7877,193327.0
2020-06-22 13:30:00,9.23,9.24,9.21,9.22,461173.0,7.7961,7.8046,7.7792,7.7877,461173.0
2020-06-22 14:00:00,9.22,9.23,9.19,9.2,712679.0,7.7877,7.7961,7.7624,7.7708,712679.0
2020-06-22 14:30:00,9.21,9.21,9.19,9.21,175388.0,7.7792,7.7792,7.7624,7.7792,175388.0
2020-06-22 15:00:00,9.21,9.23,9.18,9.19,338575.0,7.7792,7.7961,7.7539,7.7624,338575.0
2020-06-22 15:30:00,9.19,9.21,9.18,9.21,682438.0,7.7624,7.7792,7.7539,7.7792,682438.0
2020-06-23 09:30:00,9.27,9.3,9.25,9.27,801975.0,7.8299,7.8553,7.813,7.8299,801975.0
2020-06-23 10:00:00,9.26,9.28,9.23,9.27,337782.0,7.8215,7.8384,7.7961,7.8299,337782.0
2020-06-23 10:30:00,9.27,9.29,9.24,9.25,300976.0,7.8299,7.8468,7.8046,7.813,300976.0
2020-06-23 11:00:00,9.26,9.3,9.24,9.27,908354.0,7.8215,7.8553,7.8046,7.8299,908354.0
2020-06-23 11:30:00,9.27,9.29,9.25,9.27,447704.0,7.8299,7.8468,7.813,7.8299,447704.0
2020-06-23 12:00:00,9.27,9.28,9.26,9.27,296937.0,7.8299,7.8384,7.8215,7.8299,296937.0
2020-06-23 12:30:00,9.28,9.28,9.26,9.27,197985.0,7.8384,7.8384,7.8215,7.8299,197985.0
2020-06-23 13:00:00,9.26,9.28,9.26,9.28,99219.0,7.8215,7.8384,7.8215,7.8384,99219.0
2020-06-23 13:30:00,9.28,9.28,9.25,9.26,265963.0,7.8384,7.8384,7.813,7.8215,265963.0
2020-06-23 14:00:00,9.27,9.27,9.25,9.25,143424.0,7.8299,7.8299,7.813,7.813,143424.0
2020-06-23 14:30:00,9.25,9.26,9.23,9.25,160024.0,7.813,7.8215,7.7961,7.813,160024.0
2020-06-23 15:00:00,9.24,9.25,9.22,9.22,371608.0,7.8046,7.813,7.7877,7.7877,371608.0
2020-06-23 15:30:00,9.22,9.23,9.19,9.2,855785.0,7.7877,7.7961,7.7624,7.7708,855785.0
2020-06-24 09:30:00,9.09,9.14,9.03,9.04,676578.0,7.6779,7.7201,7.6272,7.6357,676578.0
2020-06-24 10:00:00,9.04,9.08,9.02,9.07,671628.0,7.6357,7.6694,7.6188,7.661,671628.0
2020-06-24 10:30:00,9.07,9.07,9.01,9.04,413161.0,7.661,7.661,7.6103,7.6357,413161.0
2020-06-24 11:00:00,9.04,9.07,9.01,9.04,594806.0,7.6357,7.661,7.6103,7.6357,594806.0
2020-06-24 11:30:00,9.03,9.04,8.98,9.01,799780.0,7.6272,7.6357,7.585,7.6103,799780.0
2020-06-24 12:00:00,9.0,9.03,8.99,9.03,269806.0,7.6019,7.6272,7.5934,7.6272,269806.0
2020-06-24 12:30:00,9.03,9.08,9.02,9.08,203558.0,7.6272,7.6694,7.6188,7.6694,203558.0
2020-06-24 13:00:00,9.09,9.09,9.04,9.06,687810.0,7.6779,7.6779,7.6357,7.6526,687810.0
2020-06-24 13:30:00,9.05,9.06,9.04,9.05,325224.0,7.6441,7.6526,7.6357,7.6441,325224.0
2020-06-24 14:00:00,9.06,9.07,9.03,9.07,292799.0,7.6526,7.661,7.6272,7.661,292799.0
2020-06-24 14:30:00,9.06,9.07,9.03,9.04,268049.0,7.6526,7.661,7.6272,7.6357,268049.0
2020-06-24 15:00:00,9.04,9.09,9.03,9.07,362876.0,7.6357,7.6779,7.6272,7.661,362876.0
2020-06-24 15:30:00,9.07,9.07,9.02,9.02,1162683.0,7.661,7.661,7.6188,7.6188,1162683.0
2020-06-25 09:30:00,9.03,9.05,8.95,9.01,1236524.0,7.6272,7.6441,7.5596,7.6103,1236524.0
2020-06-25 10:00:00,9.01,9.1,9.0,9.08,1000001.0,7.6103,7.6863,7.6019,7.6694,1000001.0
2020-06-25 10:30:00,9.09,9.1,9.05,9.09,723781.0,7.6779,7.6863,7.6441,7.6779,723781.0
2020-06-25 11:00:00,9.08,9.13,9.06,9.12,390102.0,7.6694,7.7117,7.6526,7.7032,390102.0
2020-06-25 11:30:00,9.13,9.36,9.09,9.34,5753311.0,7.7117,7.9059,7.6779,7.8891,5753311.0
2020-06-25 12:00:00,9.33,9.41,9.3,9.4,1860951.0,7.8806,7.9482,7.8553,7.9397,1860951.0
2020-06-25 12:30:00,9.4,9.54,9.39,9.45,2485219.0,7.9397,8.058,7.9313,7.982,2485219.0
2020-06-25 13:00:00,9.45,9.45,9.37,9.42,1000747.0,7.982,7.982,7.9144,7.9566,1000747.0
2020-06-25 13:30:00,9.42,9.48,9.41,9.46,645535.0,7.9566,8.0073,7.9482,7.9904,645535.0
2020-06-25 14:00:00,9.46,9.48,9.42,9.47,708581.0,7.9904,8.0073,7.9566,7.9989,708581.0
2020-06-25 14:30:00,9.47,9.48,9.45,9.47,403596.0,7.9989,8.0073,7.982,7.9989,403596.0
2020-06-25 15:00:00,9.47,9.55,9.46,9.54,738024.0,7.9989,8.0664,7.9904,8.058,738024.0
2020-06-25 15:30:00,9.54,9.56,9.48,9.52,2837221.0,8.058,8.0749,8.0073,8.0411,2837221.0
2020-06-26 09:30:00,9.31,9.43,9.31,9.39,3173180.0,7.8637,7.9651,7.8637,7.9313,3173180.0
2020-06-26 10:00:00,9.39,9.4,9.28,9.31,2739163.0,7.9313,7.9397,7.8384,7.8637,2739163.0
2020-06-26 10:30:00,9.31,9.31,9.21,9.25,2273749.0,7.8637,7.8637,7.7792,7.813,2273749.0
2020-06-26 11:00:00,9.25,9.29,9.23,9.25,2453452.0,7.813,7.8468,7.7961,7.813,2453452.0
2020-06-26 11:30:00,9.26,9.32,9.25,9.3,748309.0,7.8215,7.8722,7.813,7.8553,748309.0
2020-06-26 12:00:00,9.3,9.32,9.28,9.3,543706.0,7.8553,7.8722,7.8384,7.8553,543706.0
2020-06-26 12:30:00,9.3,9.34,9.29,9.34,405801.0,7.8553,7.8891,7.8468,7.8891,405801.0
2020-06-26 13:00:00,9.34,9.35,9.31,9.35,418125.0,7.8891,7.8975,7.8637,7.8975,418125.0
2020-06-26 13:30:00,9.35,9.37,9.34,9.34,608965.0,7.8975,7.9144,7.8891,7.8891,608965.0
2020-06-26 14:00:00,9.35,9.35,9.3,9.3,343255.0,7.8975,7.8975,7.8553,7.8553,343255.0
2020-06-26 14:30:00,9.3,9.31,9.26,9.26,448861.0,7.8553,7.8637,7.8215,7.8215,448861.0
2020-06-26 15:00:00,9.26,9.27,9.24,9.26,920284.0,7.8215,7.8299,7.8046,7.8215,920284.0
2020-06-26 15:30:00,9.26,9.28,9.24,9.27,1614823.0,7.8215,7.8384,7.8046,7.8299,1614823.0
2020-06-29 09:30:00,9.25,9.26,9.16,9.22,2194521.0,7.813,7.8215,7.737,7.7877,2194521.0
2020-06-29 10:00:00,9.22,9.28,9.19,9.26,1584531.0,7.7877,7.8384,7.7624,7.8215,1584531.0
2020-06-29 10:30:00,9.26,9.28,9.23,9.25,1171388.0,7.8215,7.8384,7.7961,7.813,1171388.0
2020-06-29 11:00:00,9.24,9.27,9.21,9.26,562009.0,7.8046,7.8299,7.7792,7.8215,562009.0
2020-06-29 11:30:00,9.26,9.27,9.24,9.26,272114.0,7.8215,7.8299,7.8046,7.8215,272114.0
2020-06-29 12:00:00,9.25,9.29,9.24,9.27,390618.0,7.813,7.8468,7.8046,7.8299,390618.0
2020-06-29 12:30:00,9.27,9.28,9.24,9.25,344093.0,7.8299,7.8384,7.8046,7.813,344093.0
2020-06-29 13:00:00,9.25,9.26,9.23,9.25,162733.0,7.813,7.8215,7.7961,7.813,162733.0
2020-06-29 13:30:00,9.24,9.26,9.24,9.26,124733.0,7.8046,7.8215,7.8046,7.8215,124733.0
2020-06-29 14:00:00,9.26,9.26,9.22,9.22,249321.0,7.8215,7.8215,7.7877,7.7877,249321.0
2020-06-29 14:30:00,9.22,9.24,9.21,9.23,144341.0,7.7877,7.8046,7.7792,7.7961,144341.0
2020-06-29 15:00:00,9.22,9.24,9.2,9.23,406629.0,7.7877,7.8046,7.7708,7.7961,406629.0
2020-06-29 15:30:00,9.23,9.25,9.21,9.25,840320.0,7.7961,7.813,7.7792,7.813,840320.0
2020-06-30 09:30:00,9.12,9.2,9.11,9.16,2192498.0,7.7032,7.7708,7.6948,7.737,2192498.0
2020-06-30 10:00:00,9.15,9.24,9.13,9.19,1596819.0,7.7286,7.8046,7.7117,7.7624,1596819.0
2020-06-30 10:30:00,9.19,9.26,9.18,9.25,1129514.0,7.7624,7.8215,7.7539,7.813,1129514.0
2020-06-30 11:00:00,9.24,9.31,9.23,9.28,850621.0,7.8046,7.8637,7.7961,7.8384,850621.0
2020-06-30 11:30:00,9.27,9.29,9.26,9.29,317488.0,7.8299,7.8468,7.8215,7.8468,317488.0
2020-06-30 12:00:00,9.29,9.31,9.28,9.29,553963.0,7.8468,7.8637,7.8384,7.8468,553963.0
2020-06-30 12:30:00,9.29,9.3,9.25,9.25,523221.0,7.8468,7.8553,7.813,7.813,523221.0
2020-06-30 13:00:00,9.26,9.28,9.24,9.27,272514.0,7.8215,7.8384,7.8046,7.8299,272514.0
2020-06-30 13:30:00,9.26,9.28,9.22,9.25,528616.0,7.8215,7.8384,7.7877,7.813,528616.0
2020-06-30 14:00:00,9.25,9.27,9.23,9.26,439818.0,7.813,7.8299,7.7961,7.8215,439818.0
2020-06-30 14:30:00,9.26,9.3,9.25,9.27,746656.0,7.8215,7.8553,7.813,7.8299,746656.0
2020-06-30 15:00:00,9.28,9.28,9.25,9.25,248366.0,7.8384,7.8384,7.813,7.813,248366.0
2020-06-30 15:30:00,9.26,9.31,9.25,9.29,1451207.0,7.8215,7.8637,7.813,7.8468,1451207.0
2020-07-01 09:30:00,9.24,9.27,9.2,9.25,1285890.0,7.8046,7.8299,7.7708,7.813,1285890.0
2020-07-01 10:00:00,9.26,9.3,9.25,9.29,842292.0,7.8215,7.8553,7.813,7.8468,842292.0
2020-07-01 10:30:00,9.29,9.3,9.26,9.29,1162350.0,7.8468,7.8553,7.8215,7.8468,1162350.0
2020-07-01 11:00:00,9.29,9.3,9.24,9.25,482587.0,7.8468,7.8553,7.8046,7.813,482587.0
2020-07-01 11:30:00,9.25,9.3,9.24,9.28,342330.0,7.813,7.8553,7.8046,7.8384,342330.0
2020-07-01 12:00:00,9.29,9.3,9.27,9.29,184868.0,7.8468,7.8553,7.8299,7.8468,184868.0
2020-07-01 12:30:00,9.29,9.3,9.25,9.28,1204626.0,7.8468,7.8553,7.813,7.8384,1204626.0
2020-07-01 13:00:00,9.28,9.3,9.26,9.29,277935.0,7.8384,7.8553,7.8215,7.8468,277935.0
2020-07-01 13:30:00,9.29,9.3,9.27,9.27,220206.0,7.8468,7.8553,7.8299,7.8299,220206.0
2020-07-01 14:00:00,9.28,9.3,9.27,9.3,242806.0,7.8384,7.8553,7.8299,7.8553,242806.0
2020-07-01 14:30:00,9.3,9.31,9.27,9.29,275931.0,7.8553,7.8637,7.8299,7.8468,275931.0
2020-07-01 15:00:00,9.29,9.32,9.28,9.32,430879.0,7.8468,7.8722,7.8384,7.8722,430879.0
2020-07-01 15:30:00,9.32,9.33,9.29,9.29,771448.0,7.8722,7.8806,7.8468,7.8468,771448.0
2020-07-02 09:30:00,9.3,9.36,9.29,9.35,1880245.0,7.8553,7.9059,7.8468,7.8975,1880245.0
2020-07-02 10:00:00,9.35,9.39,9.32,9.33,2116347.0,7.8975,7.9313,7.8722,7.8806,2116347.0
2020-07-02 10:30:00,9.33,9.35,9.3,9.33,1320498.0,7.8806,7.8975,7.8553,7.8806,1320498.0
2020-07-02 11:00:00,9.33,9.39,9.31,9.37,659680.0,7.8806,7.9313,7.8637,7.9144,659680.0
2020-07-02 11:30:00,9.38,9.42,9.36,9.39,1283505.0,7.9228,7.9566,7.9059,7.9313,1283505.0
2020-07-02 12:00:00,9.39,9.41,9.38,9.4,599800.0,7.9313,7.9482,7.9228,7.9397,599800.0
2020-07-02 12:30:00,9.4,9.41,9.38,9.38,286867.0,7.9397,7.9482,7.9228,7.9228,286867.0
2020-07-02 13:00:00,9.38,9.39,9.32,9.37,1123181.0,7.9228,7.9313,7.8722,7.9144,1123181.0
2020-07-02 13:30:00,9.37,9.4,9.36,9.37,678793.0,7.9144,7.9397,7.9059,7.9144,678793.0
2020-07-02 14:00:00,9.38,9.4,9.36,9.38,228247.0,7.9228,7.9397,7.9059,7.9228,228247.0
2020-07-02 14:30:00,9.38,9.39,9.37,9.39,306665.0,7.9228,7.9313,7.9144,7.9313,306665.0
2020-07-02 15:00:00,9.39,9.4,9.35,9.36,343862.0,7.9313,7.9397,7.8975,7.9059,343862.0
2020-07-02 15:30:00,9.36,9.37,9.29,9.32,1430480.0,7.9059,7.9144,7.8468,7.8722,1430480.0
2020-07-06 09:30:00,9.74,9.79,9.71,9.77,3516569.0,8.2269,8.2691,8.2016,8.2523,3516569.0
2020-07-06 10:00:00,9.77,9.8,9.75,9.79,2099080.0,8.2523,8.2776,8.2354,8.2691,2099080.0
2020-07-06 10:30:00,9.79,9.88,9.78,9.87,2164230.0,8.2691,8.3452,8.2607,8.3367,2164230.0
2020-07-06 11:00:00,9.88,9.95,9.87,9.93,4385986.0,8.3452,8.4043,8.3367,8.3874,4385986.0
2020-07-06 11:30:00,9.92,9.97,9.91,9.93,884692.0,8.379,8.4212,8.3705,8.3874,884692.0
2020-07-06 12:00:00,9.93,9.99,9.93,9.95,1552040.0,8.3874,8.4381,8.3874,8.4043,1552040.0
2020-07-06 12:30:00,9.95,9.98,9.94,9.97,1637132.0,8.4043,8.4296,8.3958,8.4212,1637132.0
2020-07-06 13:00:00,9.96,10.0,9.96,9.99,574910.0,8.4127,8.4465,8.4127,8.4381,574910.0
2020-07-06 13:30:00,10.0,10.0,9.95,9.96,1065463.0,8.4465,8.4465,8.4043,8.4127,1065463.0
2020-07-06 14:00:00,9.96,9.97,9.93,9.94,612310.0,8.4127,8.4212,8.3874,8.3958,612310.0
2020-07-06 14:30:00,9.94,9.99,9.93,9.97,871396.0,8.3958,8.4381,8.3874,8.4212,871396.0
2020-07-06 15:00:00,9.96,9.97,9.91,9.93,887723.0,8.4127,8.4212,8.3705,8.3874,887723.0
2020-07-06 15:30:00,9.93,9.95,9.92,9.93,2004798.0,8.3874,8.4043,8.379,8.3874,2004798.0
2020-07-07 09:30:00,9.52,9.59,9.5,9.58,3438796.0,8.0411,8.1002,8.0242,8.0918,3438796.0
2020-07-07 10:00:00,9.58,9.61,9.56,9.6,1290140.0,8.0918,8.1171,8.0749,8.1087,1290140.0
2020-07-07 10:30:00,9.6,9.63,9.55,9.61,1205734.0,8.1087,8.134,8.0664,8.1171,1205734.0
2020-07-07 11:00:00,9.62,9.63,9.58,9.6,598314.0,8.1256,8.134,8.0918,8.1087,598314.0
2020-07-07 11:30:00,9.6,9.63,9.58,9.6,671371.0,8.1087,8.134,8.0918,8.1087,671371.0
2020-07-07 12:00:00,9.6,9.6,9.55,9.55,455025.0,8.1087,8.1087,8.0664,8.0664,455025.0
2020-07-07 12:30:00,9.55,9.57,9.52,9.53,694643.0,8.0664,8.0833,8.0411,8.0495,694643.0
2020-07-07 13:00:00,9.53,9.54,9.51,9.51,381229.0,8.0495,8.058,8.0326,8.0326,381229.0
2020-07-07 13:30:00,9.52,9.53,9.5,9.52,606512.0,8.0411,8.0495,8.0242,8.0411,606512.0
2020-07-07 14:00:00,9.52,9.53,9.48,9.48,685996.0,8.0411,8.0495,8.0073,8.0073,685996.0
2020-07-07 14:30:00,9.49,9.49,9.46,9.49,492458.0,8.0158,8.0158,7.9904,8.0158,492458.0
2020-07-07 15:00:00,9.49,9.49,9.44,9.45,1282229.0,8.0158,8.0158,7.9735,7.982,1282229.0
2020-07-07 15:30:00,9.45,9.46,9.42,9.43,1685794.0,7.982,7.9904,7.9566,7.9651,1685794.0
2020-07-08 09:30:00,9.54,9.6,9.51,9.6,1433593.0,8.058,8.1087,8.0326,8.1087,1433593.0
2020-07-08 10:00:00,9.6,9.61,9.54,9.57,1613226.0,8.1087,8.1171,8.058,8.0833,1613226.0
2020-07-08 10:30:00,9.58,9.6,9.56,9.59,1268526.0,8.0918,8.1087,8.0749,8.1002,1268526.0
2020-07-08 11:00:00,9.59,9.59,9.53,9.54,2134686.0,8.1002,8.1002,8.0495,8.058,2134686.0
2020-07-08 11:30:00,9.54,9.57,9.53,9.54,606392.0,8.058,8.0833,8.0495,8.058,606392.0
2020-07-08 12:00:00,9.54,9.55,9.52,9.54,800570.0,8.058,8.0664,8.0411,8.058,800570.0
2020-07-08 12:30:00,9.53,9.54,9.52,9.53,327652.0,8.0495,8.058,8.0411,8.0495,327652.0
2020-07-08 13:00:00,9.52,9.54,9.51,9.51,346525.0,8.0411,8.058,8.0326,8.0326,346525.0
2020-07-08 13:30:00,9.52,9.53,9.51,9.53,549092.0,8.0411,8.0495,8.0326,8.0495,549092.0
2020-07-08 14:00:00,9.53,9.53,9.51,9.53,529035.0,8.0495,8.0495,8.0326,8.0495,529035.0
2020-07-08 14:30:00,9.53,9.53,9.51,9.53,342401.0,8.0495,8.0495,8.0326,8.0495,342401.0
2020-07-08 15:00:00,9.52,9.58,9.52,9.56,1198754.0,8.0411,8.0918,8.0411,8.0749,1198754.0
2020-07-08 15:30:00,9.56,9.57,9.52,9.54,1430102.0,8.0749,8.0833,8.0411,8.058,1430102.0
2020-07-09 09:30:00,9.46,9.5,9.4,9.46,1710429.0,7.9904,8.0242,7.9397,7.9904,1710429.0
2020-07-09 10:00:00,9.46,9.48,9.39,9.43,963326.0,7.9904,8.0073,7.9313,7.9651,963326.0
2020-07-09 10:30:00,9.42,9.45,9.3,9.3,1117106.0,7.9566,7.982,7.8553,7.8553,1117106.0
2020-07-09 11:00:00,9.3,9.32,9.26,9.29,1253104.0,7.8553,7.8722,7.8215,7.8468,1253104.0
2020-07-09 11:30:00,9.29,9.35,9.27,9.33,694937.0,7.8468,7.8975,7.8299,7.8806,694937.0
2020-07-09 12:00:00,9.33,9.38,9.32,9.37,546862.0,7.8806,7.9228,7.8722,7.9144,546862.0
2020-07-09 12:30:00,9.37,9.4,9.36,9.38,546114.0,7.9144,7.9397,7.9059,7.9228,546114.0
2020-07-09 13:00:00,9.37,9.4,9.37,9.38,235199.0,7.9144,7.9397,7.9144,7.9228,235199.0
2020-07-09 13:30:00,9.37,9.39,9.35,9.36,1022399.0,7.9144,7.9313,7.8975,7.9059,1022399.0
2020-07-09 14:00:00,9.36,9.38,9.35,9.37,382143.0,7.9059,7.9228,7.8975,7.9144,382143.0
2020-07-09 14:30:00,9.37,9.38,9.35,9.38,888065.0,7.9144,7.9228,7.8975,7.9228,888065.0
2020-07-09 15:00:00,9.38,9.42,9.36,9.37,1478214.0,7.9228,7.9566,7.9059,7.9144,1478214.0
2020-07-09 15:30:00,9.38,9.4,9.34,9.38,1459111.0,7.9228,7.9397,7.8891,7.9228,1459111.0
2020-07-10 09:30:00,9.46,9.49,9.35,9.37,2285843.0,7.9904,8.0158,7.8975,7.9144,2285843.0
2020-07-10 10:00:00,9.36,9.4,9.34,9.39,830593.0,7.9059,7.9397,7.8891,7.9313,830593.0
2020-07-10 10:30:00,9.39,9.45,9.38,9.45,1149533.0,7.9313,7.982,7.9228,7.982,1149533.0
2020-07-10 11:00:00,9.45,9.47,9.42,9.43,478946.0,7.982,7.9989,7.9566,7.9651,478946.0
2020-07-10 11:30:00,9.42,9.44,9.41,9.44,140779.0,7.9566,7.9735,7.9482,7.9735,140779.0
2020-07-10 12:00:00,9.44,9.44,9.41,9.42,143830.0,7.9735,7.9735,7.9482,7.9566,143830.0
2020-07-10 12:30:00,9.42,9.42,9.4,9.41,256326.0,7.9566,7.9566,7.9397,7.9482,256326.0
2020-07-10 13:00:00,9.4,9.42,9.4,9.42,163221.0,7.9397,7.9566,7.9397,7.9566,163221.0
2020-07-10 13:30:00,9.42,9.42,9.4,9.4,273514.0,7.9566,7.9566,7.9397,7.9397,273514.0
2020-07-10 14:00:00,9.41,9.41,9.38,9.38,179503.0,7.9482,7.9482,7.9228,7.9228,179503.0
2020-07-10 14:30:00,9.38,9.39,9.38,9.38,109043.0,7.9228,7.9313,7.9228,7.9228,109043.0
2020-07-10 15:00:00,9.39,9.41,9.38,9.41,320128.0,7.9313,7.9482,7.9228,7.9482,320128.0
2020-07-10 15:30:00,9.41,9.43,9.4,9.42,618979.0,7.9482,7.9651,7.9397,7.9566,618979.0
2020-07-13 09:30:00,9.54,9.59,9.52,9.54,1526082.0,8.058,8.1002,8.0411,8.058,1526082.0
2020-07-13 10:00:00,9.55,9.59,9.54,9.58,633425.0,8.0664,8.1002,8.058,8.0918,633425.0
2020-07-13 10:30:00,9.58,9.59,9.55,9.58,1317746.0,8.0918,8.1002,8.0664,8.0918,1317746.0
2020-07-13 11:00:00,9.58,9.62,9.58,9.6,962188.0,8.0918,8.1256,8.0918,8.1087,962188.0
2020-07-13 11:30:00,9.6,9.61,9.54,9.55,935111.0,8.1087,8.1171,8.058,8.0664,935111.0
2020-07-13 12:00:00,9.54,9.55,9.53,9.54,310972.0,8.058,8.0664,8.0495,8.058,310972.0
2020-07-13 12:30:00,9.54,9.55,9.52,9.53,188592.0,8.058,8.0664,8.0411,8.0495,188592.0
2020-07-13 13:00:00,9.53,9.56,9.52,9.54,850852.0,8.0495,8.0749,8.0411,8.058,850852.0
2020-07-13 13:30:00,9.54,9.55,9.52,9.53,250454.0,8.058,8.0664,8.0411,8.0495,250454.0
2020-07-13 14:00:00,9.53,9.53,9.45,9.46,656547.0,8.0495,8.0495,7.982,7.9904,656547.0
2020-07-13 14:30:00,9.46,9.46,9.42,9.44,360118.0,7.9904,7.9904,7.9566,7.9735,360118.0
2020-07-13 15:00:00,9.45,9.45,9.38,9.39,463913.0,7.982,7.982,7.9228,7.9313,463913.0
2020-07-13 15:30:00,9.39,9.39,9.3,9.31,1938073.0,7.9313,7.9313,7.8553,7.8637,1938073.0
2020-07-14 09:30:00,9.56,9.67,9.52,9.61,2910717.0,8.0749,8.1678,8.0411,8.1171,2910717.0
2020-07-14 10:00:00,9.61,9.62,9.51,9.54,1532527.0,8.1171,8.1256,8.0326,8.058,1532527.0
2020-07-14 10:30:00,9.54,9.59,9.52,9.57,1009613.0,8.058,8.1002,8.0411,8.0833,1009613.0
2020-07-14 11:00:00,9.56,9.6,9.53,9.59,1195032.0,8.0749,8.1087,8.0495,8.1002,1195032.0
2020-07-14 11:30:00,9.58,9.61,9.57,9.57,559249.0,8.0918,8.1171,8.0833,8.0833,559249.0
2020-07-14 12:00:00,9.58,9.58,9.55,9.55,892990.0,8.0918,8.0918,8.0664,8.0664,892990.0
2020-07-14 12:30:00,9.55,9.56,9.51,9.52,612916.0,8.0664,8.0749,8.0326,8.0411,612916.0
2020-07-14 13:00:00,9.52,9.53,9.5,9.53,222276.0,8.0411,8.0495,8.0242,8.0495,222276.0
2020-07-14 13:30:00,9.53,9.54,9.5,9.52,428263.0,8.0495,8.058,8.0242,8.0411,428263.0
2020-07-14 14:00:00,9.52,9.54,9.51,9.54,418226.0,8.0411,8.058,8.0326,8.058,418226.0
2020-07-14 14:30:00,9.53,9.54,9.5,9.53,569019.0,8.0495,8.058,8.0242,8.0495,569019.0
2020-07-14 15:00:00,9.53,9.55,9.5,9.55,417931.0,8.0495,8.0664,8.0242,8.0664,417931.0
2020-07-14 15:30:00,9.54,9.59,9.54,9.59,1185766.0,8.058,8.1002,8.058,8.1002,1185766.0
2020-07-15 09:30:00,9.83,9.84,9.71,9.72,2976163.0,8.3029,8.3114,8.2016,8.21,2976163.0
2020-07-15 10:00:00,9.73,9.82,9.72,9.81,1627372.0,8.2185,8.2945,8.21,8.286,1627372.0
2020-07-15 10:30:00,9.81,9.82,9.78,9.79,1311399.0,8.286,8.2945,8.2607,8.2691,1311399.0
2020-07-15 11:00:00,9.79,9.8,9.73,9.73,1910096.0,8.2691,8.2776,8.2185,8.2185,1910096.0
2020-07-15 11:30:00,9.73,9.74,9.63,9.63,1137775.0,8.2185,8.2269,8.134,8.134,1137775.0
2020-07-15 12:00:00,9.63,9.67,9.6,9.66,1072085.0,8.134,8.1678,8.1087,8.1593,1072085.0
2020-07-15 12:30:00,9.66,9.67,9.63,9.66,285025.0,8.1593,8.1678,8.134,8.1593,285025.0
2020-07-15 13:00:00,9.66,9.68,9.64,9.65,510177.0,8.1593,8.1762,8.1425,8.1509,510177.0
2020-07-15 13:30:00,9.64,9.66,9.64,9.64,334505.0,8.1425,8.1593,8.1425,8.1425,334505.0
2020-07-15 14:00:00,9.64,9.69,9.64,9.67,607719.0,8.1425,8.1847,8.1425,8.1678,607719.0
2020-07-15 14:30:00,9.67,9.68,9.65,9.65,450243.0,8.1678,8.1762,8.1509,8.1509,450243.0
2020-07-15 15:00:00,9.65,9.67,9.62,9.66,749623.0,8.1509,8.1678,8.1256,8.1593,749623.0
2020-07-15 15:30:00,9.66,9.68,9.65,9.67,1537075.0,8.1593,8.1762,8.1509,8.1678,1537075.0
2020-07-16 09:30:00,9.67,9.7,9.64,9.66,1460745.0,8.1678,8.1931,8.1425,8.1593,1460745.0
2020-07-16 10:00:00,9.67,9.7,9.64,9.7,821092.0,8.1678,8.1931,8.1425,8.1931,821092.0
2020-07-16 10:30:00,9.7,9.73,9.69,9.71,749216.0,8.1931,8.2185,8.1847,8.2016,749216.0
2020-07-16 11:00:00,9.71,9.71,9.66,9.67,818078.0,8.2016,8.2016,8.1593,8.1678,818078.0
2020-07-16 11:30:00,9.68,9.68,9.62,9.64,304957.0,8.1762,8.1762,8.1256,8.1425,304957.0
2020-07-16 12:00:00,9.64,9.65,9.61,9.62,283983.0,8.1425,8.1509,8.1171,8.1256,283983.0
2020-07-16 12:30:00,9.61,9.64,9.61,9.63,242102.0,8.1171,8.1425,8.1171,8.134,242102.0
2020-07-16 13:00:00,9.63,9.65,9.62,9.65,411323.0,8.134,8.1509,8.1256,8.1509,411323.0
2020-07-16 13:30:00,9.64,9.65,9.62,9.63,157240.0,8.1425,8.1509,8.1256,8.134,157240.0
2020-07-16 14:00:00,9.62,9.66,9.62,9.66,235230.0,8.1256,8.1593,8.1256,8.1593,235230.0
2020-07-16 14:30:00,9.65,9.66,9.58,9.58,536431.0,8.1509,8.1593,8.0918,8.0918,536431.0
2020-07-16 15:00:00,9.58,9.61,9.57,9.61,1076881.0,8.0918,8.1171,8.0833,8.1171,1076881.0
2020-07-16 15:30:00,9.61,9.64,9.6,9.63,1742323.0,8.1171,8.1425,8.1087,8.134,1742323.0
2020-07-17 09:30:00,10.66,10.91,10.63,10.91,8057811.0,9.004,9.2152,8.9787,9.2152,8057811.0
2020-07-17 10:00:00,10.91,10.99,10.82,10.89,4995445.0,9.2152,9.2827,9.1391,9.1983,4995445.0
2020-07-17 10:30:00,10.89,10.94,10.81,10.83,2704293.0,9.1983,9.2405,9.1307,9.1476,2704293.0
2020-07-17 11:00:00,10.83,10.84,10.77,10.82,2251422.0,9.1476,9.156,9.0969,9.1391,2251422.0
2020-07-17 11:30:00,10.82,10.87,10.81,10.84,1072150.0,9.1391,9.1814,9.1307,9.156,1072150.0
2020-07-17 12:00:00,10.84,10.87,10.8,10.86,920307.0,9.156,9.1814,9.1222,9.1729,920307.0
2020-07-17 12:30:00,10.87,10.9,10.84,10.87,900313.0,9.1814,9.2067,9.156,9.1814,900313.0
2020-07-17 13:00:00,10.87,10.87,10.83,10.84,615962.0,9.1814,9.1814,9.1476,9.156,615962.0
2020-07-17 13:30:00,10.85,10.86,10.78,10.79,857194.0,9.1645,9.1729,9.1054,9.1138,857194.0
2020-07-17 14:00:00,10.79,10.8,10.78,10.78,616851.0,9.1138,9.1222,9.1054,9.1054,616851.0
2020-07-17 14:30:00,10.79,10.86,10.78,10.85,1383003.0,9.1138,9.1729,9.1054,9.1645,1383003.0
2020-07-17 15:00:00,10.86,10.89,10.85,10.88,912366.0,9.1729,9.1983,9.1645,9.1898,912366.0
2020-07-17 15:30:00,10.88,10.92,10.87,10.87,2946393.0,9.1898,9.2236,9.1814,9.1814,2946393.0
2020-07-20 09:30:00,11.14,11.33,11.14,11.33,5006263.0,9.4094,9.5699,9.4094,9.5699,5006263.0
2020-07-20 10:00:00,11.33,11.41,11.28,11.4,3181064.0,9.5699,9.6375,9.5277,9.629,3181064.0
2020-07-20 10:30:00,11.41,11.5,11.39,11.43,2587087.0,9.6375,9.7135,9.6206,9.6544,2587087.0
2020-07-20 11:00:00,11.43,11.48,11.43,11.46,1429839.0,9.6544,9.6966,9.6544,9.6797,1429839.0
2020-07-20 11:30:00,11.45,11.5,11.45,11.49,1112397.0,9.6713,9.7135,9.6713,9.7051,1112397.0
2020-07-20 12:00:00,11.49,11.52,11.47,11.48,904099.0,9.7051,9.7304,9.6882,9.6966,904099.0
2020-07-20 12:30:00,11.48,11.5,11.45,11.49,726622.0,9.6966,9.7135,9.6713,9.7051,726622.0
2020-07-20 13:00:00,11.49,11.52,11.47,11.52,658829.0,9.7051,9.7304,9.6882,9.7304,658829.0
2020-07-20 13:30:00,11.52,11.57,11.51,11.55,1003459.0,9.7304,9.7726,9.722,9.7557,1003459.0
2020-07-20 14:00:00,11.55,11.6,11.55,11.6,921204.0,9.7557,9.798,9.7557,9.798,921204.0
2020-07-20 14:30:00,11.59,11.62,11.58,11.6,714047.0,9.7895,9.8149,9.7811,9.798,714047.0
2020-07-20 15:00:00,11.6,11.62,11.57,11.62,1084570.0,9.798,9.8149,9.7726,9.8149,1084570.0
2020-07-20 15:30:00,11.62,11.62,11.59,11.6,2163789.0,9.8149,9.8149,9.7895,9.798,2163789.0
2020-07-21 09:30:00,11.67,11.71,11.54,11.65,4409022.0,9.8571,9.8909,9.7473,9.8402,4409022.0
2020-07-21 10:00:00,11.65,11.71,11.62,11.65,1663352.0,9.8402,9.8909,9.8149,9.8402,1663352.0
2020-07-21 10:30:00,11.66,11.71,11.62,11.71,1069001.0,9.8486,9.8909,9.8149,9.8909,1069001.0
2020-07-21 11:00:00,11.7,11.72,11.67,11.72,1983843.0,9.8824,9.8993,9.8571,9.8993,1983843.0
2020-07-21 11:30:00,11.72,11.75,11.71,11.73,820075.0,9.8993,9.9247,9.8909,9.9078,820075.0
2020-07-21 12:00:00,11.73,11.76,11.71,11.76,1025939.0,9.9078,9.9331,9.8909,9.9331,1025939.0
2020-07-21 12:30:00,11.76,11.77,11.74,11.77,556033.0,9.9331,9.9416,9.9162,9.9416,556033.0
2020-07-21 13:00:00,11.77,11.8,11.76,11.8,659783.0,9.9416,9.9669,9.9331,9.9669,659783.0
2020-07-21 13:30:00,11.79,11.81,11.79,11.79,599292.0,9.9585,9.9753,9.9585,9.9585,599292.0
2020-07-21 14:00:00,11.79,11.81,11.78,11.78,520191.0,9.9585,9.9753,9.95,9.95,520191.0
2020-07-21 14:30:00,11.79,11.8,11.77,11.8,569628.0,9.9585,9.9669,9.9416,9.9669,569628.0
2020-07-21 15:00:00,11.79,11.8,11.76,11.76,1208259.0,9.9585,9.9669,9.9331,9.9331,1208259.0
2020-07-21 15:30:00,11.77,11.77,11.71,11.71,2212072.0,9.9416,9.9416,9.8909,9.8909,2212072.0
2020-07-22 09:30:00,11.59,11.76,11.58,11.71,3358203.0,9.7895,9.9331,9.7811,9.8909,3358203.0
2020-07-22 10:00:00,11.71,11.75,11.68,11.7,1583187.0,9.8909,9.9247,9.8655,9.8824,1583187.0
2020-07-22 10:30:00,11.71,11.77,11.68,11.69,1537009.0,9.8909,9.9416,9.8655,9.874,1537009.0
2020-07-22 11:00:00,11.7,11.75,11.69,11.73,1622931.0,9.8824,9.9247,9.874,9.9078,1622931.0
2020-07-22 11:30:00,11.73,11.75,11.72,11.74,440488.0,9.9078,9.9247,9.8993,9.9162,440488.0
2020-07-22 12:00:00,11.75,11.83,11.73,11.83,1282690.0,9.9247,9.9922,9.9078,9.9922,1282690.0
2020-07-22 12:30:00,11.83,11.84,11.79,11.82,1026560.0,9.9922,10.0007,9.9585,9.9838,1026560.0
2020-07-22 13:00:00,11.83,11.88,11.82,11.87,660222.0,9.9922,10.0345,9.9838,10.026,660222.0
2020-07-22 13:30:00,11.87,11.93,11.86,11.87,924482.0,10.026,10.0767,10.0176,10.026,924482.0
2020-07-22 14:00:00,11.88,11.92,11.87,11.88,667217.0,10.0345,10.0683,10.026,10.0345,667217.0
2020-07-22 14:30:00,11.89,11.9,11.84,11.85,490629.0,10.0429,10.0514,10.0007,10.0091,490629.0
2020-07-22 15:00:00,11.85,11.87,11.84,11.85,426872.0,10.0091,10.026,10.0007,10.0091,426872.0
2020-07-22 15:30:00,11.85,11.86,11.81,11.81,1463464.0,10.0091,10.0176,9.9753,9.9753,1463464.0
2020-07-23 09:30:00,11.83,11.87,11.77,11.86,2110273.0,9.9922,10.026,9.9416,10.0176,2110273.0
2020-07-23 10:00:00,11.87,11.87,11.77,11.83,737947.0,10.026,10.026,9.9416,9.9922,737947.0
2020-07-23 10:30:00,11.84,11.87,11.82,11.82,512954.0,10.0007,10.026,9.9838,9.9838,512954.0
2020-07-23 11:00:00,11.82,11.84,11.79,11.8,655122.0,9.9838,10.0007,9.9585,9.9669,655122.0
2020-07-23 11:30:00,11.8,11.84,11.79,11.79,282357.0,9.9669,10.0007,9.9585,9.9585,282357.0
2020-07-23 12:00:00,11.79,11.8,11.74,11.76,433193.0,9.9585,9.9669,9.9162,9.9331,433193.0
2020-07-23 12:30:00,11.76,11.76,11.68,11.7,951828.0,9.9331,9.9331,9.8655,9.8824,951828.0
2020-07-23 13:00:00,11.7,11.73,11.69,11.7,472282.0,9.8824,9.9078,9.874,9.8824,472282.0
2020-07-23 13:30:00,11.7,11.7,11.59,11.6,1152305.0,9.8824,9.8824,9.7895,9.798,1152305.0
2020-07-23 14:00:00,11.6,11.6,11.48,11.58,1691272.0,9.798,9.798,9.6966,9.7811,1691272.0
2020-07-23 14:30:00,11.58,11.61,11.55,11.59,393410.0,9.7811,9.8064,9.7557,9.7895,393410.0
2020-07-23 15:00:00,11.59,11.62,11.57,11.6,676522.0,9.7895,9.8149,9.7726,9.798,676522.0
2020-07-23 15:30:00,11.6,11.62,11.56,11.59,1686271.0,9.798,9.8149,9.7642,9.7895,1686271.0
2020-07-24 09:30:00,11.44,11.46,11.31,11.36,2281068.0,9.6628,9.6797,9.553,9.5953,2281068.0
2020-07-24 10:00:00,11.35,11.43,11.35,11.41,955519.0,9.5868,9.6544,9.5868,9.6375,955519.0
2020-07-24 10:30:00,11.41,11.42,11.36,11.41,799690.0,9.6375,9.6459,9.5953,9.6375,799690.0
2020-07-24 11:00:00,11.42,11.43,11.39,11.39,711263.0,9.6459,9.6544,9.6206,9.6206,711263.0
2020-07-24 11:30:00,11.39,11.42,11.37,11.41,309393.0,9.6206,9.6459,9.6037,9.6375,309393.0
2020-07-24 12:00:00,11.4,11.41,11.37,11.39,379471.0,9.629,9.6375,9.6037,9.6206,379471.0
2020-07-24 12:30:00,11.4,11.4,11.37,11.37,461362.0,9.629,9.629,9.6037,9.6037,461362.0
2020-07-24 13:00:00,11.38,11.39,11.35,11.37,326332.0,9.6121,9.6206,9.5868,9.6037,326332.0
2020-07-24 13:30:00,11.37,11.4,11.36,11.4,285875.0,9.6037,9.629,9.5953,9.629,285875.0
2020-07-24 14:00:00,11.4,11.42,11.39,11.4,379744.0,9.629,9.6459,9.6206,9.629,379744.0
2020-07-24 14:30:00,11.4,11.41,11.38,11.38,313821.0,9.629,9.6375,9.6121,9.6121,313821.0
2020-07-24 15:00:00,11.38,11.4,11.36,11.36,382799.0,9.6121,9.629,9.5953,9.5953,382799.0
2020-07-24 15:30:00,11.36,11.41,11.35,11.4,1320066.0,9.5953,9.6375,9.5868,9.629,1320066.0
2020-07-27 09:30:00,11.55,11.66,11.53,11.65,1316723.0,9.7557,9.8486,9.7388,9.8402,1316723.0
2020-07-27 10:00:00,11.65,11.68,11.63,11.64,1265641.0,9.8402,9.8655,9.8233,9.8318,1265641.0
2020-07-27 10:30:00,11.64,11.68,11.63,11.68,619117.0,9.8318,9.8655,9.8233,9.8655,619117.0
2020-07-27 11:00:00,11.68,11.71,11.67,11.68,870891.0,9.8655,9.8909,9.8571,9.8655,870891.0
2020-07-27 11:30:00,11.67,11.68,11.63,11.68,519741.0,9.8571,9.8655,9.8233,9.8655,519741.0
2020-07-27 12:00:00,11.68,11.7,11.66,11.69,356873.0,9.8655,9.8824,9.8486,9.874,356873.0
2020-07-27 12:30:00,11.69,11.7,11.68,11.7,409320.0,9.874,9.8824,9.8655,9.8824,409320.0
2020-07-27 13:00:00,11.7,11.72,11.69,11.7,460071.0,9.8824,9.8993,9.874,9.8824,460071.0
2020-07-27 13:30:00,11.7,11.71,11.68,11.69,287797.0,9.8824,9.8909,9.8655,9.874,287797.0
2020-07-27 14:00:00,11.69,11.7,11.68,11.68,266815.0,9.874,9.8824,9.8655,9.8655,266815.0
2020-07-27 14:30:00,11.69,11.69,11.66,11.67,317956.0,9.874,9.874,9.8486,9.8571,317956.0
2020-07-27 15:00:00,11.67,11.7,11.66,11.7,371883.0,9.8571,9.8824,9.8486,9.8824,371883.0
2020-07-27 15:30:00,11.7,11.71,11.68,11.69,1339342.0,9.8824,9.8909,9.8655,9.874,1339342.0
2020-07-28 09:30:00,11.55,11.58,11.46,11.49,1404313.0,9.7557,9.7811,9.6797,9.7051,1404313.0
2020-07-28 10:00:00,11.49,11.53,11.47,11.51,864438.0,9.7051,9.7388,9.6882,9.722,864438.0
2020-07-28 10:30:00,11.51,11.53,11.49,11.51,443005.0,9.722,9.7388,9.7051,9.722,443005.0
2020-07-28 11:00:00,11.51,11.54,11.48,11.52,744376.0,9.722,9.7473,9.6966,9.7304,744376.0
2020-07-28 11:30:00,11.52,11.58,11.52,11.54,483166.0,9.7304,9.7811,9.7304,9.7473,483166.0
2020-07-28 12:00:00,11.54,11.54,11.5,11.54,263347.0,9.7473,9.7473,9.7135,9.7473,263347.0
2020-07-28 12:30:00,11.54,11.57,11.53,11.57,252480.0,9.7473,9.7726,9.7388,9.7726,252480.0
2020-07-28 13:00:00,11.57,11.6,11.56,11.58,365821.0,9.7726,9.798,9.7642,9.7811,365821.0
2020-07-28 13:30:00,11.58,11.59,11.56,11.57,193502.0,9.7811,9.7895,9.7642,9.7726,193502.0
2020-07-28 14:00:00,11.57,11.59,11.56,11.57,544067.0,9.7726,9.7895,9.7642,9.7726,544067.0
2020-07-28 14:30:00,11.57,11.59,11.56,11.57,255723.0,9.7726,9.7895,9.7642,9.7726,255723.0
2020-07-28 15:00:00,11.57,11.57,11.52,11.52,568625.0,9.7726,9.7726,9.7304,9.7304,568625.0
2020-07-28 15:30:00,11.52,11.54,11.46,11.46,1118958.0,9.7304,9.7473,9.6797,9.6797,1118958.0
2020-07-29 09:30:00,11.46,11.53,11.44,11.5,2095976.0,9.6797,9.7388,9.6628,9.7135,2095976.0
2020-07-29 10:00:00,11.5,11.57,11.5,11.57,1024829.0,9.7135,9.7726,9.7135,9.7726,1024829.0
2020-07-29 10:30:00,11.56,11.6,11.55,11.57,537001.0,9.7642,9.798,9.7557,9.7726,537001.0
2020-07-29 11:00:00,11.57,11.6,11.54,11.57,968133.0,9.7726,9.798,9.7473,9.7726,968133.0
2020-07-29 11:30:00,11.57,11.58,11.56,11.58,174772.0,9.7726,9.7811,9.7642,9.7811,174772.0
2020-07-29 12:00:00,11.57,11.57,11.53,11.56,328100.0,9.7726,9.7726,9.7388,9.7642,328100.0
2020-07-29 12:30:00,11.57,11.6,11.56,11.58,307378.0,9.7726,9.798,9.7642,9.7811,307378.0
2020-07-29 13:00:00,11.58,11.61,11.57,11.59,320734.0,9.7811,9.8064,9.7726,9.7895,320734.0
2020-07-29 13:30:00,11.59,11.59,11.54,11.54,833929.0,9.7895,9.7895,9.7473,9.7473,833929.0
2020-07-29 14:00:00,11.55,11.59,11.53,11.57,320022.0,9.7557,9.7895,9.7388,9.7726,320022.0
2020-07-29 14:30:00,11.57,11.61,11.56,11.57,287136.0,9.7726,9.8064,9.7642,9.7726,287136.0
2020-07-29 15:00:00,11.57,11.59,11.53,11.58,439884.0,9.7726,9.7895,9.7388,9.7811,439884.0
2020-07-29 15:30:00,11.57,11.61,11.56,11.58,914426.0,9.7726,9.8064,9.7642,9.7811,914426.0
2020-07-30 09:30:00,11.41,11.46,11.31,11.32,1978777.0,9.6375,9.6797,9.553,9.5615,1978777.0
2020-07-30 10:00:00,11.32,11.39,11.28,11.35,1052664.0,9.5615,9.6206,9.5277,9.5868,1052664.0
2020-07-30 10:30:00,11.35,11.39,11.3,11.35,566929.0,9.5868,9.6206,9.5446,9.5868,566929.0
2020-07-30 11:00:00,11.35,11.36,11.31,11.32,968199.0,9.5868,9.5953,9.553,9.5615,968199.0
2020-07-30 11:30:00,11.33,11.4,11.32,11.39,437765.0,9.5699,9.629,9.5615,9.6206,437765.0
2020-07-30 12:00:00,11.39,11.46,11.39,11.45,841277.0,9.6206,9.6797,9.6206,9.6713,841277.0
2020-07-30 12:30:00,11.46,11.48,11.44,11.48,319695.0,9.6797,9.6966,9.6628,9.6966,319695.0
2020-07-30 13:00:00,11.48,11.54,11.47,11.5,348290.0,9.6966,9.7473,9.6882,9.7135,348290.0
2020-07-30 13:30:00,11.5,11.52,11.48,11.52,226563.0,9.7135,9.7304,9.6966,9.7304,226563.0
2020-07-30 14:00:00,11.52,11.52,11.49,11.51,250016.0,9.7304,9.7304,9.7051,9.722,250016.0
2020-07-30 14:30:00,11.51,11.54,11.5,11.53,363665.0,9.722,9.7473,9.7135,9.7388,363665.0
2020-07-30 15:00:00,11.53,11.56,11.52,11.56,490406.0,9.7388,9.7642,9.7304,9.7642,490406.0
2020-07-30 15:30:00,11.56,11.56,11.53,11.53,679802.0,9.7642,9.7642,9.7388,9.7388,679802.0
2020-07-31 09:30:00,11.68,11.68,11.56,11.63,2717495.0,9.8655,9.8655,9.7642,9.8233,2717495.0
2020-07-31 10:00:00,11.63,11.64,11.54,11.58,933759.0,9.8233,9.8318,9.7473,9.7811,933759.0
2020-07-31 10:30:00,11.57,11.6,11.5,11.54,489626.0,9.7726,9.798,9.7135,9.7473,489626.0
2020-07-31 11:00:00,11.54,11.59,11.5,11.58,1518759.0,9.7473,9.7895,9.7135,9.7811,1518759.0
2020-07-31 11:30:00,11.58,11.58,11.49,11.51,929796.0,9.7811,9.7811,9.7051,9.722,929796.0
2020-07-31 12:00:00,11.51,11.51,11.45,11.47,469882.0,9.722,9.722,9.6713,9.6882,469882.0
2020-07-31 12:30:00,11.46,11.48,11.43,11.46,287105.0,9.6797,9.6966,9.6544,9.6797,287105.0
2020-07-31 13:00:00,11.47,11.51,11.46,11.51,287942.0,9.6882,9.722,9.6797,9.722,287942.0
2020-07-31 13:30:00,11.51,11.52,11.46,11.46,270013.0,9.722,9.7304,9.6797,9.6797,270013.0
2020-07-31 14:00:00,11.46,11.48,11.43,11.46,357915.0,9.6797,9.6966,9.6544,9.6797,357915.0
2020-07-31 14:30:00,11.46,11.51,11.46,11.51,308992.0,9.6797,9.722,9.6797,9.722,308992.0
2020-07-31 15:00:00,11.5,11.54,11.49,11.51,559798.0,9.7135,9.7473,9.7051,9.722,559798.0
2020-07-31 15:30:00,11.51,11.56,11.5,11.56,1543300.0,9.722,9.7642,9.7135,9.7642,1543300.0
2020-08-03 09:30:00,11.62,11.76,11.6,11.74,2572221.0,9.8149,9.9331,9.798,9.9162,2572221.0
2020-08-03 10:00:00,11.75,11.82,11.74,11.79,1790722.0,9.9247,9.9838,9.9162,9.9585,1790722.0
2020-08-03 10:30:00,11.79,11.82,11.74,11.75,1215076.0,9.9585,9.9838,9.9162,9.9247,1215076.0
2020-08-03 11:00:00,11.76,11.76,11.71,11.72,876221.0,9.9331,9.9331,9.8909,9.8993,876221.0
2020-08-03 11:30:00,11.72,11.76,11.72,11.75,319733.0,9.8993,9.9331,9.8993,9.9247,319733.0
2020-08-03 12:00:00,11.75,11.76,11.73,11.75,304254.0,9.9247,9.9331,9.9078,9.9247,304254.0
2020-08-03 12:30:00,11.75,11.75,11.73,11.75,394883.0,9.9247,9.9247,9.9078,9.9247,394883.0
2020-08-03 13:00:00,11.75,11.79,11.74,11.78,503726.0,9.9247,9.9585,9.9162,9.95,503726.0
2020-08-03 13:30:00,11.78,11.79,11.76,11.78,297586.0,9.95,9.9585,9.9331,9.95,297586.0
2020-08-03 14:00:00,11.78,11.78,11.76,11.78,245891.0,9.95,9.95,9.9331,9.95,245891.0
2020-08-03 14:30:00,11.78,11.8,11.77,11.79,354012.0,9.95,9.9669,9.9416,9.9585,354012.0
2020-08-03 15:00:00,11.79,11.79,11.75,11.77,533519.0,9.9585,9.9585,9.9247,9.9416,533519.0
2020-08-03 15:30:00,11.77,11.78,11.74,11.78,1352000.0,9.9416,9.95,9.9162,9.95,1352000.0
2020-08-04 09:30:00,11.62,11.72,11.61,11.69,2122766.0,9.8149,9.8993,9.8064,9.874,2122766.0
2020-08-04 10:00:00,11.69,11.73,11.68,11.69,776636.0,9.874,9.9078,9.8655,9.874,776636.0
2020-08-04 10:30:00,11.69,11.71,11.67,11.7,576633.0,9.874,9.8909,9.8571,9.8824,576633.0
2020-08-04 11:00:00,11.7,11.71,11.67,11.7,433840.0,9.8824,9.8909,9.8571,9.8824,433840.0
2020-08-04 11:30:00,11.69,11.74,11.69,11.72,373323.0,9.874,9.9162,9.874,9.8993,373323.0
2020-08-04 12:00:00,11.72,11.73,11.68,11.72,211651.0,9.8993,9.9078,9.8655,9.8993,211651.0
2020-08-04 12:30:00,11.71,11.73,11.71,11.73,195912.0,9.8909,9.9078,9.8909,9.9078,195912.0
2020-08-04 13:00:00,11.73,11.74,11.71,11.74,112216.0,9.9078,9.9162,9.8909,9.9162,112216.0
2020-08-04 13:30:00,11.73,11.74,11.72,11.73,177906.0,9.9078,9.9162,9.8993,9.9078,177906.0
2020-08-04 14:00:00,11.73,11.73,11.7,11.7,154998.0,9.9078,9.9078,9.8824,9.8824,154998.0
2020-08-04 14:30:00,11.71,11.71,11.67,11.71,350665.0,9.8909,9.8909,9.8571,9.8909,350665.0
2020-08-04 15:00:00,11.71,11.74,11.7,11.73,365556.0,9.8909,9.9162,9.8824,9.9078,365556.0
2020-08-04 15:30:00,11.72,11.76,11.72,11.74,880929.0,9.8993,9.9331,9.8993,9.9162,880929.0
2020-08-05 09:30:00,11.7,11.78,11.67,11.76,1398597.0,9.8824,9.95,9.8571,9.9331,1398597.0
2020-08-05 10:00:00,11.76,11.76,11.71,11.74,575276.0,9.9331,9.9331,9.8909,9.9162,575276.0
2020-08-05 10:30:00,11.74,11.74,11.71,11.71,601154.0,9.9162,9.9162,9.8909,9.8909,601154.0
2020-08-05 11:00:00,11.71,11.73,11.7,11.71,367855.0,9.8909,9.9078,9.8824,9.8909,367855.0
2020-08-05 11:30:00,11.71,11.74,11.71,11.71,341569.0,9.8909,9.9162,9.8909,9.8909,341569.0
2020-08-05 12:00:00,11.72,11.74,11.71,11.72,375048.0,9.8993,9.9162,9.8909,9.8993,375048.0
2020-08-05 12:30:00,11.71,11.73,11.71,11.73,261995.0,9.8909,9.9078,9.8909,9.9078,261995.0
2020-08-05 13:00:00,11.73,11.73,11.72,11.73,221131.0,9.9078,9.9078,9.8993,9.9078,221131.0
2020-08-05 13:30:00,11.72,11.73,11.71,11.72,188794.0,9.8993,9.9078,9.8909,9.8993,188794.0
2020-08-05 14:00:00,11.72,11.73,11.71,11.71,240563.0,9.8993,9.9078,9.8909,9.8909,240563.0
2020-08-05 14:30:00,11.71,11.72,11.71,11.71,144808.0,9.8909,9.8993,9.8909,9.8909,144808.0
2020-08-05 15:00:00,11.72,11.72,11.69,11.7,390999.0,9.8993,9.8993,9.874,9.8824,390999.0
2020-08-05 15:30:00,11.7,11.71,11.67,11.7,1468753.0,9.8824,9.8909,9.8571,9.8824,1468753.0
2020-08-06 09:30:00,11.6,11.65,11.59,11.64,1317663.0,9.798,9.8402,9.7895,9.8318,1317663.0
2020-08-06 10:00:00,11.64,11.65,11.59,11.63,689842.0,9.8318,9.8402,9.7895,9.8233,689842.0
2020-08-06 10:30:00,11.64,11.65,11.57,11.63,328132.0,9.8318,9.8402,9.7726,9.8233,328132.0
2020-08-06 11:00:00,11.62,11.65,11.61,11.65,333766.0,9.8149,9.8402,9.8064,9.8402,333766.0
2020-08-06 11:30:00,11.64,11.65,11.62,11.64,246966.0,9.8318,9.8402,9.8149,9.8318,246966.0
2020-08-06 12:00:00,11.64,11.67,11.64,11.65,135265.0,9.8318,9.8571,9.8318,9.8402,135265.0
2020-08-06 12:30:00,11.65,11.68,11.65,11.67,157007.0,9.8402,9.8655,9.8402,9.8571,157007.0
2020-08-06 13:00:00,11.68,11.68,11.67,11.68,66946.0,9.8655,9.8655,9.8571,9.8655,66946.0
2020-08-06 13:30:00,11.68,11.7,11.67,11.68,217834.0,9.8655,9.8824,9.8571,9.8655,217834.0
2020-08-06 14:00:00,11.68,11.7,11.67,11.7,218832.0,9.8655,9.8824,9.8571,9.8824,218832.0
2020-08-06 14:30:00,11.7,11.72,11.69,11.7,171870.0,9.8824,9.8993,9.874,9.8824,171870.0
2020-08-06 15:00:00,11.69,11.73,11.69,11.7,444062.0,9.874,9.9078,9.874,9.8824,444062.0
2020-08-06 15:30:00,11.71,11.72,11.68,11.71,726205.0,9.8909,9.8993,9.8655,9.8909,726205.0
2020-08-07 09:30:00,11.6,11.68,11.6,11.65,847030.0,9.798,9.8655,9.798,9.8402,847030.0
2020-08-07 10:00:00,11.65,11.65,11.6,11.63,413272.0,9.8402,9.8402,9.798,9.8233,413272.0
2020-08-07 10:30:00,11.62,11.69,11.62,11.68,424862.0,9.8149,9.874,9.8149,9.8655,424862.0
2020-08-07 11:00:00,11.68,11.69,11.63,11.65,601400.0,9.8655,9.874,9.8233,9.8402,601400.0
2020-08-07 11:30:00,11.65,11.7,11.64,11.66,399713.0,9.8402,9.8824,9.8318,9.8486,399713.0
2020-08-07 12:00:00,11.66,11.69,11.66,11.68,156537.0,9.8486,9.874,9.8486,9.8655,156537.0
2020-08-07 12:30:00,11.68,11.68,11.63,11.64,212577.0,9.8655,9.8655,9.8233,9.8318,212577.0
2020-08-07 13:00:00,11.63,11.64,11.58,11.58,497996.0,9.8233,9.8318,9.7811,9.7811,497996.0
2020-08-07 13:30:00,11.58,11.63,11.57,11.58,205240.0,9.7811,9.8233,9.7726,9.7811,205240.0
2020-08-07 14:00:00,11.58,11.6,11.56,11.57,218965.0,9.7811,9.798,9.7642,9.7726,218965.0
2020-08-07 14:30:00,11.57,11.61,11.56,11.6,167722.0,9.7726,9.8064,9.7642,9.798,167722.0
2020-08-07 15:00:00,11.61,11.64,11.6,11.62,429129.0,9.8064,9.8318,9.798,9.8149,429129.0
2020-08-07 15:30:00,11.62,11.66,11.61,11.63,645077.0,9.8149,9.8486,9.8064,9.8233,645077.0
2020-08-10 09:30:00,11.65,11.72,11.62,11.63,1230547.0,9.8402,9.8993,9.8149,9.8233,1230547.0
2020-08-10 10:00:00,11.63,11.65,11.61,11.63,559216.0,9.8233,9.8402,9.8064,9.8233,559216.0
2020-08-10 10:30:00,11.63,11.64,11.58,11.59,453066.0,9.8233,9.8318,9.7811,9.7895,453066.0
2020-08-10 11:00:00,11.58,11.63,11.58,11.62,414300.0,9.7811,9.8233,9.7811,9.8149,414300.0
2020-08-10 11:30:00,11.62,11.65,11.6,11.64,271584.0,9.8149,9.8402,9.798,9.8318,271584.0
2020-08-10 12:00:00,11.64,11.64,11.59,11.59,170332.0,9.8318,9.8318,9.7895,9.7895,170332.0
2020-08-10 12:30:00,11.59,11.63,11.59,11.62,126691.0,9.7895,9.8233,9.7895,9.8149,126691.0
2020-08-10 13:00:00,11.63,11.68,11.62,11.66,299835.0,9.8233,9.8655,9.8149,9.8486,299835.0
2020-08-10 13:30:00,11.66,11.67,11.63,11.65,97438.0,9.8486,9.8571,9.8233,9.8402,97438.0
2020-08-10 14:00:00,11.65,11.66,11.61,11.62,328553.0,9.8402,9.8486,9.8064,9.8149,328553.0
2020-08-10 14:30:00,11.62,11.64,11.6,11.62,507258.0,9.8149,9.8318,9.798,9.8149,507258.0
2020-08-10 15:00:00,11.62,11.63,11.59,11.6,543540.0,9.8149,9.8233,9.7895,9.798,543540.0
2020-08-10 15:30:00,11.6,11.63,11.59,11.63,805045.0,9.798,9.8233,9.7895,9.8233,805045.0
2020-08-11 09:30:00,11.67,11.72,11.64,11.66,801139.0,9.8571,9.8993,9.8318,9.8486,801139.0
2020-08-11 10:00:00,11.67,11.68,11.63,11.64,532349.0,9.8571,9.8655,9.8233,9.8318,532349.0
2020-08-11 10:30:00,11.65,11.66,11.62,11.66,538739.0,9.8402,9.8486,9.8149,9.8486,538739.0
2020-08-11 11:00:00,11.66,11.71,11.65,11.7,1147883.0,9.8486,9.8909,9.8402,9.8824,1147883.0
2020-08-11 11:30:00,11.7,11.7,11.67,11.68,306256.0,9.8824,9.8824,9.8571,9.8655,306256.0
2020-08-11 12:00:00,11.68,11.73,11.67,11.73,228950.0,9.8655,9.9078,9.8571,9.9078,228950.0
2020-08-11 12:30:00,11.73,11.75,11.72,11.74,291575.0,9.9078,9.9247,9.8993,9.9162,291575.0
2020-08-11 13:00:00,11.74,11.97,11.73,11.89,5181065.0,9.9162,10.1105,9.9078,10.0429,5181065.0
2020-08-11 13:30:00,11.89,11.91,11.86,11.91,646475.0,10.0429,10.0598,10.0176,10.0598,646475.0
2020-08-11 14:00:00,11.91,11.92,11.84,11.84,732151.0,10.0598,10.0683,10.0007,10.0007,732151.0
2020-08-11 14:30:00,11.85,11.86,11.81,11.83,399015.0,10.0091,10.0176,9.9753,9.9922,399015.0
2020-08-11 15:00:00,11.83,11.83,11.74,11.77,897694.0,9.9922,9.9922,9.9162,9.9416,897694.0
2020-08-11 15:30:00,11.77,11.77,11.67,11.69,1787052.0,9.9416,9.9416,9.8571,9.874,1787052.0
2020-08-12 09:30:00,11.75,11.79,11.72,11.79,1204740.0,9.9247,9.9585,9.8993,9.9585,1204740.0
2020-08-12 10:00:00,11.79,11.85,11.76,11.85,1732341.0,9.9585,10.0091,9.9331,10.0091,1732341.0
2020-08-12 10:30:00,11.85,11.94,11.84,11.94,1387033.0,10.0091,10.0852,10.0007,10.0852,1387033.0
2020-08-12 11:00:00,11.94,11.94,11.89,11.93,900308.0,10.0852,10.0852,10.0429,10.0767,900308.0
2020-08-12 11:30:00,11.94,11.99,11.92,11.96,950278.0,10.0852,10.1274,10.0683,10.102,950278.0
2020-08-12 12:00:00,11.97,11.98,11.93,11.95,478468.0,10.1105,10.1189,10.0767,10.0936,478468.0
2020-08-12 12:30:00,11.96,11.96,11.92,11.93,341813.0,10.102,10.102,10.0683,10.0767,341813.0
2020-08-12 13:00:00,11.93,11.94,11.89,11.9,368595.0,10.0767,10.0852,10.0429,10.0514,368595.0
2020-08-12 13:30:00,11.9,11.94,11.89,11.94,248720.0,10.0514,10.0852,10.0429,10.0852,248720.0
2020-08-12 14:00:00,11.94,11.95,11.92,11.93,122665.0,10.0852,10.0936,10.0683,10.0767,122665.0
2020-08-12 14:30:00,11.93,11.95,11.92,11.94,273019.0,10.0767,10.0936,10.0683,10.0852,273019.0
2020-08-12 15:00:00,11.93,11.96,11.93,11.95,247578.0,10.0767,10.102,10.0767,10.0936,247578.0
2020-08-12 15:30:00,11.95,11.95,11.92,11.94,1092344.0,10.0936,10.0936,10.0683,10.0852,1092344.0
2020-08-13 09:30:00,11.87,11.93,11.82,11.92,1047065.0,10.026,10.0767,9.9838,10.0683,1047065.0
2020-08-13 10:00:00,11.91,11.92,11.87,11.89,560591.0,10.0598,10.0683,10.026,10.0429,560591.0
2020-08-13 10:30:00,11.9,11.9,11.86,11.88,343030.0,10.0514,10.0514,10.0176,10.0345,343030.0
2020-08-13 11:00:00,11.88,11.91,11.87,11.9,406823.0,10.0345,10.0598,10.026,10.0514,406823.0
2020-08-13 11:30:00,11.9,11.92,11.88,11.92,409948.0,10.0514,10.0683,10.0345,10.0683,409948.0
2020-08-13 12:00:00,11.91,11.93,11.9,11.93,449068.0,10.0598,10.0767,10.0514,10.0767,449068.0
2020-08-13 12:30:00,11.93,11.96,11.92,11.95,299317.0,10.0767,10.102,10.0683,10.0936,299317.0
2020-08-13 13:00:00,11.95,11.95,11.88,11.9,227304.0,10.0936,10.0936,10.0345,10.0514,227304.0
2020-08-13 13:30:00,11.9,11.94,11.88,11.93,256558.0,10.0514,10.0852,10.0345,10.0767,256558.0
2020-08-13 14:00:00,11.93,11.93,11.85,11.88,446528.0,10.0767,10.0767,10.0091,10.0345,446528.0
2020-08-13 14:30:00,11.88,11.89,11.84,11.87,434070.0,10.0345,10.0429,10.0007,10.026,434070.0
2020-08-13 15:00:00,11.87,11.89,11.86,11.88,355107.0,10.026,10.0429,10.0176,10.0345,355107.0
2020-08-13 15:30:00,11.88,11.89,11.86,11.87,848483.0,10.0345,10.0429,10.0176,10.026,848483.0
2020-08-14 09:30:00,11.62,11.64,11.58,11.62,1649155.0,9.8149,9.8318,9.7811,9.8149,1649155.0
2020-08-14 10:00:00,11.62,11.66,11.51,11.53,2229190.0,9.8149,9.8486,9.722,9.7388,2229190.0
2020-08-14 10:30:00,11.52,11.57,11.52,11.52,828302.0,9.7304,9.7726,9.7304,9.7304,828302.0
2020-08-14 11:00:00,11.52,11.57,11.51,11.56,559494.0,9.7304,9.7726,9.722,9.7642,559494.0
2020-08-14 11:30:00,11.56,11.58,11.53,11.54,262317.0,9.7642,9.7811,9.7388,9.7473,262317.0
2020-08-14 12:00:00,11.54,11.56,11.53,11.54,272563.0,9.7473,9.7642,9.7388,9.7473,272563.0
2020-08-14 12:30:00,11.54,11.56,11.53,11.56,426895.0,9.7473,9.7642,9.7388,9.7642,426895.0
2020-08-14 13:00:00,11.55,11.58,11.54,11.57,255917.0,9.7557,9.7811,9.7473,9.7726,255917.0
2020-08-14 13:30:00,11.57,11.58,11.53,11.54,362557.0,9.7726,9.7811,9.7388,9.7473,362557.0
2020-08-14 14:00:00,11.55,11.55,11.54,11.55,130726.0,9.7557,9.7557,9.7473,9.7557,130726.0
2020-08-14 14:30:00,11.54,11.55,11.52,11.54,288704.0,9.7473,9.7557,9.7304,9.7473,288704.0
2020-08-14 15:00:00,11.54,11.56,11.53,11.56,1028266.0,9.7473,9.7642,9.7388,9.7642,1028266.0
2020-08-14 15:30:00,11.55,11.57,11.54,11.57,1146167.0,9.7557,9.7726,9.7473,9.7726,1146167.0
2020-08-17 09:30:00,11.67,11.72,11.67,11.67,1179047.0,9.8571,9.8993,9.8571,9.8571,1179047.0
2020-08-17 10:00:00,11.67,11.69,11.64,11.69,809812.0,9.8571,9.874,9.8318,9.874,809812.0
2020-08-17 10:30:00,11.68,11.71,11.68,11.69,359521.0,9.8655,9.8909,9.8655,9.874,359521.0
2020-08-17 11:00:00,11.69,11.71,11.67,11.68,745000.0,9.874,9.8909,9.8571,9.8655,745000.0
2020-08-17 11:30:00,11.68,11.69,11.67,11.69,197230.0,9.8655,9.874,9.8571,9.874,197230.0
2020-08-17 12:00:00,11.68,11.69,11.65,11.66,167903.0,9.8655,9.874,9.8402,9.8486,167903.0
2020-08-17 12:30:00,11.66,11.68,11.64,11.67,276793.0,9.8486,9.8655,9.8318,9.8571,276793.0
2020-08-17 13:00:00,11.67,11.67,11.64,11.66,160125.0,9.8571,9.8571,9.8318,9.8486,160125.0
2020-08-17 13:30:00,11.66,11.67,11.64,11.65,144983.0,9.8486,9.8571,9.8318,9.8402,144983.0
2020-08-17 14:00:00,11.64,11.66,11.63,11.63,175537.0,9.8318,9.8486,9.8233,9.8233,175537.0
2020-08-17 14:30:00,11.63,11.64,11.6,11.6,426331.0,9.8233,9.8318,9.798,9.798,426331.0
2020-08-17 15:00:00,11.61,11.62,11.59,11.62,497806.0,9.8064,9.8149,9.7895,9.8149,497806.0
2020-08-17 15:30:00,11.62,11.64,11.6,11.64,1067562.0,9.8149,9.8318,9.798,9.8318,1067562.0
2020-08-18 09:30:00,11.63,11.68,11.61,11.64,971793.0,9.8233,9.8655,9.8064,9.8318,971793.0
2020-08-18 10:00:00,11.63,11.65,11.58,11.59,677521.0,9.8233,9.8402,9.7811,9.7895,677521.0
2020-08-18 10:30:00,11.59,11.63,11.57,11.63,589158.0,9.7895,9.8233,9.7726,9.8233,589158.0
2020-08-18 11:00:00,11.63,11.65,11.6,11.62,733098.0,9.8233,9.8402,9.798,9.8149,733098.0
2020-08-18 11:30:00,11.63,11.66,11.62,11.66,238572.0,9.8233,9.8486,9.8149,9.8486,238572.0
2020-08-18 12:00:00,11.66,11.67,11.64,11.66,235583.0,9.8486,9.8571,9.8318,9.8486,235583.0
2020-08-18 12:30:00,11.67,11.69,11.66,11.68,221829.0,9.8571,9.874,9.8486,9.8655,221829.0
2020-08-18 13:00:00,11.68,11.68,11.65,11.66,154898.0,9.8655,9.8655,9.8402,9.8486,154898.0
2020-08-18 13:30:00,11.66,11.68,11.65,11.65,315503.0,9.8486,9.8655,9.8402,9.8402,315503.0
2020-08-18 14:00:00,11.66,11.66,11.63,11.66,318728.0,9.8486,9.8486,9.8233,9.8486,318728.0
2020-08-18 14:30:00,11.66,11.68,11.65,11.67,280778.0,9.8486,9.8655,9.8402,9.8571,280778.0
2020-08-18 15:00:00,11.67,11.69,11.66,11.68,440498.0,9.8571,9.874,9.8486,9.8655,440498.0
2020-08-18 15:30:00,11.68,11.69,11.66,11.67,1171932.0,9.8655,9.874,9.8486,9.8571,1171932.0
2020-08-19 09:30:00,11.82,11.85,11.76,11.79,730858.0,9.9838,10.0091,9.9331,9.9585,730858.0
2020-08-19 10:00:00,11.79,11.81,11.76,11.77,251911.0,9.9585,9.9753,9.9331,9.9416,251911.0
2020-08-19 10:30:00,11.77,11.79,11.74,11.76,208560.0,9.9416,9.9585,9.9162,9.9331,208560.0
2020-08-19 11:00:00,11.76,11.77,11.69,11.71,615047.0,9.9331,9.9416,9.874,9.8909,615047.0
2020-08-19 11:30:00,11.71,11.73,11.7,11.72,98872.0,9.8909,9.9078,9.8824,9.8993,98872.0
2020-08-19 12:00:00,11.72,11.73,11.68,11.69,554764.0,9.8993,9.9078,9.8655,9.874,554764.0
2020-08-19 12:30:00,11.68,11.69,11.66,11.68,157758.0,9.8655,9.874,9.8486,9.8655,157758.0
2020-08-19 13:00:00,11.68,11.68,11.66,11.67,138426.0,9.8655,9.8655,9.8486,9.8571,138426.0
2020-08-19 13:30:00,11.66,11.7,11.66,11.69,340246.0,9.8486,9.8824,9.8486,9.874,340246.0
2020-08-19 14:00:00,11.69,11.7,11.59,11.6,335641.0,9.874,9.8824,9.7895,9.798,335641.0
2020-08-19 14:30:00,11.6,11.65,11.6,11.65,155221.0,9.798,9.8402,9.798,9.8402,155221.0
2020-08-19 15:00:00,11.64,11.66,11.61,11.61,274891.0,9.8318,9.8486,9.8064,9.8064,274891.0
2020-08-19 15:30:00,11.62,11.63,11.59,11.6,467330.0,9.8149,9.8233,9.7895,9.798,467330.0
2020-08-20 09:30:00,11.44,11.53,11.38,11.51,1301911.0,9.6628,9.7388,9.6121,9.722,1301911.0
2020-08-20 10:00:00,11.51,11.54,11.5,11.51,535225.0,9.722,9.7473,9.7135,9.722,535225.0
2020-08-20 10:30:00,11.52,11.56,11.5,11.53,680356.0,9.7304,9.7642,9.7135,9.7388,680356.0
2020-08-20 11:00:00,11.54,11.55,11.5,11.54,620511.0,9.7473,9.7557,9.7135,9.7473,620511.0
2020-08-20 11:30:00,11.55,11.59,11.54,11.59,459787.0,9.7557,9.7895,9.7473,9.7895,459787.0
2020-08-20 12:00:00,11.59,11.6,11.55,11.55,293326.0,9.7895,9.798,9.7557,9.7557,293326.0
2020-08-20 12:30:00,11.56,11.56,11.53,11.54,183176.0,9.7642,9.7642,9.7388,9.7473,183176.0
2020-08-20 13:00:00,11.53,11.55,11.52,11.54,167937.0,9.7388,9.7557,9.7304,9.7473,167937.0
2020-08-20 13:30:00,11.54,11.56,11.54,11.54,99393.0,9.7473,9.7642,9.7473,9.7473,99393.0
2020-08-20 14:00:00,11.54,11.56,11.52,11.55,331915.0,9.7473,9.7642,9.7304,9.7557,331915.0
2020-08-20 14:30:00,11.55,11.56,11.54,11.55,182003.0,9.7557,9.7642,9.7473,9.7557,182003.0
2020-08-20 15:00:00,11.55,11.57,11.53,11.54,252112.0,9.7557,9.7726,9.7388,9.7473,252112.0
2020-08-20 15:30:00,11.54,11.56,11.52,11.52,934640.0,9.7473,9.7642,9.7304,9.7304,934640.0
2020-08-21 09:30:00,11.32,11.39,11.32,11.35,1001142.0,9.5615,9.6206,9.5615,9.5868,1001142.0
2020-08-21 10:00:00,11.35,11.37,11.3,11.36,500957.0,9.5868,9.6037,9.5446,9.5953,500957.0
2020-08-21 10:30:00,11.37,11.4,11.35,11.38,1186551.0,9.6037,9.629,9.5868,9.6121,1186551.0
2020-08-21 11:00:00,11.38,11.4,11.35,11.38,391930.0,9.6121,9.629,9.5868,9.6121,391930.0
2020-08-21 11:30:00,11.39,11.41,11.38,11.4,315824.0,9.6206,9.6375,9.6121,9.629,315824.0
2020-08-21 12:00:00,11.4,11.42,11.39,11.41,146772.0,9.629,9.6459,9.6206,9.6375,146772.0
2020-08-21 12:30:00,11.41,11.42,11.39,11.41,124333.0,9.6375,9.6459,9.6206,9.6375,124333.0
2020-08-21 13:00:00,11.41,11.41,11.37,11.38,189751.0,9.6375,9.6375,9.6037,9.6121,189751.0
2020-08-21 13:30:00,11.38,11.39,11.37,11.38,151159.0,9.6121,9.6206,9.6037,9.6121,151159.0
2020-08-21 14:00:00,11.38,11.41,11.38,11.41,170694.0,9.6121,9.6375,9.6121,9.6375,170694.0
2020-08-21 14:30:00,11.41,11.43,11.4,11.43,113986.0,9.6375,9.6544,9.629,9.6544,113986.0
2020-08-21 15:00:00,11.43,11.44,11.4,11.41,368774.0,9.6544,9.6628,9.629,9.6375,368774.0
2020-08-21 15:30:00,11.4,11.41,11.38,11.41,531172.0,9.629,9.6375,9.6121,9.6375,531172.0
2020-08-24 09:30:00,11.54,11.6,11.54,11.56,790241.0,9.7473,9.798,9.7473,9.7642,790241.0
2020-08-24 10:00:00,11.57,11.57,11.53,11.54,582006.0,9.7726,9.7726,9.7388,9.7473,582006.0
2020-08-24 10:30:00,11.54,11.54,11.48,11.5,475192.0,9.7473,9.7473,9.6966,9.7135,475192.0
2020-08-24 11:00:00,11.5,11.52,11.5,11.5,328524.0,9.7135,9.7304,9.7135,9.7135,328524.0
2020-08-24 11:30:00,11.51,11.53,11.5,11.51,207677.0,9.722,9.7388,9.7135,9.722,207677.0
2020-08-24 12:00:00,11.51,11.52,11.5,11.5,139907.0,9.722,9.7304,9.7135,9.7135,139907.0
2020-08-24 12:30:00,11.5,11.51,11.48,11.51,1004255.0,9.7135,9.722,9.6966,9.722,1004255.0
2020-08-24 13:00:00,11.51,11.54,11.5,11.54,526186.0,9.722,9.7473,9.7135,9.7473,526186.0
2020-08-24 13:30:00,11.54,11.56,11.52,11.56,769804.0,9.7473,9.7642,9.7304,9.7642,769804.0
2020-08-24 14:00:00,11.55,11.57,11.53,11.55,857508.0,9.7557,9.7726,9.7388,9.7557,857508.0
2020-08-24 14:30:00,11.55,11.56,11.53,11.54,666070.0,9.7557,9.7642,9.7388,9.7473,666070.0
2020-08-24 15:00:00,11.54,11.56,11.53,11.55,1081077.0,9.7473,9.7642,9.7388,9.7557,1081077.0
2020-08-24 15:30:00,11.56,11.57,11.55,11.56,1031631.0,9.7642,9.7726,9.7557,9.7642,1031631.0
2020-08-25 09:30:00,11.67,11.71,11.65,11.67,946266.0,9.8571,9.8909,9.8402,9.8571,946266.0
2020-08-25 10:00:00,11.67,11.68,11.61,11.63,544148.0,9.8571,9.8655,9.8064,9.8233,544148.0
2020-08-25 10:30:00,11.62,11.65,11.6,11.64,483608.0,9.8149,9.8402,9.798,9.8318,483608.0
2020-08-25 11:00:00,11.64,11.66,11.62,11.63,490815.0,9.8318,9.8486,9.8149,9.8233,490815.0
2020-08-25 11:30:00,11.63,11.64,11.57,11.59,445246.0,9.8233,9.8318,9.7726,9.7895,445246.0
2020-08-25 12:00:00,11.59,11.62,11.57,11.61,127679.0,9.7895,9.8149,9.7726,9.8064,127679.0
2020-08-25 12:30:00,11.61,11.61,11.6,11.61,62557.0,9.8064,9.8064,9.798,9.8064,62557.0
2020-08-25 13:00:00,11.61,11.63,11.59,11.63,251610.0,9.8064,9.8233,9.7895,9.8233,251610.0
2020-08-25 13:30:00,11.63,11.64,11.62,11.62,276239.0,9.8233,9.8318,9.8149,9.8149,276239.0
2020-08-25 14:00:00,11.62,11.64,11.61,11.63,320311.0,9.8149,9.8318,9.8064,9.8233,320311.0
2020-08-25 14:30:00,11.63,11.68,11.63,11.68,205402.0,9.8233,9.8655,9.8233,9.8655,205402.0
2020-08-25 15:00:00,11.68,11.69,11.66,11.69,404502.0,9.8655,9.874,9.8486,9.874,404502.0
2020-08-25 15:30:00,11.69,11.7,11.68,11.69,779415.0,9.874,9.8824,9.8655,9.874,779415.0
2020-08-26 09:30:00,11.87,11.91,11.85,11.87,2415611.0,10.026,10.0598,10.0091,10.026,2415611.0
2020-08-26 10:00:00,11.86,11.87,11.82,11.85,1087513.0,10.0176,10.026,9.9838,10.0091,1087513.0
2020-08-26 10:30:00,11.86,11.87,11.84,11.84,870575.0,10.0176,10.026,10.0007,10.0007,870575.0
2020-08-26 11:00:00,11.84,11.9,11.83,11.89,2634383.0,10.0007,10.0514,9.9922,10.0429,2634383.0
2020-08-26 11:30:00,11.89,11.93,11.86,11.93,1006723.0,10.0429,10.0767,10.0176,10.0767,1006723.0
2020-08-26 12:00:00,11.93,11.99,11.92,11.99,743229.0,10.0767,10.1274,10.0683,10.1274,743229.0
2020-08-26 12:30:00,11.99,12.0,11.93,11.94,379336.0,10.1274,10.1358,10.0767,10.0852,379336.0
2020-08-26 13:00:00,11.94,11.97,11.93,11.96,216797.0,10.0852,10.1105,10.0767,10.102,216797.0
2020-08-26 13:30:00,11.96,11.97,11.93,11.95,184878.0,10.102,10.1105,10.0767,10.0936,184878.0
2020-08-26 14:00:00,11.95,11.96,11.93,11.95,241458.0,10.0936,10.102,10.0767,10.0936,241458.0
2020-08-26 14:30:00,11.95,11.95,11.89,11.91,315128.0,10.0936,10.0936,10.0429,10.0598,315128.0
2020-08-26 15:00:00,11.91,11.95,11.89,11.94,280463.0,10.0598,10.0936,10.0429,10.0852,280463.0
2020-08-26 15:30:00,11.94,12.01,11.93,12.0,2614764.0,10.0852,10.1443,10.0767,10.1358,2614764.0
2020-08-27 09:30:00,12.02,12.1,11.88,11.94,2752291.0,10.1527,10.2203,10.0345,10.0852,2752291.0
2020-08-27 10:00:00,11.95,11.96,11.86,11.96,3183745.0,10.0936,10.102,10.0176,10.102,3183745.0
2020-08-27 10:30:00,11.95,11.98,11.92,11.96,1203010.0,10.0936,10.1189,10.0683,10.102,1203010.0
2020-08-27 11:00:00,11.96,11.98,11.92,11.96,1190561.0,10.102,10.1189,10.0683,10.102,1190561.0
2020-08-27 11:30:00,11.96,11.99,11.93,11.96,318153.0,10.102,10.1274,10.0767,10.102,318153.0
2020-08-27 12:00:00,11.96,11.96,11.91,11.91,601777.0,10.102,10.102,10.0598,10.0598,601777.0
2020-08-27 12:30:00,11.91,11.92,11.85,11.87,881857.0,10.0598,10.0683,10.0091,10.026,881857.0
2020-08-27 13:00:00,11.86,11.9,11.85,11.89,401255.0,10.0176,10.0514,10.0091,10.0429,401255.0
2020-08-27 13:30:00,11.89,11.92,11.88,11.92,377716.0,10.0429,10.0683,10.0345,10.0683,377716.0
2020-08-27 14:00:00,11.91,11.94,11.91,11.94,264718.0,10.0598,10.0852,10.0598,10.0852,264718.0
2020-08-27 14:30:00,11.93,11.94,11.9,11.92,646840.0,10.0767,10.0852,10.0514,10.0683,646840.0
2020-08-27 15:00:00,11.92,11.93,11.88,11.9,704633.0,10.0683,10.0767,10.0345,10.0514,704633.0
2020-08-27 15:30:00,11.9,11.9,11.83,11.85,1531101.0,10.0514,10.0514,9.9922,10.0091,1531101.0
2020-08-28 09:30:00,11.81,11.81,11.71,11.74,1140127.0,9.9753,9.9753,9.8909,9.9162,1140127.0
2020-08-28 10:00:00,11.74,11.74,11.71,11.73,1144869.0,9.9162,9.9162,9.8909,9.9078,1144869.0
2020-08-28 10:30:00,11.74,11.74,11.69,11.7,780912.0,9.9162,9.9162,9.874,9.8824,780912.0
2020-08-28 11:00:00,11.71,11.74,11.68,11.73,368547.0,9.8909,9.9162,9.8655,9.9078,368547.0
2020-08-28 11:30:00,11.72,11.72,11.71,11.71,100971.0,9.8993,9.8993,9.8909,9.8909,100971.0
2020-08-28 12:00:00,11.71,11.72,11.69,11.7,268368.0,9.8909,9.8993,9.874,9.8824,268368.0
2020-08-28 12:30:00,11.69,11.71,11.68,11.7,339639.0,9.874,9.8909,9.8655,9.8824,339639.0
2020-08-28 13:00:00,11.7,11.7,11.67,11.68,278342.0,9.8824,9.8824,9.8571,9.8655,278342.0
2020-08-28 13:30:00,11.68,11.69,11.67,11.69,162615.0,9.8655,9.874,9.8571,9.874,162615.0
2020-08-28 14:00:00,11.69,11.69,11.67,11.69,114478.0,9.874,9.874,9.8571,9.874,114478.0
2020-08-28 14:30:00,11.69,11.7,11.68,11.7,151007.0,9.874,9.8824,9.8655,9.8824,151007.0
2020-08-28 15:00:00,11.7,11.71,11.69,11.69,287394.0,9.8824,9.8909,9.874,9.874,287394.0
2020-08-28 15:30:00,11.69,11.71,11.69,11.71,687602.0,9.874,9.8909,9.874,9.8909,687602.0
2020-08-31 09:30:00,11.74,11.76,11.65,11.68,971923.0,9.9162,9.9331,9.8402,9.8655,971923.0
2020-08-31 10:00:00,11.67,11.72,11.66,11.71,675279.0,9.8571,9.8993,9.8486,9.8909,675279.0
2020-08-31 10:30:00,11.71,11.73,11.7,11.72,349627.0,9.8909,9.9078,9.8824,9.8993,349627.0
2020-08-31 11:00:00,11.71,11.72,11.61,11.62,500752.0,9.8909,9.8993,9.8064,9.8149,500752.0
2020-08-31 11:30:00,11.61,11.65,11.59,11.63,330812.0,9.8064,9.8402,9.7895,9.8233,330812.0
2020-08-31 12:00:00,11.63,11.65,11.6,11.62,299869.0,9.8233,9.8402,9.798,9.8149,299869.0
2020-08-31 12:30:00,11.62,11.64,11.61,11.63,233332.0,9.8149,9.8318,9.8064,9.8233,233332.0
2020-08-31 13:00:00,11.63,11.65,11.63,11.64,138076.0,9.8233,9.8402,9.8233,9.8318,138076.0
2020-08-31 13:30:00,11.64,11.66,11.63,11.64,279530.0,9.8318,9.8486,9.8233,9.8318,279530.0
2020-08-31 14:00:00,11.63,11.65,11.62,11.64,198978.0,9.8233,9.8402,9.8149,9.8318,198978.0
2020-08-31 14:30:00,11.65,11.65,11.62,11.63,274199.0,9.8402,9.8402,9.8149,9.8233,274199.0
2020-08-31 15:00:00,11.63,11.64,11.6,11.63,394561.0,9.8233,9.8318,9.798,9.8233,394561.0
2020-08-31 15:30:00,11.63,11.68,11.61,11.65,1754183.0,9.8233,9.8655,9.8064,9.8402,1754183.0
2020-09-01 09:30:00,11.71,11.72,11.63,11.63,807392.0,9.8909,9.8993,9.8233,9.8233,807392.0
2020-09-01 10:00:00,11.64,11.67,11.59,11.64,621711.0,9.8318,9.8571,9.7895,9.8318,621711.0
2020-09-01 10:30:00,11.64,11.65,11.61,11.63,267308.0,9.8318,9.8402,9.8064,9.8233,267308.0
2020-09-01 11:00:00,11.63,11.63,11.56,11.57,856722.0,9.8233,9.8233,9.7642,9.7726,856722.0
2020-09-01 11:30:00,11.58,11.59,11.57,11.59,305904.0,9.7811,9.7895,9.7726,9.7895,305904.0
2020-09-01 12:00:00,11.59,11.61,11.58,11.59,571253.0,9.7895,9.8064,9.7811,9.7895,571253.0
2020-09-01 12:30:00,11.59,11.59,11.55,11.56,220672.0,9.7895,9.7895,9.7557,9.7642,220672.0
2020-09-01 13:00:00,11.55,11.56,11.51,11.53,483073.0,9.7557,9.7642,9.722,9.7388,483073.0
2020-09-01 13:30:00,11.53,11.54,11.51,11.52,383512.0,9.7388,9.7473,9.722,9.7304,383512.0
2020-09-01 14:00:00,11.52,11.55,11.51,11.54,273811.0,9.7304,9.7557,9.722,9.7473,273811.0
2020-09-01 14:30:00,11.54,11.55,11.51,11.52,1070406.0,9.7473,9.7557,9.722,9.7304,1070406.0
2020-09-01 15:00:00,11.52,11.53,11.49,11.5,685419.0,9.7304,9.7388,9.7051,9.7135,685419.0
2020-09-01 15:30:00,11.5,11.54,11.49,11.52,1823806.0,9.7135,9.7473,9.7051,9.7304,1823806.0
2020-09-02 09:30:00,11.7,11.71,11.61,11.62,1421695.0,9.8824,9.8909,9.8064,9.8149,1421695.0
2020-09-02 10:00:00,11.62,11.63,11.53,11.56,1016560.0,9.8149,9.8233,9.7388,9.7642,1016560.0
2020-09-02 10:30:00,11.57,11.58,11.52,11.57,1195362.0,9.7726,9.7811,9.7304,9.7726,1195362.0
2020-09-02 11:00:00,11.57,11.58,11.52,11.52,824279.0,9.7726,9.7811,9.7304,9.7304,824279.0
2020-09-02 11:30:00,11.53,11.56,11.51,11.54,302092.0,9.7388,9.7642,9.722,9.7473,302092.0
2020-09-02 12:00:00,11.54,11.57,11.52,11.54,302110.0,9.7473,9.7726,9.7304,9.7473,302110.0
2020-09-02 12:30:00,11.54,11.59,11.53,11.57,177146.0,9.7473,9.7895,9.7388,9.7726,177146.0
2020-09-02 13:00:00,11.56,11.6,11.55,11.58,200834.0,9.7642,9.798,9.7557,9.7811,200834.0
2020-09-02 13:30:00,11.59,11.61,11.55,11.56,403138.0,9.7895,9.8064,9.7557,9.7642,403138.0
2020-09-02 14:00:00,11.55,11.6,11.53,11.59,300083.0,9.7557,9.798,9.7388,9.7895,300083.0
2020-09-02 14:30:00,11.59,11.61,11.58,11.6,279551.0,9.7895,9.8064,9.7811,9.798,279551.0
2020-09-02 15:00:00,11.6,11.66,11.6,11.65,766137.0,9.798,9.8486,9.798,9.8402,766137.0
2020-09-02 15:30:00,11.66,11.7,11.65,11.67,1274397.0,9.8486,9.8824,9.8402,9.8571,1274397.0
2020-09-03 09:30:00,11.49,11.5,11.28,11.37,2805194.0,9.7051,9.7135,9.5277,9.6037,2805194.0
2020-09-03 10:00:00,11.38,11.41,11.21,11.23,2039822.0,9.6121,9.6375,9.4686,9.4854,2039822.0
2020-09-03 10:30:00,11.23,11.28,11.15,11.19,1664825.0,9.4854,9.5277,9.4179,9.4517,1664825.0
2020-09-03 11:00:00,11.2,11.2,11.02,11.08,1370349.0,9.4601,9.4601,9.3081,9.3587,1370349.0
2020-09-03 11:30:00,11.08,11.16,11.06,11.11,771961.0,9.3587,9.4263,9.3419,9.3841,771961.0
2020-09-03 12:00:00,11.12,11.17,11.09,11.11,741689.0,9.3925,9.4348,9.3672,9.3841,741689.0
2020-09-03 12:30:00,11.11,11.13,11.04,11.05,421941.0,9.3841,9.401,9.325,9.3334,421941.0
2020-09-03 13:00:00,11.05,11.15,11.04,11.15,791831.0,9.3334,9.4179,9.325,9.4179,791831.0
2020-09-03 13:30:00,11.14,11.15,11.07,11.1,1353488.0,9.4094,9.4179,9.3503,9.3756,1353488.0
2020-09-03 14:00:00,11.09,11.15,11.08,11.1,531279.0,9.3672,9.4179,9.3587,9.3756,531279.0
2020-09-03 14:30:00,11.09,11.13,11.06,11.07,472873.0,9.3672,9.401,9.3419,9.3503,472873.0
2020-09-03 15:00:00,11.07,11.12,11.05,11.09,1982820.0,9.3503,9.3925,9.3334,9.3672,1982820.0
2020-09-03 15:30:00,11.08,11.14,11.06,11.13,2098265.0,9.3587,9.4094,9.3419,9.401,2098265.0
2020-09-04 09:30:00,11.26,11.31,11.11,11.14,1576532.0,9.5108,9.553,9.3841,9.4094,1576532.0
2020-09-04 10:00:00,11.15,11.18,11.02,11.03,923298.0,9.4179,9.4432,9.3081,9.3165,923298.0
2020-09-04 10:30:00,11.03,11.12,10.92,11.12,1503524.0,9.3165,9.3925,9.2236,9.3925,1503524.0
2020-09-04 11:00:00,11.12,11.15,11.05,11.13,1361502.0,9.3925,9.4179,9.3334,9.401,1361502.0
2020-09-04 11:30:00,11.14,11.21,11.13,11.19,639181.0,9.4094,9.4686,9.401,9.4517,639181.0
2020-09-04 12:00:00,11.19,11.21,11.15,11.21,350664.0,9.4517,9.4686,9.4179,9.4686,350664.0
2020-09-04 12:30:00,11.21,11.22,11.17,11.2,353692.0,9.4686,9.477,9.4348,9.4601,353692.0
2020-09-04 13:00:00,11.19,11.2,11.16,11.17,365184.0,9.4517,9.4601,9.4263,9.4348,365184.0
2020-09-04 13:30:00,11.16,11.21,11.15,11.2,236220.0,9.4263,9.4686,9.4179,9.4601,236220.0
2020-09-04 14:00:00,11.2,11.23,11.18,11.22,152604.0,9.4601,9.4854,9.4432,9.477,152604.0
2020-09-04 14:30:00,11.21,11.31,11.21,11.31,358255.0,9.4686,9.553,9.4686,9.553,358255.0
2020-09-04 15:00:00,11.31,11.32,11.28,11.3,414847.0,9.553,9.5615,9.5277,9.5446,414847.0
2020-09-04 15:30:00,11.3,11.31,11.26,11.26,1416421.0,9.5446,9.553,9.5108,9.5108,1416421.0
2020-09-08 09:30:00,10.92,10.99,10.86,10.99,3138760.0,9.2236,9.2827,9.1729,9.2827,3138760.0
2020-09-08 10:00:00,10.99,11.09,10.94,11.06,1255641.0,9.2827,9.3672,9.2405,9.3419,1255641.0
2020-09-08 10:30:00,11.07,11.08,10.93,10.97,3319622.0,9.3503,9.3587,9.2321,9.2658,3319622.0
2020-09-08 11:00:00,10.97,11.05,10.96,11.0,865061.0,9.2658,9.3334,9.2574,9.2912,865061.0
2020-09-08 11:30:00,11.0,11.0,10.94,10.95,1195460.0,9.2912,9.2912,9.2405,9.2489,1195460.0
2020-09-08 12:00:00,10.94,11.0,10.94,10.96,573581.0,9.2405,9.2912,9.2405,9.2574,573581.0
2020-09-08 12:30:00,10.96,11.0,10.95,10.97,510843.0,9.2574,9.2912,9.2489,9.2658,510843.0
2020-09-08 13:00:00,10.97,10.98,10.95,10.97,165493.0,9.2658,9.2743,9.2489,9.2658,165493.0
2020-09-08 13:30:00,10.98,11.0,10.96,10.97,236055.0,9.2743,9.2912,9.2574,9.2658,236055.0
2020-09-08 14:00:00,10.98,10.99,10.93,10.94,355877.0,9.2743,9.2827,9.2321,9.2405,355877.0
2020-09-08 14:30:00,10.94,10.94,10.87,10.89,693843.0,9.2405,9.2405,9.1814,9.1983,693843.0
2020-09-08 15:00:00,10.9,10.91,10.86,10.91,422371.0,9.2067,9.2152,9.1729,9.2152,422371.0
2020-09-08 15:30:00,10.91,10.93,10.85,10.85,1739218.0,9.2152,9.2321,9.1645,9.1645,1739218.0
2020-09-09 09:30:00,11.11,11.12,11.03,11.09,1944074.0,9.3841,9.3925,9.3165,9.3672,1944074.0
2020-09-09 10:00:00,11.1,11.16,11.09,11.14,856853.0,9.3756,9.4263,9.3672,9.4094,856853.0
2020-09-09 10:30:00,11.14,11.16,11.12,11.15,1467681.0,9.4094,9.4263,9.3925,9.4179,1467681.0
2020-09-09 11:00:00,11.15,11.18,11.12,11.16,1150831.0,9.4179,9.4432,9.3925,9.4263,1150831.0
2020-09-09 11:30:00,11.16,11.17,11.12,11.13,159510.0,9.4263,9.4348,9.3925,9.401,159510.0
2020-09-09 12:00:00,11.13,11.17,11.13,11.15,176534.0,9.401,9.4348,9.401,9.4179,176534.0
2020-09-09 12:30:00,11.15,11.17,11.14,11.16,139044.0,9.4179,9.4348,9.4094,9.4263,139044.0
2020-09-09 13:00:00,11.16,11.18,11.14,11.15,298483.0,9.4263,9.4432,9.4094,9.4179,298483.0
2020-09-09 13:30:00,11.15,11.16,11.12,11.13,272216.0,9.4179,9.4263,9.3925,9.401,272216.0
2020-09-09 14:00:00,11.13,11.13,11.1,11.11,187726.0,9.401,9.401,9.3756,9.3841,187726.0
2020-09-09 14:30:00,11.12,11.15,11.11,11.15,175599.0,9.3925,9.4179,9.3841,9.4179,175599.0
2020-09-09 15:00:00,11.15,11.21,11.14,11.2,480417.0,9.4179,9.4686,9.4094,9.4601,480417.0
2020-09-09 15:30:00,11.2,11.22,11.14,11.14,1116354.0,9.4601,9.477,9.4094,9.4094,1116354.0
2020-09-10 09:30:00,11.06,11.09,10.99,10.99,1551070.0,9.3419,9.3672,9.2827,9.2827,1551070.0
2020-09-10 10:00:00,11.0,11.04,10.95,10.96,1217007.0,9.2912,9.325,9.2489,9.2574,1217007.0
2020-09-10 10:30:00,10.96,11.01,10.92,10.93,782517.0,9.2574,9.2996,9.2236,9.2321,782517.0
2020-09-10 11:00:00,10.93,11.02,10.92,11.01,1141750.0,9.2321,9.3081,9.2236,9.2996,1141750.0
2020-09-10 11:30:00,11.01,11.02,10.97,11.01,307633.0,9.2996,9.3081,9.2658,9.2996,307633.0
2020-09-10 12:00:00,11.01,11.01,10.93,10.95,414770.0,9.2996,9.2996,9.2321,9.2489,414770.0
2020-09-10 12:30:00,10.94,10.95,10.9,10.93,280508.0,9.2405,9.2489,9.2067,9.2321,280508.0
2020-09-10 13:00:00,10.93,10.96,10.92,10.92,401773.0,9.2321,9.2574,9.2236,9.2236,401773.0
2020-09-10 13:30:00,10.92,10.95,10.89,10.9,244166.0,9.2236,9.2489,9.1983,9.2067,244166.0
2020-09-10 14:00:00,10.9,10.91,10.83,10.84,338357.0,9.2067,9.2152,9.1476,9.156,338357.0
2020-09-10 14:30:00,10.84,10.91,10.83,10.9,394081.0,9.156,9.2152,9.1476,9.2067,394081.0
2020-09-10 15:00:00,10.9,10.91,10.82,10.85,454904.0,9.2067,9.2152,9.1391,9.1645,454904.0
2020-09-10 15:30:00,10.85,10.88,10.82,10.85,1534160.0,9.1645,9.1898,9.1391,9.1645,1534160.0
2020-09-11 09:30:00,10.97,11.0,10.91,10.94,1098991.0,9.2658,9.2912,9.2152,9.2405,1098991.0
2020-09-11 10:00:00,10.93,10.97,10.88,10.95,659126.0,9.2321,9.2658,9.1898,9.2489,659126.0
2020-09-11 10:30:00,10.96,10.96,10.92,10.92,347675.0,9.2574,9.2574,9.2236,9.2236,347675.0
2020-09-11 11:00:00,10.93,10.98,10.91,10.92,583114.0,9.2321,9.2743,9.2152,9.2236,583114.0
2020-09-11 11:30:00,10.92,10.92,10.87,10.87,282923.0,9.2236,9.2236,9.1814,9.1814,282923.0
2020-09-11 12:00:00,10.88,10.91,10.85,10.9,226356.0,9.1898,9.2152,9.1645,9.2067,226356.0
2020-09-11 12:30:00,10.9,10.9,10.85,10.86,215473.0,9.2067,9.2067,9.1645,9.1729,215473.0
2020-09-11 13:00:00,10.86,10.86,10.81,10.82,304178.0,9.1729,9.1729,9.1307,9.1391,304178.0
2020-09-11 13:30:00,10.82,10.87,10.81,10.85,209405.0,9.1391,9.1814,9.1307,9.1645,209405.0
2020-09-11 14:00:00,10.85,10.9,10.84,10.86,286334.0,9.1645,9.2067,9.156,9.1729,286334.0
2020-09-11 14:30:00,10.86,10.89,10.85,10.87,236278.0,9.1729,9.1983,9.1645,9.1814,236278.0
2020-09-11 15:00:00,10.87,10.91,10.85,10.89,461608.0,9.1814,9.2152,9.1645,9.1983,461608.0
2020-09-11 15:30:00,10.89,10.91,10.87,10.91,754095.0,9.1983,9.2152,9.1814,9.2152,754095.0
2020-09-14 09:30:00,10.95,10.98,10.91,10.93,1008942.0,9.2489,9.2743,9.2152,9.2321,1008942.0
2020-09-14 10:00:00,10.93,10.94,10.91,10.94,784817.0,9.2321,9.2405,9.2152,9.2405,784817.0
2020-09-14 10:30:00,10.94,10.96,10.92,10.93,589236.0,9.2405,9.2574,9.2236,9.2321,589236.0
2020-09-14 11:00:00,10.94,10.95,10.91,10.94,289786.0,9.2405,9.2489,9.2152,9.2405,289786.0
2020-09-14 11:30:00,10.94,10.94,10.92,10.92,107696.0,9.2405,9.2405,9.2236,9.2236,107696.0
2020-09-14 12:00:00,10.93,10.93,10.9,10.91,111492.0,9.2321,9.2321,9.2067,9.2152,111492.0
2020-09-14 12:30:00,10.91,10.91,10.87,10.88,149341.0,9.2152,9.2152,9.1814,9.1898,149341.0
2020-09-14 13:00:00,10.88,10.89,10.85,10.86,239342.0,9.1898,9.1983,9.1645,9.1729,239342.0
2020-09-14 13:30:00,10.86,10.87,10.82,10.87,395206.0,9.1729,9.1814,9.1391,9.1814,395206.0
2020-09-14 14:00:00,10.86,10.89,10.85,10.86,251749.0,9.1729,9.1983,9.1645,9.1729,251749.0
2020-09-14 14:30:00,10.86,10.87,10.84,10.87,497958.0,9.1729,9.1814,9.156,9.1814,497958.0
2020-09-14 15:00:00,10.87,10.88,10.84,10.87,381872.0,9.1814,9.1898,9.156,9.1814,381872.0
2020-09-14 15:30:00,10.86,10.89,10.86,10.87,709809.0,9.1729,9.1983,9.1729,9.1814,709809.0
2020-09-15 09:30:00,11.05,11.06,10.99,11.03,940859.0,9.3334,9.3419,9.2827,9.3165,940859.0
2020-09-15 10:00:00,11.03,11.04,10.95,10.99,520748.0,9.3165,9.325,9.2489,9.2827,520748.0
2020-09-15 10:30:00,10.98,11.0,10.96,11.0,280948.0,9.2743,9.2912,9.2574,9.2912,280948.0
2020-09-15 11:00:00,10.99,11.0,10.95,10.95,430723.0,9.2827,9.2912,9.2489,9.2489,430723.0
2020-09-15 11:30:00,10.94,10.95,10.9,10.92,918166.0,9.2405,9.2489,9.2067,9.2236,918166.0
2020-09-15 12:00:00,10.92,10.93,10.91,10.93,281115.0,9.2236,9.2321,9.2152,9.2321,281115.0
2020-09-15 12:30:00,10.93,10.95,10.92,10.94,384809.0,9.2321,9.2489,9.2236,9.2405,384809.0
2020-09-15 13:00:00,10.94,10.95,10.93,10.94,166596.0,9.2405,9.2489,9.2321,9.2405,166596.0
2020-09-15 13:30:00,10.94,10.94,10.92,10.94,259702.0,9.2405,9.2405,9.2236,9.2405,259702.0
2020-09-15 14:00:00,10.94,10.94,10.91,10.93,172827.0,9.2405,9.2405,9.2152,9.2321,172827.0
2020-09-15 14:30:00,10.94,10.94,10.92,10.93,94069.0,9.2405,9.2405,9.2236,9.2321,94069.0
2020-09-15 15:00:00,10.93,10.93,10.9,10.92,298500.0,9.2321,9.2321,9.2067,9.2236,298500.0
2020-09-15 15:30:00,10.92,10.93,10.89,10.92,743796.0,9.2236,9.2321,9.1983,9.2236,743796.0
2020-09-16 09:30:00,11.0,11.03,10.95,10.97,1067891.0,9.2912,9.3165,9.2489,9.2658,1067891.0
2020-09-16 10:00:00,10.97,10.99,10.92,10.93,649816.0,9.2658,9.2827,9.2236,9.2321,649816.0
2020-09-16 10:30:00,10.94,10.94,10.91,10.94,326262.0,9.2405,9.2405,9.2152,9.2405,326262.0
2020-09-16 11:00:00,10.93,10.97,10.92,10.96,259257.0,9.2321,9.2658,9.2236,9.2574,259257.0
2020-09-16 11:30:00,10.96,10.98,10.94,10.95,195236.0,9.2574,9.2743,9.2405,9.2489,195236.0
2020-09-16 12:00:00,10.95,10.95,10.93,10.95,97767.0,9.2489,9.2489,9.2321,9.2489,97767.0
2020-09-16 12:30:00,10.95,10.95,10.92,10.94,106418.0,9.2489,9.2489,9.2236,9.2405,106418.0
2020-09-16 13:00:00,10.93,10.94,10.91,10.92,81180.0,9.2321,9.2405,9.2152,9.2236,81180.0
2020-09-16 13:30:00,10.92,10.94,10.9,10.94,154197.0,9.2236,9.2405,9.2067,9.2405,154197.0
2020-09-16 14:00:00,10.93,10.96,10.91,10.94,172652.0,9.2321,9.2574,9.2152,9.2405,172652.0
2020-09-16 14:30:00,10.94,10.96,10.91,10.92,297354.0,9.2405,9.2574,9.2152,9.2236,297354.0
2020-09-16 15:00:00,10.92,10.93,10.87,10.88,324099.0,9.2236,9.2321,9.1814,9.1898,324099.0
2020-09-16 15:30:00,10.88,10.9,10.85,10.86,809821.0,9.1898,9.2067,9.1645,9.1729,809821.0
2020-09-17 09:30:00,10.91,10.96,10.87,10.95,851374.0,9.2152,9.2574,9.1814,9.2489,851374.0
2020-09-17 10:00:00,10.95,10.98,10.91,10.95,783695.0,9.2489,9.2743,9.2152,9.2489,783695.0
2020-09-17 10:30:00,10.94,11.0,10.93,10.97,265516.0,9.2405,9.2912,9.2321,9.2658,265516.0
2020-09-17 11:00:00,10.98,11.01,10.97,10.99,176525.0,9.2743,9.2996,9.2658,9.2827,176525.0
2020-09-17 11:30:00,10.99,11.0,10.95,10.96,242821.0,9.2827,9.2912,9.2489,9.2574,242821.0
2020-09-17 12:00:00,10.95,10.97,10.92,10.93,225724.0,9.2489,9.2658,9.2236,9.2321,225724.0
2020-09-17 12:30:00,10.94,10.96,10.92,10.95,164002.0,9.2405,9.2574,9.2236,9.2489,164002.0
2020-09-17 13:00:00,10.95,10.98,10.95,10.97,194138.0,9.2489,9.2743,9.2489,9.2658,194138.0
2020-09-17 13:30:00,10.97,11.0,10.96,10.99,241914.0,9.2658,9.2912,9.2574,9.2827,241914.0
2020-09-17 14:00:00,10.99,11.0,10.97,10.98,95269.0,9.2827,9.2912,9.2658,9.2743,95269.0
2020-09-17 14:30:00,10.97,10.99,10.96,10.98,123154.0,9.2658,9.2827,9.2574,9.2743,123154.0
2020-09-17 15:00:00,10.98,11.02,10.95,10.97,363347.0,9.2743,9.3081,9.2489,9.2658,363347.0
2020-09-17 15:30:00,10.97,11.04,10.97,11.03,1227413.0,9.2658,9.325,9.2658,9.3165,1227413.0
2020-09-18 09:30:00,11.27,11.28,11.15,11.2,1684818.0,9.5192,9.5277,9.4179,9.4601,1684818.0
2020-09-18 10:00:00,11.2,11.22,11.16,11.17,1305710.0,9.4601,9.477,9.4263,9.4348,1305710.0
2020-09-18 10:30:00,11.17,11.18,11.12,11.12,766961.0,9.4348,9.4432,9.3925,9.3925,766961.0
2020-09-18 11:00:00,11.13,11.19,11.1,11.18,1123371.0,9.401,9.4517,9.3756,9.4432,1123371.0
2020-09-18 11:30:00,11.18,11.18,11.12,11.14,439032.0,9.4432,9.4432,9.3925,9.4094,439032.0
2020-09-18 12:00:00,11.15,11.15,11.11,11.13,387624.0,9.4179,9.4179,9.3841,9.401,387624.0
2020-09-18 12:30:00,11.14,11.14,11.08,11.1,349158.0,9.4094,9.4094,9.3587,9.3756,349158.0
2020-09-18 13:00:00,11.1,11.1,11.04,11.04,340860.0,9.3756,9.3756,9.325,9.325,340860.0
2020-09-18 13:30:00,11.04,11.08,11.02,11.07,383479.0,9.325,9.3587,9.3081,9.3503,383479.0
2020-09-18 14:00:00,11.07,11.09,11.05,11.07,184718.0,9.3503,9.3672,9.3334,9.3503,184718.0
2020-09-18 14:30:00,11.07,11.12,11.07,11.12,507959.0,9.3503,9.3925,9.3503,9.3925,507959.0
2020-09-18 15:00:00,11.12,11.13,11.09,11.11,322926.0,9.3925,9.401,9.3672,9.3841,322926.0
2020-09-18 15:30:00,11.12,11.15,11.1,11.14,1554065.0,9.3925,9.4179,9.3756,9.4094,1554065.0
2020-09-21 09:30:00,10.85,10.86,10.69,10.76,2539398.0,9.1645,9.1729,9.0293,9.0885,2539398.0
2020-09-21 10:00:00,10.77,10.79,10.65,10.68,1122082.0,9.0969,9.1138,8.9955,9.0209,1122082.0
2020-09-21 10:30:00,10.68,10.71,10.64,10.69,1363093.0,9.0209,9.0462,8.9871,9.0293,1363093.0
2020-09-21 11:00:00,10.69,10.71,10.6,10.62,807732.0,9.0293,9.0462,8.9533,8.9702,807732.0
2020-09-21 11:30:00,10.62,10.67,10.6,10.67,443630.0,8.9702,9.0124,8.9533,9.0124,443630.0
2020-09-21 12:00:00,10.67,10.69,10.66,10.68,337458.0,9.0124,9.0293,9.004,9.0209,337458.0
2020-09-21 12:30:00,10.68,10.69,10.61,10.63,338595.0,9.0209,9.0293,8.9618,8.9787,338595.0
2020-09-21 13:00:00,10.63,10.66,10.61,10.65,317060.0,8.9787,9.004,8.9618,8.9955,317060.0
2020-09-21 13:30:00,10.66,10.68,10.65,10.68,541880.0,9.004,9.0209,8.9955,9.0209,541880.0
2020-09-21 14:00:00,10.68,10.71,10.66,10.69,613271.0,9.0209,9.0462,9.004,9.0293,613271.0
2020-09-21 14:30:00,10.68,10.69,10.65,10.69,209903.0,9.0209,9.0293,8.9955,9.0293,209903.0
2020-09-21 15:00:00,10.68,10.72,10.68,10.7,225983.0,9.0209,9.0547,9.0209,9.0378,225983.0
2020-09-21 15:30:00,10.7,10.75,10.69,10.75,994584.0,9.0378,9.08,9.0293,9.08,994584.0
2020-09-22 09:30:00,10.86,10.87,10.75,10.77,1227680.0,9.1729,9.1814,9.08,9.0969,1227680.0
2020-09-22 10:00:00,10.77,10.83,10.75,10.83,549672.0,9.0969,9.1476,9.08,9.1476,549672.0
2020-09-22 10:30:00,10.83,10.85,10.78,10.79,478844.0,9.1476,9.1645,9.1054,9.1138,478844.0
2020-09-22 11:00:00,10.79,10.83,10.76,10.81,572715.0,9.1138,9.1476,9.0885,9.1307,572715.0
2020-09-22 11:30:00,10.81,10.81,10.75,10.77,401472.0,9.1307,9.1307,9.08,9.0969,401472.0
2020-09-22 12:00:00,10.78,10.8,10.77,10.79,252125.0,9.1054,9.1222,9.0969,9.1138,252125.0
2020-09-22 12:30:00,10.79,10.8,10.76,10.78,326493.0,9.1138,9.1222,9.0885,9.1054,326493.0
2020-09-22 13:00:00,10.78,10.81,10.76,10.81,156860.0,9.1054,9.1307,9.0885,9.1307,156860.0
2020-09-22 13:30:00,10.8,10.83,10.8,10.82,153480.0,9.1222,9.1476,9.1222,9.1391,153480.0
2020-09-22 14:00:00,10.82,10.84,10.82,10.84,197593.0,9.1391,9.156,9.1391,9.156,197593.0
2020-09-22 14:30:00,10.84,10.85,10.82,10.83,303183.0,9.156,9.1645,9.1391,9.1476,303183.0
2020-09-22 15:00:00,10.83,10.84,10.81,10.84,267083.0,9.1476,9.156,9.1307,9.156,267083.0
2020-09-22 15:30:00,10.84,10.87,10.82,10.87,1075486.0,9.156,9.1814,9.1391,9.1814,1075486.0
2020-09-23 09:30:00,10.8,10.84,10.76,10.77,818492.0,9.1222,9.156,9.0885,9.0969,818492.0
2020-09-23 10:00:00,10.78,10.79,10.73,10.77,572071.0,9.1054,9.1138,9.0631,9.0969,572071.0
2020-09-23 10:30:00,10.76,10.8,10.72,10.75,457945.0,9.0885,9.1222,9.0547,9.08,457945.0
2020-09-23 11:00:00,10.75,10.79,10.73,10.75,595866.0,9.08,9.1138,9.0631,9.08,595866.0
2020-09-23 11:30:00,10.76,10.76,10.7,10.71,154351.0,9.0885,9.0885,9.0378,9.0462,154351.0
2020-09-23 12:00:00,10.71,10.73,10.69,10.71,334363.0,9.0462,9.0631,9.0293,9.0462,334363.0
2020-09-23 12:30:00,10.71,10.74,10.7,10.72,455739.0,9.0462,9.0716,9.0378,9.0547,455739.0
2020-09-23 13:00:00,10.72,10.73,10.68,10.69,107499.0,9.0547,9.0631,9.0209,9.0293,107499.0
2020-09-23 13:30:00,10.69,10.7,10.68,10.68,168521.0,9.0293,9.0378,9.0209,9.0209,168521.0
2020-09-23 14:00:00,10.68,10.68,10.62,10.64,303414.0,9.0209,9.0209,8.9702,8.9871,303414.0
2020-09-23 14:30:00,10.65,10.65,10.6,10.6,266631.0,8.9955,8.9955,8.9533,8.9533,266631.0
2020-09-23 15:00:00,10.6,10.62,10.55,10.6,557862.0,8.9533,8.9702,8.9111,8.9533,557862.0
2020-09-23 15:30:00,10.6,10.6,10.57,10.58,896537.0,8.9533,8.9533,8.928,8.9364,896537.0
2020-09-24 09:30:00,10.47,10.51,10.42,10.49,1046161.0,8.8435,8.8773,8.8013,8.8604,1046161.0
2020-09-24 10:00:00,10.49,10.53,10.43,10.44,945136.0,8.8604,8.8942,8.8097,8.8182,945136.0
2020-09-24 10:30:00,10.44,10.45,10.37,10.45,997576.0,8.8182,8.8266,8.759,8.8266,997576.0
2020-09-24 11:00:00,10.45,10.5,10.41,10.49,485574.0,8.8266,8.8689,8.7928,8.8604,485574.0
2020-09-24 11:30:00,10.49,10.52,10.47,10.5,195522.0,8.8604,8.8857,8.8435,8.8689,195522.0
2020-09-24 12:00:00,10.51,10.52,10.48,10.49,273026.0,8.8773,8.8857,8.852,8.8604,273026.0
2020-09-24 12:30:00,10.49,10.51,10.46,10.5,214689.0,8.8604,8.8773,8.8351,8.8689,214689.0
2020-09-24 13:00:00,10.51,10.54,10.49,10.54,293882.0,8.8773,8.9026,8.8604,8.9026,293882.0
2020-09-24 13:30:00,10.54,10.54,10.51,10.51,456751.0,8.9026,8.9026,8.8773,8.8773,456751.0
2020-09-24 14:00:00,10.51,10.52,10.46,10.47,249170.0,8.8773,8.8857,8.8351,8.8435,249170.0
2020-09-24 14:30:00,10.47,10.5,10.43,10.43,319444.0,8.8435,8.8689,8.8097,8.8097,319444.0
2020-09-24 15:00:00,10.43,10.46,10.41,10.43,270484.0,8.8097,8.8351,8.7928,8.8097,270484.0
2020-09-24 15:30:00,10.42,10.49,10.42,10.49,800017.0,8.8013,8.8604,8.8013,8.8604,800017.0
2020-09-25 09:30:00,10.37,10.4,10.33,10.38,1167187.0,8.759,8.7844,8.7253,8.7675,1167187.0
2020-09-25 10:00:00,10.38,10.4,10.3,10.38,486993.0,8.7675,8.7844,8.6999,8.7675,486993.0
2020-09-25 10:30:00,10.38,10.41,10.36,10.4,773209.0,8.7675,8.7928,8.7506,8.7844,773209.0
2020-09-25 11:00:00,10.4,10.43,10.38,10.42,599882.0,8.7844,8.8097,8.7675,8.8013,599882.0
2020-09-25 11:30:00,10.43,10.43,10.35,10.36,828586.0,8.8097,8.8097,8.7422,8.7506,828586.0
2020-09-25 12:00:00,10.36,10.43,10.35,10.39,795487.0,8.7506,8.8097,8.7422,8.7759,795487.0
2020-09-25 12:30:00,10.4,10.4,10.37,10.39,200964.0,8.7844,8.7844,8.759,8.7759,200964.0
2020-09-25 13:00:00,10.4,10.4,10.38,10.38,125364.0,8.7844,8.7844,8.7675,8.7675,125364.0
2020-09-25 13:30:00,10.38,10.44,10.38,10.43,225860.0,8.7675,8.8182,8.7675,8.8097,225860.0
2020-09-25 14:00:00,10.43,10.45,10.42,10.45,208551.0,8.8097,8.8266,8.8013,8.8266,208551.0
2020-09-25 14:30:00,10.45,10.45,10.43,10.44,228360.0,8.8266,8.8266,8.8097,8.8182,228360.0
2020-09-25 15:00:00,10.44,10.48,10.43,10.47,201278.0,8.8182,8.852,8.8097,8.8435,201278.0
2020-09-25 15:30:00,10.47,10.48,10.46,10.48,723928.0,8.8435,8.852,8.8351,8.852,723928.0
2020-09-28 09:30:00,10.66,10.7,10.64,10.68,1065383.0,9.004,9.0378,8.9871,9.0209,1065383.0
2020-09-28 10:00:00,10.68,10.72,10.67,10.69,907283.0,9.0209,9.0547,9.0124,9.0293,907283.0
2020-09-28 10:30:00,10.68,10.69,10.63,10.65,720384.0,9.0209,9.0293,8.9787,8.9955,720384.0
2020-09-28 11:00:00,10.65,10.69,10.64,10.68,330378.0,8.9955,9.0293,8.9871,9.0209,330378.0
2020-09-28 11:30:00,10.68,10.68,10.63,10.64,205125.0,9.0209,9.0209,8.9787,8.9871,205125.0
2020-09-28 12:00:00,10.65,10.67,10.63,10.63,498607.0,8.9955,9.0124,8.9787,8.9787,498607.0
2020-09-28 12:30:00,10.64,10.67,10.63,10.67,287548.0,8.9871,9.0124,8.9787,9.0124,287548.0
2020-09-28 13:00:00,10.67,10.69,10.66,10.69,409503.0,9.0124,9.0293,9.004,9.0293,409503.0
2020-09-28 13:30:00,10.69,10.7,10.68,10.69,118950.0,9.0293,9.0378,9.0209,9.0293,118950.0
2020-09-28 14:00:00,10.69,10.7,10.67,10.68,381692.0,9.0293,9.0378,9.0124,9.0209,381692.0
2020-09-28 14:30:00,10.68,10.7,10.67,10.7,143521.0,9.0209,9.0378,9.0124,9.0378,143521.0
2020-09-28 15:00:00,10.7,10.71,10.68,10.71,246407.0,9.0378,9.0462,9.0209,9.0462,246407.0
2020-09-28 15:30:00,10.71,10.71,10.68,10.7,851194.0,9.0462,9.0462,9.0209,9.0378,851194.0
2020-09-29 09:30:00,10.82,10.88,10.81,10.87,452199.0,9.1391,9.1898,9.1307,9.1814,452199.0
2020-09-29 10:00:00,10.87,10.92,10.85,10.9,945486.0,9.1814,9.2236,9.1645,9.2067,945486.0
2020-09-29 10:30:00,10.9,10.9,10.81,10.84,706502.0,9.2067,9.2067,9.1307,9.156,706502.0
2020-09-29 11:00:00,10.85,10.88,10.82,10.88,568397.0,9.1645,9.1898,9.1391,9.1898,568397.0
2020-09-29 11:30:00,10.87,10.89,10.83,10.84,317452.0,9.1814,9.1983,9.1476,9.156,317452.0
2020-09-29 12:00:00,10.83,10.84,10.81,10.83,236538.0,9.1476,9.156,9.1307,9.1476,236538.0
2020-09-29 12:30:00,10.83,10.85,10.82,10.85,93301.0,9.1476,9.1645,9.1391,9.1645,93301.0
2020-09-29 13:00:00,10.85,10.85,10.81,10.84,163160.0,9.1645,9.1645,9.1307,9.156,163160.0
2020-09-29 13:30:00,10.84,10.87,10.84,10.87,180316.0,9.156,9.1814,9.156,9.1814,180316.0
2020-09-29 14:00:00,10.87,10.88,10.86,10.88,160643.0,9.1814,9.1898,9.1729,9.1898,160643.0
2020-09-29 14:30:00,10.88,10.89,10.86,10.87,135125.0,9.1898,9.1983,9.1729,9.1814,135125.0
2020-09-29 15:00:00,10.87,10.88,10.85,10.87,286153.0,9.1814,9.1898,9.1645,9.1814,286153.0
2020-09-29 15:30:00,10.87,10.88,10.86,10.87,749438.0,9.1814,9.1898,9.1729,9.1814,749438.0
2020-09-30 09:30:00,10.97,10.98,10.93,10.97,707150.0,9.2658,9.2743,9.2321,9.2658,707150.0
2020-09-30 10:00:00,10.97,11.01,10.95,10.99,589134.0,9.2658,9.2996,9.2489,9.2827,589134.0
2020-09-30 10:30:00,10.99,11.02,10.97,10.99,457538.0,9.2827,9.3081,9.2658,9.2827,457538.0
2020-09-30 11:00:00,10.98,11.01,10.94,10.96,535628.0,9.2743,9.2996,9.2405,9.2574,535628.0
2020-09-30 11:30:00,10.96,10.97,10.92,10.94,157378.0,9.2574,9.2658,9.2236,9.2405,157378.0
2020-09-30 12:00:00,10.95,10.96,10.94,10.96,100786.0,9.2489,9.2574,9.2405,9.2574,100786.0
2020-09-30 12:30:00,10.95,10.96,10.92,10.93,164762.0,9.2489,9.2574,9.2236,9.2321,164762.0
2020-09-30 13:00:00,10.93,10.93,10.9,10.9,108379.0,9.2321,9.2321,9.2067,9.2067,108379.0
2020-09-30 13:30:00,10.9,10.92,10.89,10.92,341880.0,9.2067,9.2236,9.1983,9.2236,341880.0
2020-09-30 14:00:00,10.91,10.93,10.88,10.91,306690.0,9.2152,9.2321,9.1898,9.2152,306690.0
2020-09-30 14:30:00,10.9,10.91,10.85,10.9,346233.0,9.2067,9.2152,9.1645,9.2067,346233.0
2020-09-30 15:00:00,10.9,10.9,10.85,10.87,571156.0,9.2067,9.2067,9.1645,9.1814,571156.0
2020-09-30 15:30:00,10.87,10.92,10.86,10.89,804747.0,9.1814,9.2236,9.1729,9.1983,804747.0
2020-10-01 09:30:00,10.77,10.8,10.67,10.67,547377.0,9.1691,9.1947,9.084,9.084,547377.0
2020-10-01 10:00:00,10.67,10.74,10.66,10.67,422359.0,9.084,9.1436,9.0755,9.084,422359.0
2020-10-01 10:30:00,10.66,10.72,10.66,10.7,483991.0,9.0755,9.1266,9.0755,9.1095,483991.0
2020-10-01 11:00:00,10.7,10.75,10.67,10.75,664533.0,9.1095,9.1521,9.084,9.1521,664533.0
2020-10-01 11:30:00,10.74,10.75,10.68,10.69,487958.0,9.1436,9.1521,9.0925,9.101,487958.0
2020-10-01 12:00:00,10.68,10.69,10.64,10.66,511861.0,9.0925,9.101,9.0585,9.0755,511861.0
2020-10-01 12:30:00,10.66,10.7,10.64,10.69,495306.0,9.0755,9.1095,9.0585,9.101,495306.0
2020-10-01 13:00:00,10.69,10.71,10.66,10.67,289070.0,9.101,9.118,9.0755,9.084,289070.0
2020-10-01 13:30:00,10.67,10.71,10.66,10.69,173715.0,9.084,9.118,9.0755,9.101,173715.0
2020-10-01 14:00:00,10.69,10.7,10.65,10.69,254394.0,9.101,9.1095,9.067,9.101,254394.0
2020-10-01 14:30:00,10.69,10.74,10.68,10.73,319863.0,9.101,9.1436,9.0925,9.1351,319863.0
2020-10-01 15:00:00,10.73,10.74,10.7,10.71,379505.0,9.1351,9.1436,9.1095,9.118,379505.0
2020-10-01 15:30:00,10.71,10.73,10.67,10.72,1064426.0,9.118,9.1351,9.084,9.1266,1064426.0
2020-10-02 09:30:00,10.52,10.62,10.5,10.62,1006951.0,8.9563,9.0414,8.9393,9.0414,1006951.0
2020-10-02 10:00:00,10.62,10.64,10.6,10.62,278139.0,9.0414,9.0585,9.0244,9.0414,278139.0
2020-10-02 10:30:00,10.62,10.63,10.58,10.62,221697.0,9.0414,9.0499,9.0074,9.0414,221697.0
2020-10-02 11:00:00,10.61,10.65,10.59,10.63,367103.0,9.0329,9.067,9.0159,9.0499,367103.0
2020-10-02 11:30:00,10.63,10.63,10.57,10.59,340002.0,9.0499,9.0499,8.9989,9.0159,340002.0
2020-10-02 12:00:00,10.59,10.65,10.55,10.63,383972.0,9.0159,9.067,8.9818,9.0499,383972.0
2020-10-02 12:30:00,10.63,10.66,10.61,10.63,326950.0,9.0499,9.0755,9.0329,9.0499,326950.0
2020-10-02 13:00:00,10.63,10.63,10.6,10.62,213258.0,9.0499,9.0499,9.0244,9.0414,213258.0
2020-10-02 13:30:00,10.62,10.62,10.58,10.6,200985.0,9.0414,9.0414,9.0074,9.0244,200985.0
2020-10-02 14:00:00,10.6,10.64,10.59,10.63,161639.0,9.0244,9.0585,9.0159,9.0499,161639.0
2020-10-02 14:30:00,10.63,10.64,10.6,10.63,187195.0,9.0499,9.0585,9.0244,9.0499,187195.0
2020-10-02 15:00:00,10.63,10.64,10.6,10.61,278021.0,9.0499,9.0585,9.0244,9.0329,278021.0
2020-10-02 15:30:00,10.62,10.64,10.6,10.61,962357.0,9.0414,9.0585,9.0244,9.0329,962357.0
2020-10-05 09:30:00,10.76,10.79,10.73,10.76,568718.0,9.1606,9.1862,9.1351,9.1606,568718.0
2020-10-05 10:00:00,10.76,10.79,10.75,10.76,280663.0,9.1606,9.1862,9.1521,9.1606,280663.0
2020-10-05 10:30:00,10.76,10.78,10.75,10.75,286726.0,9.1606,9.1776,9.1521,9.1521,286726.0
2020-10-05 11:00:00,10.75,10.77,10.73,10.74,471210.0,9.1521,9.1691,9.1351,9.1436,471210.0
2020-10-05 11:30:00,10.74,10.74,10.7,10.71,368614.0,9.1436,9.1436,9.1095,9.118,368614.0
2020-10-05 12:00:00,10.72,10.73,10.71,10.72,171964.0,9.1266,9.1351,9.118,9.1266,171964.0
2020-10-05 12:30:00,10.72,10.73,10.72,10.72,120000.0,9.1266,9.1351,9.1266,9.1266,120000.0
2020-10-05 13:00:00,10.72,10.73,10.71,10.71,167501.0,9.1266,9.1351,9.118,9.118,167501.0
2020-10-05 13:30:00,10.71,10.72,10.7,10.7,186181.0,9.118,9.1266,9.1095,9.1095,186181.0
2020-10-05 14:00:00,10.7,10.73,10.7,10.71,252906.0,9.1095,9.1351,9.1095,9.118,252906.0
2020-10-05 14:30:00,10.71,10.76,10.71,10.76,314734.0,9.118,9.1606,9.118,9.1606,314734.0
2020-10-05 15:00:00,10.76,10.78,10.75,10.78,111206.0,9.1606,9.1776,9.1521,9.1776,111206.0
2020-10-05 15:30:00,10.78,10.78,10.76,10.78,650115.0,9.1776,9.1776,9.1606,9.1776,650115.0
2020-10-06 09:30:00,10.84,10.86,10.77,10.82,672158.0,9.2287,9.2458,9.1691,9.2117,672158.0
2020-10-06 10:00:00,10.81,10.83,10.79,10.81,341314.0,9.2032,9.2202,9.1862,9.2032,341314.0
2020-10-06 10:30:00,10.8,10.82,10.77,10.78,350110.0,9.1947,9.2117,9.1691,9.1776,350110.0
2020-10-06 11:00:00,10.78,10.79,10.74,10.74,458455.0,9.1776,9.1862,9.1436,9.1436,458455.0
2020-10-06 11:30:00,10.74,10.76,10.72,10.74,316832.0,9.1436,9.1606,9.1266,9.1436,316832.0
2020-10-06 12:00:00,10.74,10.76,10.73,10.75,162290.0,9.1436,9.1606,9.1351,9.1521,162290.0
2020-10-06 12:30:00,10.75,10.78,10.74,10.77,148271.0,9.1521,9.1776,9.1436,9.1691,148271.0
2020-10-06 13:00:00,10.78,10.78,10.75,10.78,130553.0,9.1776,9.1776,9.1521,9.1776,130553.0
2020-10-06 13:30:00,10.78,10.79,10.76,10.77,114684.0,9.1776,9.1862,9.1606,9.1691,114684.0
2020-10-06 14:00:00,10.77,10.79,10.76,10.79,102159.0,9.1691,9.1862,9.1606,9.1862,102159.0
2020-10-06 14:30:00,10.79,10.82,10.65,10.67,642937.0,9.1862,9.2117,9.067,9.084,642937.0
2020-10-06 15:00:00,10.67,10.69,10.62,10.68,636949.0,9.084,9.101,9.0414,9.0925,636949.0
2020-10-06 15:30:00,10.68,10.72,10.64,10.67,679331.0,9.0925,9.1266,9.0585,9.084,679331.0
2020-10-07 09:30:00,10.66,10.7,10.63,10.64,714065.0,9.0755,9.1095,9.0499,9.0585,714065.0
2020-10-07 10:00:00,10.64,10.66,10.61,10.63,555866.0,9.0585,9.0755,9.0329,9.0499,555866.0
2020-10-07 10:30:00,10.63,10.66,10.63,10.66,327735.0,9.0499,9.0755,9.0499,9.0755,327735.0
2020-10-07 11:00:00,10.65,10.69,10.64,10.68,595463.0,9.067,9.101,9.0585,9.0925,595463.0
2020-10-07 11:30:00,10.68,10.68,10.66,10.66,158299.0,9.0925,9.0925,9.0755,9.0755,158299.0
2020-10-07 12:00:00,10.66,10.67,10.62,10.63,241816.0,9.0755,9.084,9.0414,9.0499,241816.0
2020-10-07 12:30:00,10.63,10.66,10.62,10.63,200872.0,9.0499,9.0755,9.0414,9.0499,200872.0
2020-10-07 13:00:00,10.63,10.64,10.62,10.63,214551.0,9.0499,9.0585,9.0414,9.0499,214551.0
2020-10-07 13:30:00,10.63,10.65,10.62,10.63,465597.0,9.0499,9.067,9.0414,9.0499,465597.0
2020-10-07 14:00:00,10.64,10.64,10.62,10.63,356282.0,9.0585,9.0585,9.0414,9.0499,356282.0
2020-10-07 14:30:00,10.63,10.64,10.62,10.63,374718.0,9.0499,9.0585,9.0414,9.0499,374718.0
2020-10-07 15:00:00,10.63,10.66,10.63,10.66,507600.0,9.0499,9.0755,9.0499,9.0755,507600.0
2020-10-07 15:30:00,10.66,10.66,10.64,10.65,864732.0,9.0755,9.0755,9.0585,9.067,864732.0
2020-10-08 09:30:00,10.78,10.8,10.75,10.78,792659.0,9.1776,9.1947,9.1521,9.1776,792659.0
2020-10-08 10:00:00,10.78,10.79,10.72,10.74,678752.0,9.1776,9.1862,9.1266,9.1436,678752.0
2020-10-08 10:30:00,10.73,10.77,10.73,10.76,432333.0,9.1351,9.1691,9.1351,9.1606,432333.0
2020-10-08 11:00:00,10.76,10.77,10.73,10.74,429857.0,9.1606,9.1691,9.1351,9.1436,429857.0
2020-10-08 11:30:00,10.74,10.75,10.71,10.72,252091.0,9.1436,9.1521,9.118,9.1266,252091.0
2020-10-08 12:00:00,10.71,10.74,10.71,10.72,305887.0,9.118,9.1436,9.118,9.1266,305887.0
2020-10-08 12:30:00,10.72,10.74,10.71,10.73,174004.0,9.1266,9.1436,9.118,9.1351,174004.0
2020-10-08 13:00:00,10.73,10.74,10.71,10.72,193556.0,9.1351,9.1436,9.118,9.1266,193556.0
2020-10-08 13:30:00,10.71,10.75,10.71,10.74,357796.0,9.118,9.1521,9.118,9.1436,357796.0
2020-10-08 14:00:00,10.74,10.78,10.73,10.78,198244.0,9.1436,9.1776,9.1351,9.1776,198244.0
2020-10-08 14:30:00,10.78,10.79,10.76,10.77,149300.0,9.1776,9.1862,9.1606,9.1691,149300.0
2020-10-08 15:00:00,10.78,10.78,10.75,10.75,278992.0,9.1776,9.1776,9.1521,9.1521,278992.0
2020-10-08 15:30:00,10.75,10.79,10.75,10.78,661994.0,9.1521,9.1862,9.1521,9.1776,661994.0
2020-10-09 09:30:00,10.89,10.93,10.87,10.87,633704.0,9.2713,9.3053,9.2543,9.2543,633704.0
2020-10-09 10:00:00,10.88,10.88,10.84,10.86,363116.0,9.2628,9.2628,9.2287,9.2458,363116.0
2020-10-09 10:30:00,10.86,10.9,10.85,10.9,213271.0,9.2458,9.2798,9.2372,9.2798,213271.0
2020-10-09 11:00:00,10.9,10.92,10.85,10.89,836724.0,9.2798,9.2968,9.2372,9.2713,836724.0
2020-10-09 11:30:00,10.88,10.91,10.87,10.91,224051.0,9.2628,9.2883,9.2543,9.2883,224051.0
2020-10-09 12:00:00,10.9,10.91,10.87,10.88,245413.0,9.2798,9.2883,9.2543,9.2628,245413.0
2020-10-09 12:30:00,10.88,10.89,10.87,10.88,86340.0,9.2628,9.2713,9.2543,9.2628,86340.0
2020-10-09 13:00:00,10.88,10.9,10.87,10.88,132257.0,9.2628,9.2798,9.2543,9.2628,132257.0
2020-10-09 13:30:00,10.87,10.89,10.86,10.88,253515.0,9.2543,9.2713,9.2458,9.2628,253515.0
2020-10-09 14:00:00,10.88,10.89,10.85,10.85,224438.0,9.2628,9.2713,9.2372,9.2372,224438.0
2020-10-09 14:30:00,10.85,10.86,10.84,10.85,171445.0,9.2372,9.2458,9.2287,9.2372,171445.0
2020-10-09 15:00:00,10.85,10.88,10.84,10.88,329028.0,9.2372,9.2628,9.2287,9.2628,329028.0
2020-10-09 15:30:00,10.87,10.88,10.86,10.88,554359.0,9.2543,9.2628,9.2458,9.2628,554359.0
2020-10-12 09:30:00,10.9,10.93,10.87,10.88,1130379.0,9.2798,9.3053,9.2543,9.2628,1130379.0
2020-10-12 10:00:00,10.88,10.88,10.86,10.87,920950.0,9.2628,9.2628,9.2458,9.2543,920950.0
2020-10-12 10:30:00,10.87,10.87,10.84,10.87,721964.0,9.2543,9.2543,9.2287,9.2543,721964.0
2020-10-12 11:00:00,10.87,10.88,10.85,10.85,437961.0,9.2543,9.2628,9.2372,9.2372,437961.0
2020-10-12 11:30:00,10.85,10.86,10.82,10.84,314215.0,9.2372,9.2458,9.2117,9.2287,314215.0
2020-10-12 12:00:00,10.84,10.87,10.83,10.87,186887.0,9.2287,9.2543,9.2202,9.2543,186887.0
2020-10-12 12:30:00,10.87,10.88,10.85,10.86,234165.0,9.2543,9.2628,9.2372,9.2458,234165.0
2020-10-12 13:00:00,10.86,10.86,10.84,10.85,273373.0,9.2458,9.2458,9.2287,9.2372,273373.0
2020-10-12 13:30:00,10.84,10.86,10.84,10.86,527353.0,9.2287,9.2458,9.2287,9.2458,527353.0
2020-10-12 14:00:00,10.85,10.89,10.85,10.88,428808.0,9.2372,9.2713,9.2372,9.2628,428808.0
2020-10-12 14:30:00,10.88,10.89,10.86,10.87,416324.0,9.2628,9.2713,9.2458,9.2543,416324.0
2020-10-12 15:00:00,10.87,10.87,10.83,10.85,471446.0,9.2543,9.2543,9.2202,9.2372,471446.0
2020-10-12 15:30:00,10.85,10.86,10.84,10.85,804055.0,9.2372,9.2458,9.2287,9.2372,804055.0
2020-10-13 09:30:00,10.85,10.87,10.81,10.83,892271.0,9.2372,9.2543,9.2032,9.2202,892271.0
2020-10-13 10:00:00,10.83,10.83,10.77,10.8,956409.0,9.2202,9.2202,9.1691,9.1947,956409.0
2020-10-13 10:30:00,10.8,10.81,10.77,10.79,767447.0,9.1947,9.2032,9.1691,9.1862,767447.0
2020-10-13 11:00:00,10.79,10.82,10.76,10.79,1966815.0,9.1862,9.2117,9.1606,9.1862,1966815.0
2020-10-13 11:30:00,10.79,10.8,10.77,10.78,387618.0,9.1862,9.1947,9.1691,9.1776,387618.0
2020-10-13 12:00:00,10.78,10.78,10.74,10.75,252298.0,9.1776,9.1776,9.1436,9.1521,252298.0
2020-10-13 12:30:00,10.75,10.75,10.73,10.74,185932.0,9.1521,9.1521,9.1351,9.1436,185932.0
2020-10-13 13:00:00,10.73,10.76,10.7,10.75,497815.0,9.1351,9.1606,9.1095,9.1521,497815.0
2020-10-13 13:30:00,10.75,10.76,10.72,10.72,209072.0,9.1521,9.1606,9.1266,9.1266,209072.0
2020-10-13 14:00:00,10.72,10.75,10.72,10.72,406222.0,9.1266,9.1521,9.1266,9.1266,406222.0
2020-10-13 14:30:00,10.72,10.74,10.71,10.73,398842.0,9.1266,9.1436,9.118,9.1351,398842.0
2020-10-13 15:00:00,10.73,10.76,10.72,10.75,670842.0,9.1351,9.1606,9.1266,9.1521,670842.0
2020-10-13 15:30:00,10.75,10.76,10.73,10.74,508534.0,9.1521,9.1606,9.1351,9.1436,508534.0
2020-10-14 09:30:00,10.76,10.79,10.74,10.79,968147.0,9.1606,9.1862,9.1436,9.1862,968147.0
2020-10-14 10:00:00,10.79,10.79,10.77,10.78,668623.0,9.1862,9.1862,9.1691,9.1776,668623.0
2020-10-14 10:30:00,10.78,10.84,10.77,10.82,669528.0,9.1776,9.2287,9.1691,9.2117,669528.0
2020-10-14 11:00:00,10.82,10.84,10.8,10.82,1483486.0,9.2117,9.2287,9.1947,9.2117,1483486.0
2020-10-14 11:30:00,10.83,10.83,10.77,10.77,474778.0,9.2202,9.2202,9.1691,9.1691,474778.0
2020-10-14 12:00:00,10.77,10.78,10.73,10.74,404132.0,9.1691,9.1776,9.1351,9.1436,404132.0
2020-10-14 12:30:00,10.75,10.79,10.74,10.79,297725.0,9.1521,9.1862,9.1436,9.1862,297725.0
2020-10-14 13:00:00,10.78,10.79,10.77,10.78,109465.0,9.1776,9.1862,9.1691,9.1776,109465.0
2020-10-14 13:30:00,10.78,10.79,10.77,10.79,151139.0,9.1776,9.1862,9.1691,9.1862,151139.0
2020-10-14 14:00:00,10.79,10.8,10.78,10.79,251866.0,9.1862,9.1947,9.1776,9.1862,251866.0
2020-10-14 14:30:00,10.79,10.79,10.77,10.79,706540.0,9.1862,9.1862,9.1691,9.1862,706540.0
2020-10-14 15:00:00,10.78,10.83,10.77,10.82,657370.0,9.1776,9.2202,9.1691,9.2117,657370.0
2020-10-14 15:30:00,10.82,10.84,10.81,10.81,677183.0,9.2117,9.2287,9.2032,9.2032,677183.0
2020-10-15 09:30:00,10.54,10.65,10.53,10.65,1495279.0,8.9733,9.067,8.9648,9.067,1495279.0
2020-10-15 10:00:00,10.64,10.65,10.6,10.63,1272176.0,9.0585,9.067,9.0244,9.0499,1272176.0
2020-10-15 10:30:00,10.63,10.7,10.6,10.7,1826168.0,9.0499,9.1095,9.0244,9.1095,1826168.0
2020-10-15 11:00:00,10.7,10.78,10.68,10.75,2356697.0,9.1095,9.1776,9.0925,9.1521,2356697.0
2020-10-15 11:30:00,10.74,10.77,10.73,10.74,516492.0,9.1436,9.1691,9.1351,9.1436,516492.0
2020-10-15 12:00:00,10.74,10.78,10.73,10.76,597841.0,9.1436,9.1776,9.1351,9.1606,597841.0
2020-10-15 12:30:00,10.77,10.79,10.76,10.77,986624.0,9.1691,9.1862,9.1606,9.1691,986624.0
2020-10-15 13:00:00,10.78,10.79,10.76,10.79,458144.0,9.1776,9.1862,9.1606,9.1862,458144.0
2020-10-15 13:30:00,10.78,10.8,10.77,10.79,216655.0,9.1776,9.1947,9.1691,9.1862,216655.0
2020-10-15 14:00:00,10.8,10.8,10.77,10.78,321598.0,9.1947,9.1947,9.1691,9.1776,321598.0
2020-10-15 14:30:00,10.78,10.78,10.76,10.78,167583.0,9.1776,9.1776,9.1606,9.1776,167583.0
2020-10-15 15:00:00,10.78,10.8,10.77,10.79,794063.0,9.1776,9.1947,9.1691,9.1862,794063.0
2020-10-15 15:30:00,10.79,10.8,10.77,10.79,1429484.0,9.1862,9.1947,9.1691,9.1862,1429484.0
2020-10-16 09:30:00,10.75,10.77,10.71,10.76,1584273.0,9.1521,9.1691,9.118,9.1606,1584273.0
2020-10-16 10:00:00,10.76,10.8,10.75,10.79,1024477.0,9.1606,9.1947,9.1521,9.1862,1024477.0
2020-10-16 10:30:00,10.79,10.81,10.75,10.79,1873907.0,9.1862,9.2032,9.1521,9.1862,1873907.0
2020-10-16 11:00:00,10.79,10.8,10.74,10.76,667570.0,9.1862,9.1947,9.1436,9.1606,667570.0
2020-10-16 11:30:00,10.76,10.78,10.74,10.77,619504.0,9.1606,9.1776,9.1436,9.1691,619504.0
2020-10-16 12:00:00,10.77,10.78,10.75,10.76,787946.0,9.1691,9.1776,9.1521,9.1606,787946.0
2020-10-16 12:30:00,10.76,10.78,10.76,10.77,380051.0,9.1606,9.1776,9.1606,9.1691,380051.0
2020-10-16 13:00:00,10.77,10.78,10.76,10.77,142688.0,9.1691,9.1776,9.1606,9.1691,142688.0
2020-10-16 13:30:00,10.76,10.77,10.74,10.75,190182.0,9.1606,9.1691,9.1436,9.1521,190182.0
2020-10-16 14:00:00,10.75,10.77,10.73,10.75,349656.0,9.1521,9.1691,9.1351,9.1521,349656.0
2020-10-16 14:30:00,10.75,10.77,10.75,10.77,185603.0,9.1521,9.1691,9.1521,9.1691,185603.0
2020-10-16 15:00:00,10.77,10.77,10.72,10.72,308330.0,9.1691,9.1691,9.1266,9.1266,308330.0
2020-10-16 15:30:00,10.72,10.73,10.7,10.71,839909.0,9.1266,9.1351,9.1095,9.118,839909.0
2020-10-19 09:30:00,11.03,11.11,11.01,11.09,1939041.0,9.3905,9.4586,9.3735,9.4416,1939041.0
2020-10-19 10:00:00,11.1,11.12,11.07,11.12,1631177.0,9.4501,9.4671,9.4245,9.4671,1631177.0
2020-10-19 10:30:00,11.12,11.12,11.08,11.11,1093034.0,9.4671,9.4671,9.4331,9.4586,1093034.0
2020-10-19 11:00:00,11.11,11.13,11.05,11.07,738948.0,9.4586,9.4756,9.4075,9.4245,738948.0
2020-10-19 11:30:00,11.07,11.07,11.03,11.04,497178.0,9.4245,9.4245,9.3905,9.399,497178.0
2020-10-19 12:00:00,11.04,11.06,11.01,11.03,841103.0,9.399,9.416,9.3735,9.3905,841103.0
2020-10-19 12:30:00,11.02,11.03,11.0,11.03,278748.0,9.382,9.3905,9.3649,9.3905,278748.0
2020-10-19 13:00:00,11.03,11.04,11.0,11.02,326931.0,9.3905,9.399,9.3649,9.382,326931.0
2020-10-19 13:30:00,11.01,11.02,10.98,10.99,722232.0,9.3735,9.382,9.3479,9.3564,722232.0
2020-10-19 14:00:00,10.99,10.99,10.97,10.97,439442.0,9.3564,9.3564,9.3394,9.3394,439442.0
2020-10-19 14:30:00,10.97,10.98,10.91,10.93,904691.0,9.3394,9.3479,9.2883,9.3053,904691.0
2020-10-19 15:00:00,10.92,10.95,10.9,10.94,737431.0,9.2968,9.3224,9.2798,9.3139,737431.0
2020-10-19 15:30:00,10.94,10.96,10.92,10.94,1054728.0,9.3139,9.3309,9.2968,9.3139,1054728.0
2020-10-20 09:30:00,11.13,11.18,11.1,11.16,1510734.0,9.4756,9.5182,9.4501,9.5012,1510734.0
2020-10-20 10:00:00,11.16,11.19,11.13,11.13,1254784.0,9.5012,9.5267,9.4756,9.4756,1254784.0
2020-10-20 10:30:00,11.13,11.23,11.13,11.21,2254044.0,9.4756,9.5608,9.4756,9.5437,2254044.0
2020-10-20 11:00:00,11.21,11.25,11.18,11.25,1050316.0,9.5437,9.5778,9.5182,9.5778,1050316.0
2020-10-20 11:30:00,11.25,11.25,11.21,11.25,420096.0,9.5778,9.5778,9.5437,9.5778,420096.0
2020-10-20 12:00:00,11.25,11.28,11.24,11.28,345230.0,9.5778,9.6033,9.5693,9.6033,345230.0
2020-10-20 12:30:00,11.28,11.32,11.27,11.29,985605.0,9.6033,9.6374,9.5948,9.6118,985605.0
2020-10-20 13:00:00,11.3,11.32,11.29,11.3,376106.0,9.6203,9.6374,9.6118,9.6203,376106.0
2020-10-20 13:30:00,11.3,11.33,11.25,11.26,535235.0,9.6203,9.6459,9.5778,9.5863,535235.0
2020-10-20 14:00:00,11.26,11.27,11.22,11.23,823509.0,9.5863,9.5948,9.5522,9.5608,823509.0
2020-10-20 14:30:00,11.23,11.24,11.21,11.23,773593.0,9.5608,9.5693,9.5437,9.5608,773593.0
2020-10-20 15:00:00,11.23,11.25,11.18,11.25,1551516.0,9.5608,9.5778,9.5182,9.5778,1551516.0
2020-10-20 15:30:00,11.25,11.25,11.12,11.13,2480686.0,9.5778,9.5778,9.4671,9.4756,2480686.0
2020-10-21 09:30:00,12.07,12.33,12.05,12.29,5402399.0,10.2759,10.4972,10.2589,10.4632,5402399.0
2020-10-21 10:00:00,12.3,12.43,12.29,12.32,3400573.0,10.4717,10.5824,10.4632,10.4887,3400573.0
2020-10-21 10:30:00,12.33,12.36,12.22,12.26,1720159.0,10.4972,10.5228,10.4036,10.4377,1720159.0
2020-10-21 11:00:00,12.27,12.39,12.23,12.38,1486633.0,10.4462,10.5483,10.4121,10.5398,1486633.0
2020-10-21 11:30:00,12.38,12.45,12.37,12.37,1084020.0,10.5398,10.5994,10.5313,10.5313,1084020.0
2020-10-21 12:00:00,12.38,12.44,12.36,12.42,1020247.0,10.5398,10.5909,10.5228,10.5739,1020247.0
2020-10-21 12:30:00,12.42,12.43,12.36,12.38,848427.0,10.5739,10.5824,10.5228,10.5398,848427.0
2020-10-21 13:00:00,12.38,12.43,12.36,12.43,452869.0,10.5398,10.5824,10.5228,10.5824,452869.0
2020-10-21 13:30:00,12.42,12.44,12.36,12.38,797640.0,10.5739,10.5909,10.5228,10.5398,797640.0
2020-10-21 14:00:00,12.38,12.44,12.37,12.44,412940.0,10.5398,10.5909,10.5313,10.5909,412940.0
2020-10-21 14:30:00,12.43,12.44,12.39,12.43,585344.0,10.5824,10.5909,10.5483,10.5824,585344.0
2020-10-21 15:00:00,12.42,12.48,12.41,12.47,896225.0,10.5739,10.625,10.5654,10.6164,896225.0
2020-10-21 15:30:00,12.47,12.48,12.39,12.44,2627544.0,10.6164,10.625,10.5483,10.5909,2627544.0
2020-10-22 09:30:00,12.49,12.52,12.28,12.34,2668828.0,10.6335,10.659,10.4547,10.5058,2668828.0
2020-10-22 10:00:00,12.34,12.34,12.29,12.31,1113000.0,10.5058,10.5058,10.4632,10.4802,1113000.0
2020-10-22 10:30:00,12.32,12.35,12.22,12.35,1162520.0,10.4887,10.5143,10.4036,10.5143,1162520.0
2020-10-22 11:00:00,12.35,12.45,12.33,12.44,674265.0,10.5143,10.5994,10.4972,10.5909,674265.0
2020-10-22 11:30:00,12.44,12.45,12.38,12.38,247678.0,10.5909,10.5994,10.5398,10.5398,247678.0
2020-10-22 12:00:00,12.39,12.43,12.37,12.42,259759.0,10.5483,10.5824,10.5313,10.5739,259759.0
2020-10-22 12:30:00,12.42,12.45,12.39,12.44,482736.0,10.5739,10.5994,10.5483,10.5909,482736.0
2020-10-22 13:00:00,12.44,12.47,12.41,12.44,440521.0,10.5909,10.6164,10.5654,10.5909,440521.0
2020-10-22 13:30:00,12.44,12.44,12.41,12.44,338761.0,10.5909,10.5909,10.5654,10.5909,338761.0
2020-10-22 14:00:00,12.44,12.45,12.43,12.45,257107.0,10.5909,10.5994,10.5824,10.5994,257107.0
2020-10-22 14:30:00,12.45,12.47,12.44,12.44,474023.0,10.5994,10.6164,10.5909,10.5909,474023.0
2020-10-22 15:00:00,12.45,12.45,12.41,12.43,506407.0,10.5994,10.5994,10.5654,10.5824,506407.0
2020-10-22 15:30:00,12.44,12.47,12.43,12.44,1007113.0,10.5909,10.6164,10.5824,10.5909,1007113.0
2020-10-23 09:30:00,12.25,12.35,12.24,12.33,1241250.0,10.4291,10.5143,10.4206,10.4972,1241250.0
2020-10-23 10:00:00,12.34,12.42,12.3,12.39,933102.0,10.5058,10.5739,10.4717,10.5483,933102.0
2020-10-23 10:30:00,12.39,12.42,12.32,12.35,1026777.0,10.5483,10.5739,10.4887,10.5143,1026777.0
2020-10-23 11:00:00,12.35,12.38,12.29,12.36,1085834.0,10.5143,10.5398,10.4632,10.5228,1085834.0
2020-10-23 11:30:00,12.36,12.38,12.33,12.33,315998.0,10.5228,10.5398,10.4972,10.4972,315998.0
2020-10-23 12:00:00,12.34,12.35,12.28,12.3,366827.0,10.5058,10.5143,10.4547,10.4717,366827.0
2020-10-23 12:30:00,12.3,12.35,12.3,12.33,200050.0,10.4717,10.5143,10.4717,10.4972,200050.0
2020-10-23 13:00:00,12.33,12.36,12.32,12.34,142662.0,10.4972,10.5228,10.4887,10.5058,142662.0
2020-10-23 13:30:00,12.35,12.36,12.33,12.36,191735.0,10.5143,10.5228,10.4972,10.5228,191735.0
2020-10-23 14:00:00,12.36,12.37,12.34,12.37,280340.0,10.5228,10.5313,10.5058,10.5313,280340.0
2020-10-23 14:30:00,12.37,12.38,12.32,12.33,294364.0,10.5313,10.5398,10.4887,10.4972,294364.0
2020-10-23 15:00:00,12.32,12.36,12.32,12.36,352266.0,10.4887,10.5228,10.4887,10.5228,352266.0
2020-10-23 15:30:00,12.35,12.37,12.34,12.37,623737.0,10.5143,10.5313,10.5058,10.5313,623737.0
2020-10-26 09:30:00,12.33,12.38,12.31,12.34,820842.0,10.4972,10.5398,10.4802,10.5058,820842.0
2020-10-26 10:00:00,12.34,12.35,12.26,12.26,379587.0,10.5058,10.5143,10.4377,10.4377,379587.0
2020-10-26 10:30:00,12.26,12.28,12.18,12.18,517368.0,10.4377,10.4547,10.3695,10.3695,517368.0
2020-10-26 11:00:00,12.18,12.19,12.1,12.11,928808.0,10.3695,10.3781,10.3014,10.3099,928808.0
2020-10-26 11:30:00,12.11,12.12,12.04,12.05,773595.0,10.3099,10.3185,10.2504,10.2589,773595.0
2020-10-26 12:00:00,12.06,12.09,12.04,12.04,954883.0,10.2674,10.2929,10.2504,10.2504,954883.0
2020-10-26 12:30:00,12.04,12.06,12.01,12.02,412495.0,10.2504,10.2674,10.2248,10.2333,412495.0
2020-10-26 13:00:00,12.02,12.04,11.99,12.0,378841.0,10.2333,10.2504,10.2078,10.2163,378841.0
2020-10-26 13:30:00,11.99,12.05,11.97,12.05,261415.0,10.2078,10.2589,10.1908,10.2589,261415.0
2020-10-26 14:00:00,12.05,12.08,12.04,12.08,279335.0,10.2589,10.2844,10.2504,10.2844,279335.0
2020-10-26 14:30:00,12.08,12.09,12.05,12.08,273089.0,10.2844,10.2929,10.2589,10.2844,273089.0
2020-10-26 15:00:00,12.08,12.09,12.03,12.07,330200.0,10.2844,10.2929,10.2418,10.2759,330200.0
2020-10-26 15:30:00,12.08,12.1,12.06,12.09,613435.0,10.2844,10.3014,10.2674,10.2929,613435.0
2020-10-27 09:30:00,11.92,12.02,11.92,12.02,882640.0,10.1482,10.2333,10.1482,10.2333,882640.0
2020-10-27 10:00:00,12.01,12.04,11.94,11.95,694782.0,10.2248,10.2504,10.1652,10.1737,694782.0
2020-10-27 10:30:00,11.94,12.0,11.93,11.94,928635.0,10.1652,10.2163,10.1567,10.1652,928635.0
2020-10-27 11:00:00,11.93,11.98,11.92,11.93,1003473.0,10.1567,10.1993,10.1482,10.1567,1003473.0
2020-10-27 11:30:00,11.93,11.99,11.91,11.98,1068131.0,10.1567,10.2078,10.1397,10.1993,1068131.0
2020-10-27 12:00:00,11.98,11.98,11.89,11.92,960292.0,10.1993,10.1993,10.1227,10.1482,960292.0
2020-10-27 12:30:00,11.92,11.93,11.88,11.89,528360.0,10.1482,10.1567,10.1141,10.1227,528360.0
2020-10-27 13:00:00,11.89,11.91,11.85,11.88,611961.0,10.1227,10.1397,10.0886,10.1141,611961.0
2020-10-27 13:30:00,11.87,11.91,11.87,11.9,506750.0,10.1056,10.1397,10.1056,10.1312,506750.0
2020-10-27 14:00:00,11.9,11.91,11.85,11.85,372941.0,10.1312,10.1397,10.0886,10.0886,372941.0
2020-10-27 14:30:00,11.85,11.86,11.8,11.82,976035.0,10.0886,10.0971,10.046,10.0631,976035.0
2020-10-27 15:00:00,11.81,11.82,11.76,11.82,1222638.0,10.0545,10.0631,10.012,10.0631,1222638.0
2020-10-27 15:30:00,11.82,11.83,11.77,11.79,1827666.0,10.0631,10.0716,10.0205,10.0375,1827666.0
2020-10-28 09:30:00,11.39,11.44,11.36,11.4,1165691.0,9.697,9.7395,9.6714,9.7055,1165691.0
2020-10-28 10:00:00,11.4,11.41,11.32,11.34,727839.0,9.7055,9.714,9.6374,9.6544,727839.0
2020-10-28 10:30:00,11.34,11.39,11.31,11.37,618017.0,9.6544,9.697,9.6289,9.6799,618017.0
2020-10-28 11:00:00,11.37,11.39,11.34,11.36,314848.0,9.6799,9.697,9.6544,9.6714,314848.0
2020-10-28 11:30:00,11.35,11.42,11.33,11.4,477322.0,9.6629,9.7225,9.6459,9.7055,477322.0
2020-10-28 12:00:00,11.41,11.44,11.38,11.39,609036.0,9.714,9.7395,9.6885,9.697,609036.0
2020-10-28 12:30:00,11.4,11.43,11.39,11.41,195898.0,9.7055,9.731,9.697,9.714,195898.0
2020-10-28 13:00:00,11.4,11.41,11.37,11.41,205620.0,9.7055,9.714,9.6799,9.714,205620.0
2020-10-28 13:30:00,11.41,11.45,11.39,11.45,349191.0,9.714,9.7481,9.697,9.7481,349191.0
2020-10-28 14:00:00,11.45,11.45,11.4,11.45,345699.0,9.7481,9.7481,9.7055,9.7481,345699.0
2020-10-28 14:30:00,11.45,11.46,11.42,11.45,340488.0,9.7481,9.7566,9.7225,9.7481,340488.0
2020-10-28 15:00:00,11.46,11.46,11.42,11.44,394653.0,9.7566,9.7566,9.7225,9.7395,394653.0
2020-10-28 15:30:00,11.43,11.45,11.38,11.38,842273.0,9.731,9.7481,9.6885,9.6885,842273.0
2020-10-29 09:30:00,11.35,11.37,11.26,11.35,931414.0,9.6629,9.6799,9.5863,9.6629,931414.0
2020-10-29 10:00:00,11.35,11.4,11.33,11.35,595610.0,9.6629,9.7055,9.6459,9.6629,595610.0
2020-10-29 10:30:00,11.35,11.41,11.34,11.35,1678532.0,9.6629,9.714,9.6544,9.6629,1678532.0
2020-10-29 11:00:00,11.35,11.37,11.32,11.35,618780.0,9.6629,9.6799,9.6374,9.6629,618780.0
2020-10-29 11:30:00,11.35,11.35,11.3,11.3,540007.0,9.6629,9.6629,9.6203,9.6203,540007.0
2020-10-29 12:00:00,11.31,11.32,11.28,11.3,584413.0,9.6289,9.6374,9.6033,9.6203,584413.0
2020-10-29 12:30:00,11.3,11.34,11.3,11.32,326694.0,9.6203,9.6544,9.6203,9.6374,326694.0
2020-10-29 13:00:00,11.33,11.36,11.3,11.36,225920.0,9.6459,9.6714,9.6203,9.6714,225920.0
2020-10-29 13:30:00,11.36,11.37,11.34,11.36,203185.0,9.6714,9.6799,9.6544,9.6714,203185.0
2020-10-29 14:00:00,11.36,11.41,11.36,11.41,150216.0,9.6714,9.714,9.6714,9.714,150216.0
2020-10-29 14:30:00,11.41,11.41,11.35,11.36,456310.0,9.714,9.714,9.6629,9.6714,456310.0
2020-10-29 15:00:00,11.36,11.38,11.33,11.36,398327.0,9.6714,9.6885,9.6459,9.6714,398327.0
2020-10-29 15:30:00,11.36,11.38,11.33,11.33,766156.0,9.6714,9.6885,9.6459,9.6459,766156.0
2020-10-30 09:30:00,11.2,11.3,11.2,11.24,642421.0,9.5352,9.6203,9.5352,9.5693,642421.0
2020-10-30 10:00:00,11.24,11.29,11.23,11.24,220236.0,9.5693,9.6118,9.5608,9.5693,220236.0
2020-10-30 10:30:00,11.23,11.24,11.15,11.15,237963.0,9.5608,9.5693,9.4926,9.4926,237963.0
2020-10-30 11:00:00,11.15,11.23,11.15,11.2,394345.0,9.4926,9.5608,9.4926,9.5352,394345.0
2020-10-30 11:30:00,11.19,11.23,11.18,11.21,162355.0,9.5267,9.5608,9.5182,9.5437,162355.0
2020-10-30 12:00:00,11.22,11.27,11.22,11.26,101955.0,9.5522,9.5948,9.5522,9.5863,101955.0
2020-10-30 12:30:00,11.27,11.27,11.22,11.22,190227.0,9.5948,9.5948,9.5522,9.5522,190227.0
2020-10-30 13:00:00,11.23,11.24,11.17,11.19,245144.0,9.5608,9.5693,9.5097,9.5267,245144.0
2020-10-30 13:30:00,11.19,11.19,11.14,11.17,338530.0,9.5267,9.5267,9.4841,9.5097,338530.0
2020-10-30 14:00:00,11.16,11.19,11.14,11.14,283394.0,9.5012,9.5267,9.4841,9.4841,283394.0
2020-10-30 14:30:00,11.14,11.17,11.12,11.15,382115.0,9.4841,9.5097,9.4671,9.4926,382115.0
2020-10-30 15:00:00,11.15,11.18,11.13,11.15,235285.0,9.4926,9.5182,9.4756,9.4926,235285.0
2020-10-30 15:30:00,11.15,11.22,11.14,11.22,747495.0,9.4926,9.5522,9.4841,9.5522,747495.0
2020-11-02 09:30:00,11.26,11.36,11.25,11.36,683763.0,9.5863,9.6714,9.5778,9.6714,683763.0
2020-11-02 10:00:00,11.36,11.37,11.28,11.29,858018.0,9.6714,9.6799,9.6033,9.6118,858018.0
2020-11-02 10:30:00,11.28,11.29,11.25,11.28,663540.0,9.6033,9.6118,9.5778,9.6033,663540.0
2020-11-02 11:00:00,11.28,11.29,11.22,11.26,1156386.0,9.6033,9.6118,9.5522,9.5863,1156386.0
2020-11-02 11:30:00,11.27,11.27,11.22,11.25,499176.0,9.5948,9.5948,9.5522,9.5778,499176.0
2020-11-02 12:00:00,11.25,11.25,11.22,11.24,367764.0,9.5778,9.5778,9.5522,9.5693,367764.0
2020-11-02 12:30:00,11.24,11.24,11.17,11.18,448425.0,9.5693,9.5693,9.5097,9.5182,448425.0
2020-11-02 13:00:00,11.18,11.19,11.14,11.17,282622.0,9.5182,9.5267,9.4841,9.5097,282622.0
2020-11-02 13:30:00,11.16,11.18,11.14,11.14,172685.0,9.5012,9.5182,9.4841,9.4841,172685.0
2020-11-02 14:00:00,11.14,11.2,11.13,11.2,294231.0,9.4841,9.5352,9.4756,9.5352,294231.0
2020-11-02 14:30:00,11.2,11.21,11.18,11.2,291346.0,9.5352,9.5437,9.5182,9.5352,291346.0
2020-11-02 15:00:00,11.21,11.24,11.2,11.24,345344.0,9.5437,9.5693,9.5352,9.5693,345344.0
2020-11-02 15:30:00,11.24,11.27,11.21,11.25,958599.0,9.5693,9.5948,9.5437,9.5778,958599.0
2020-11-03 09:30:00,11.42,11.51,11.39,11.48,968534.0,9.7225,9.7991,9.697,9.7736,968534.0
2020-11-03 10:00:00,11.48,11.56,11.48,11.53,472450.0,9.7736,9.8417,9.7736,9.8162,472450.0
2020-11-03 10:30:00,11.53,11.56,11.5,11.55,449328.0,9.8162,9.8417,9.7906,9.8332,449328.0
2020-11-03 11:00:00,11.55,11.56,11.51,11.52,532660.0,9.8332,9.8417,9.7991,9.8076,532660.0
2020-11-03 11:30:00,11.52,11.55,11.49,11.5,271195.0,9.8076,9.8332,9.7821,9.7906,271195.0
2020-11-03 12:00:00,11.5,11.54,11.47,11.54,383936.0,9.7906,9.8247,9.7651,9.8247,383936.0
2020-11-03 12:30:00,11.54,11.54,11.48,11.49,285967.0,9.8247,9.8247,9.7736,9.7821,285967.0
2020-11-03 13:00:00,11.49,11.49,11.46,11.48,253159.0,9.7821,9.7821,9.7566,9.7736,253159.0
2020-11-03 13:30:00,11.48,11.49,11.42,11.43,207311.0,9.7736,9.7821,9.7225,9.731,207311.0
2020-11-03 14:00:00,11.42,11.47,11.42,11.45,223529.0,9.7225,9.7651,9.7225,9.7481,223529.0
2020-11-03 14:30:00,11.45,11.49,11.44,11.48,170259.0,9.7481,9.7821,9.7395,9.7736,170259.0
2020-11-03 15:00:00,11.48,11.49,11.46,11.49,185918.0,9.7736,9.7821,9.7566,9.7821,185918.0
2020-11-03 15:30:00,11.49,11.52,11.48,11.5,864057.0,9.7821,9.8076,9.7736,9.7906,864057.0
2020-11-04 09:30:00,11.6,11.64,11.53,11.62,719510.0,9.8758,9.9098,9.8162,9.8928,719510.0
2020-11-04 10:00:00,11.63,11.69,11.62,11.68,575158.0,9.9013,9.9524,9.8928,9.9439,575158.0
2020-11-04 10:30:00,11.68,11.72,11.65,11.7,848395.0,9.9439,9.9779,9.9183,9.9609,848395.0
2020-11-04 11:00:00,11.7,11.74,11.64,11.72,620150.0,9.9609,9.9949,9.9098,9.9779,620150.0
2020-11-04 11:30:00,11.73,11.75,11.7,11.71,448798.0,9.9864,10.0035,9.9609,9.9694,448798.0
2020-11-04 12:00:00,11.7,11.71,11.68,11.69,290200.0,9.9609,9.9694,9.9439,9.9524,290200.0
2020-11-04 12:30:00,11.69,11.7,11.66,11.68,146205.0,9.9524,9.9609,9.9268,9.9439,146205.0
2020-11-04 13:00:00,11.67,11.69,11.64,11.67,509074.0,9.9354,9.9524,9.9098,9.9354,509074.0
2020-11-04 13:30:00,11.67,11.7,11.65,11.66,316927.0,9.9354,9.9609,9.9183,9.9268,316927.0
2020-11-04 14:00:00,11.67,11.68,11.6,11.62,1359763.0,9.9354,9.9439,9.8758,9.8928,1359763.0
2020-11-04 14:30:00,11.61,11.63,11.58,11.61,564407.0,9.8843,9.9013,9.8587,9.8843,564407.0
2020-11-04 15:00:00,11.61,11.61,11.54,11.54,775968.0,9.8843,9.8843,9.8247,9.8247,775968.0
2020-11-04 15:30:00,11.54,11.57,11.5,11.52,1804645.0,9.8247,9.8502,9.7906,9.8076,1804645.0
2020-11-05 09:30:00,12.04,12.05,11.95,12.0,1225957.0,10.2504,10.2589,10.1737,10.2163,1225957.0
2020-11-05 10:00:00,12.0,12.04,11.96,11.96,491422.0,10.2163,10.2504,10.1822,10.1822,491422.0
2020-11-05 10:30:00,11.96,12.07,11.96,12.06,745017.0,10.1822,10.2759,10.1822,10.2674,745017.0
2020-11-05 11:00:00,12.07,12.09,12.04,12.07,1450214.0,10.2759,10.2929,10.2504,10.2759,1450214.0
2020-11-05 11:30:00,12.07,12.08,11.99,11.99,466189.0,10.2759,10.2844,10.2078,10.2078,466189.0
2020-11-05 12:00:00,12.0,12.0,11.94,11.95,480038.0,10.2163,10.2163,10.1652,10.1737,480038.0
2020-11-05 12:30:00,11.95,12.0,11.94,11.99,290554.0,10.1737,10.2163,10.1652,10.2078,290554.0
2020-11-05 13:00:00,11.99,12.01,11.98,11.98,241427.0,10.2078,10.2248,10.1993,10.1993,241427.0
2020-11-05 13:30:00,11.99,12.03,11.98,12.01,293350.0,10.2078,10.2418,10.1993,10.2248,293350.0
2020-11-05 14:00:00,12.01,12.03,11.98,11.99,418837.0,10.2248,10.2418,10.1993,10.2078,418837.0
2020-11-05 14:30:00,11.99,12.05,11.98,12.04,388853.0,10.2078,10.2589,10.1993,10.2504,388853.0
2020-11-05 15:00:00,12.04,12.05,12.01,12.02,361008.0,10.2504,10.2589,10.2248,10.2333,361008.0
2020-11-05 15:30:00,12.02,12.03,11.97,12.02,668241.0,10.2333,10.2418,10.1908,10.2333,668241.0
2020-11-06 09:30:00,12.13,12.14,12.04,12.11,819476.0,10.327,10.3355,10.2504,10.3099,819476.0
2020-11-06 10:00:00,12.12,12.16,12.09,12.15,526913.0,10.3185,10.3525,10.2929,10.344,526913.0
2020-11-06 10:30:00,12.14,12.19,12.1,12.12,534087.0,10.3355,10.3781,10.3014,10.3185,534087.0
2020-11-06 11:00:00,12.12,12.16,12.11,12.15,481056.0,10.3185,10.3525,10.3099,10.344,481056.0
2020-11-06 11:30:00,12.15,12.18,12.14,12.15,129945.0,10.344,10.3695,10.3355,10.344,129945.0
2020-11-06 12:00:00,12.16,12.16,12.11,12.13,158518.0,10.3525,10.3525,10.3099,10.327,158518.0
2020-11-06 12:30:00,12.13,12.14,12.1,12.12,375617.0,10.327,10.3355,10.3014,10.3185,375617.0
2020-11-06 13:00:00,12.11,12.16,12.11,12.16,188372.0,10.3099,10.3525,10.3099,10.3525,188372.0
2020-11-06 13:30:00,12.16,12.18,12.15,12.16,263284.0,10.3525,10.3695,10.344,10.3525,263284.0
2020-11-06 14:00:00,12.16,12.18,12.14,12.15,283437.0,10.3525,10.3695,10.3355,10.344,283437.0
2020-11-06 14:30:00,12.15,12.16,12.12,12.13,167911.0,10.344,10.3525,10.3185,10.327,167911.0
2020-11-06 15:00:00,12.13,12.15,12.1,12.14,248438.0,10.327,10.344,10.3014,10.3355,248438.0
2020-11-06 15:30:00,12.14,12.19,12.13,12.16,711705.0,10.3355,10.3781,10.327,10.3525,711705.0
2020-11-09 09:30:00,12.58,12.61,12.44,12.46,1560654.0,10.7101,10.7356,10.5909,10.6079,1560654.0
2020-11-09 10:00:00,12.46,12.53,12.44,12.47,848985.0,10.6079,10.6675,10.5909,10.6164,848985.0
2020-11-09 10:30:00,12.48,12.49,12.35,12.37,1066074.0,10.625,10.6335,10.5143,10.5313,1066074.0
2020-11-09 11:00:00,12.38,12.39,12.3,12.36,1368679.0,10.5398,10.5483,10.4717,10.5228,1368679.0
2020-11-09 11:30:00,12.36,12.36,12.28,12.29,913285.0,10.5228,10.5228,10.4547,10.4632,913285.0
2020-11-09 12:00:00,12.29,12.32,12.25,12.3,734675.0,10.4632,10.4887,10.4291,10.4717,734675.0
2020-11-09 12:30:00,12.31,12.33,12.29,12.3,365358.0,10.4802,10.4972,10.4632,10.4717,365358.0
2020-11-09 13:00:00,12.31,12.32,12.29,12.3,294031.0,10.4802,10.4887,10.4632,10.4717,294031.0
2020-11-09 13:30:00,12.3,12.35,12.3,12.35,331771.0,10.4717,10.5143,10.4717,10.5143,331771.0
2020-11-09 14:00:00,12.35,12.36,12.28,12.28,659173.0,10.5143,10.5228,10.4547,10.4547,659173.0
2020-11-09 14:30:00,12.28,12.33,12.26,12.3,465586.0,10.4547,10.4972,10.4377,10.4717,465586.0
2020-11-09 15:00:00,12.3,12.31,12.27,12.28,648438.0,10.4717,10.4802,10.4462,10.4547,648438.0
2020-11-09 15:30:00,12.28,12.31,12.2,12.2,1392874.0,10.4547,10.4802,10.3866,10.3866,1392874.0
2020-11-10 09:30:00,11.79,11.88,11.7,11.73,2249020.0,10.0375,10.1141,9.9609,9.9864,2249020.0
2020-11-10 10:00:00,11.72,11.76,11.66,11.67,937111.0,9.9779,10.012,9.9268,9.9354,937111.0
2020-11-10 10:30:00,11.67,11.68,11.59,11.64,864938.0,9.9354,9.9439,9.8672,9.9098,864938.0
2020-11-10 11:00:00,11.63,11.66,11.57,11.6,860918.0,9.9013,9.9268,9.8502,9.8758,860918.0
2020-11-10 11:30:00,11.59,11.62,11.55,11.6,710966.0,9.8672,9.8928,9.8332,9.8758,710966.0
2020-11-10 12:00:00,11.59,11.64,11.58,11.62,634833.0,9.8672,9.9098,9.8587,9.8928,634833.0
2020-11-10 12:30:00,11.62,11.65,11.6,11.61,316912.0,9.8928,9.9183,9.8758,9.8843,316912.0
2020-11-10 13:00:00,11.62,11.63,11.56,11.57,183825.0,9.8928,9.9013,9.8417,9.8502,183825.0
2020-11-10 13:30:00,11.57,11.58,11.54,11.55,222881.0,9.8502,9.8587,9.8247,9.8332,222881.0
2020-11-10 14:00:00,11.54,11.55,11.51,11.52,480143.0,9.8247,9.8332,9.7991,9.8076,480143.0
2020-11-10 14:30:00,11.52,11.57,11.52,11.54,390868.0,9.8076,9.8502,9.8076,9.8247,390868.0
2020-11-10 15:00:00,11.54,11.54,11.5,11.53,572339.0,9.8247,9.8247,9.7906,9.8162,572339.0
2020-11-10 15:30:00,11.53,11.54,11.51,11.52,1656097.0,9.8162,9.8247,9.7991,9.8076,1656097.0
2020-11-11 09:30:00,11.76,11.77,11.72,11.74,618692.0,10.012,10.0205,9.9779,9.9949,618692.0
2020-11-11 10:00:00,11.74,11.8,11.72,11.8,221321.0,9.9949,10.046,9.9779,10.046,221321.0
2020-11-11 10:30:00,11.8,11.81,11.77,11.79,203406.0,10.046,10.0545,10.0205,10.0375,203406.0
2020-11-11 11:00:00,11.79,11.85,11.78,11.82,653081.0,10.0375,10.0886,10.029,10.0631,653081.0
2020-11-11 11:30:00,11.82,11.84,11.8,11.84,95904.0,10.0631,10.0801,10.046,10.0801,95904.0
2020-11-11 12:00:00,11.84,11.85,11.82,11.83,114756.0,10.0801,10.0886,10.0631,10.0716,114756.0
2020-11-11 12:30:00,11.82,11.83,11.82,11.83,41685.0,10.0631,10.0716,10.0631,10.0716,41685.0
2020-11-11 13:00:00,11.83,11.83,11.81,11.82,104504.0,10.0716,10.0716,10.0545,10.0631,104504.0
2020-11-11 13:30:00,11.82,11.84,11.81,11.84,105631.0,10.0631,10.0801,10.0545,10.0801,105631.0
2020-11-11 14:00:00,11.84,11.87,11.84,11.86,201628.0,10.0801,10.1056,10.0801,10.0971,201628.0
2020-11-11 14:30:00,11.86,11.87,11.81,11.82,595466.0,10.0971,10.1056,10.0545,10.0631,595466.0
2020-11-11 15:00:00,11.82,11.83,11.8,11.81,414532.0,10.0631,10.0716,10.046,10.0545,414532.0
2020-11-11 15:30:00,11.8,11.82,11.77,11.78,2928478.0,10.046,10.0631,10.0205,10.029,2928478.0
2020-11-12 09:30:00,11.99,12.09,11.95,12.09,830235.0,10.2078,10.2929,10.1737,10.2929,830235.0
2020-11-12 10:00:00,12.09,12.09,12.01,12.02,816672.0,10.2929,10.2929,10.2248,10.2333,816672.0
2020-11-12 10:30:00,12.02,12.04,12.0,12.02,937493.0,10.2333,10.2504,10.2163,10.2333,937493.0
2020-11-12 11:00:00,12.02,12.02,11.97,11.98,794813.0,10.2333,10.2333,10.1908,10.1993,794813.0
2020-11-12 11:30:00,11.98,11.98,11.91,11.93,148465.0,10.1993,10.1993,10.1397,10.1567,148465.0
2020-11-12 12:00:00,11.94,11.95,11.89,11.9,131674.0,10.1652,10.1737,10.1227,10.1312,131674.0
2020-11-12 12:30:00,11.9,11.91,11.83,11.86,120668.0,10.1312,10.1397,10.0716,10.0971,120668.0
2020-11-12 13:00:00,11.86,11.87,11.84,11.86,140008.0,10.0971,10.1056,10.0801,10.0971,140008.0
2020-11-12 13:30:00,11.86,11.88,11.84,11.86,291075.0,10.0971,10.1141,10.0801,10.0971,291075.0
2020-11-12 14:00:00,11.86,11.88,11.81,11.84,478642.0,10.0971,10.1141,10.0545,10.0801,478642.0
2020-11-12 14:30:00,11.83,11.85,11.81,11.83,269961.0,10.0716,10.0886,10.0545,10.0716,269961.0
2020-11-12 15:00:00,11.83,11.83,11.8,11.83,204669.0,10.0716,10.0716,10.046,10.0716,204669.0
2020-11-12 15:30:00,11.83,11.83,11.79,11.8,1237229.0,10.0716,10.0716,10.0375,10.046,1237229.0
2020-11-13 09:30:00,11.78,11.88,11.77,11.86,1159163.0,10.029,10.1141,10.0205,10.0971,1159163.0
2020-11-13 10:00:00,11.86,11.86,11.81,11.83,348194.0,10.0971,10.0971,10.0545,10.0716,348194.0
2020-11-13 10:30:00,11.83,11.84,11.8,11.81,396298.0,10.0716,10.0801,10.046,10.0545,396298.0
2020-11-13 11:00:00,11.81,11.86,11.81,11.82,372645.0,10.0545,10.0971,10.0545,10.0631,372645.0
2020-11-13 11:30:00,11.81,11.84,11.8,11.82,239837.0,10.0545,10.0801,10.046,10.0631,239837.0
2020-11-13 12:00:00,11.82,11.84,11.82,11.83,100328.0,10.0631,10.0801,10.0631,10.0716,100328.0
2020-11-13 12:30:00,11.83,11.85,11.82,11.85,146807.0,10.0716,10.0886,10.0631,10.0886,146807.0
2020-11-13 13:00:00,11.85,11.87,11.84,11.87,218175.0,10.0886,10.1056,10.0801,10.1056,218175.0
2020-11-13 13:30:00,11.87,11.87,11.84,11.84,131892.0,10.1056,10.1056,10.0801,10.0801,131892.0
2020-11-13 14:00:00,11.84,11.88,11.83,11.85,177316.0,10.0801,10.1141,10.0716,10.0886,177316.0
2020-11-13 14:30:00,11.86,11.88,11.85,11.86,184395.0,10.0971,10.1141,10.0886,10.0971,184395.0
2020-11-13 15:00:00,11.86,11.87,11.83,11.85,159141.0,10.0971,10.1056,10.0716,10.0886,159141.0
2020-11-13 15:30:00,11.85,11.89,11.84,11.88,558591.0,10.0886,10.1227,10.0801,10.1141,558591.0
2020-11-16 09:30:00,12.07,12.07,12.01,12.04,684091.0,10.2759,10.2759,10.2248,10.2504,684091.0
2020-11-16 10:00:00,12.04,12.05,12.02,12.05,234127.0,10.2504,10.2589,10.2333,10.2589,234127.0
2020-11-16 10:30:00,12.04,12.08,12.03,12.06,242346.0,10.2504,10.2844,10.2418,10.2674,242346.0
2020-11-16 11:00:00,12.07,12.07,12.03,12.05,226379.0,10.2759,10.2759,10.2418,10.2589,226379.0
2020-11-16 11:30:00,12.05,12.09,12.04,12.08,492218.0,10.2589,10.2929,10.2504,10.2844,492218.0
2020-11-16 12:00:00,12.08,12.1,12.07,12.08,237472.0,10.2844,10.3014,10.2759,10.2844,237472.0
2020-11-16 12:30:00,12.08,12.09,12.07,12.08,192950.0,10.2844,10.2929,10.2759,10.2844,192950.0
2020-11-16 13:00:00,12.08,12.09,12.06,12.07,255335.0,10.2844,10.2929,10.2674,10.2759,255335.0
2020-11-16 13:30:00,12.07,12.08,12.05,12.07,260387.0,10.2759,10.2844,10.2589,10.2759,260387.0
2020-11-16 14:00:00,12.07,12.07,12.04,12.07,306866.0,10.2759,10.2759,10.2504,10.2759,306866.0
2020-11-16 14:30:00,12.06,12.07,12.05,12.06,216389.0,10.2674,10.2759,10.2589,10.2674,216389.0
2020-11-16 15:00:00,12.05,12.07,12.05,12.05,286062.0,10.2589,10.2759,10.2589,10.2589,286062.0
2020-11-16 15:30:00,12.05,12.09,12.05,12.07,723667.0,10.2589,10.2929,10.2589,10.2759,723667.0
2020-11-17 09:30:00,12.06,12.08,12.0,12.01,493306.0,10.2674,10.2844,10.2163,10.2248,493306.0
2020-11-17 10:00:00,12.02,12.06,12.01,12.05,204465.0,10.2333,10.2674,10.2248,10.2589,204465.0
2020-11-17 10:30:00,12.05,12.07,12.03,12.07,192867.0,10.2589,10.2759,10.2418,10.2759,192867.0
2020-11-17 11:00:00,12.06,12.08,12.04,12.06,614035.0,10.2674,10.2844,10.2504,10.2674,614035.0
2020-11-17 11:30:00,12.06,12.07,12.04,12.04,162114.0,10.2674,10.2759,10.2504,10.2504,162114.0
2020-11-17 12:00:00,12.04,12.07,12.04,12.07,148514.0,10.2504,10.2759,10.2504,10.2759,148514.0
2020-11-17 12:30:00,12.07,12.09,12.06,12.08,220394.0,10.2759,10.2929,10.2674,10.2844,220394.0
2020-11-17 13:00:00,12.09,12.1,12.05,12.07,202058.0,10.2929,10.3014,10.2589,10.2759,202058.0
2020-11-17 13:30:00,12.08,12.08,12.03,12.04,109418.0,10.2844,10.2844,10.2418,10.2504,109418.0
2020-11-17 14:00:00,12.03,12.07,12.03,12.05,119280.0,10.2418,10.2759,10.2418,10.2589,119280.0
2020-11-17 14:30:00,12.05,12.07,12.05,12.07,127703.0,10.2589,10.2759,10.2589,10.2759,127703.0
2020-11-17 15:00:00,12.06,12.07,12.02,12.04,206070.0,10.2674,10.2759,10.2333,10.2504,206070.0
2020-11-17 15:30:00,12.04,12.07,12.03,12.07,775985.0,10.2504,10.2759,10.2418,10.2759,775985.0
2020-11-18 09:30:00,12.04,12.07,12.03,12.05,474168.0,10.2504,10.2759,10.2418,10.2589,474168.0
2020-11-18 10:00:00,12.05,12.07,12.03,12.05,218228.0,10.2589,10.2759,10.2418,10.2589,218228.0
2020-11-18 10:30:00,12.04,12.08,12.01,12.07,347146.0,10.2504,10.2844,10.2248,10.2759,347146.0
2020-11-18 11:00:00,12.07,12.07,12.01,12.04,314724.0,10.2759,10.2759,10.2248,10.2504,314724.0
2020-11-18 11:30:00,12.04,12.06,12.02,12.04,170026.0,10.2504,10.2674,10.2333,10.2504,170026.0
2020-11-18 12:00:00,12.04,12.06,12.03,12.03,225344.0,10.2504,10.2674,10.2418,10.2418,225344.0
2020-11-18 12:30:00,12.04,12.04,12.02,12.02,77295.0,10.2504,10.2504,10.2333,10.2333,77295.0
2020-11-18 13:00:00,12.02,12.03,12.0,12.01,91345.0,10.2333,10.2418,10.2163,10.2248,91345.0
2020-11-18 13:30:00,12.01,12.01,11.99,12.0,100453.0,10.2248,10.2248,10.2078,10.2163,100453.0
2020-11-18 14:00:00,12.0,12.0,11.98,12.0,205434.0,10.2163,10.2163,10.1993,10.2163,205434.0
2020-11-18 14:30:00,12.0,12.04,11.99,12.03,405822.0,10.2163,10.2504,10.2078,10.2418,405822.0
2020-11-18 15:00:00,12.03,12.06,12.03,12.04,273265.0,10.2418,10.2674,10.2418,10.2504,273265.0
2020-11-18 15:30:00,12.04,12.04,11.96,11.97,483869.0,10.2504,10.2504,10.1822,10.1908,483869.0
2020-11-19 09:30:00,12.01,12.06,11.98,12.04,518309.0,10.2248,10.2674,10.1993,10.2504,518309.0
2020-11-19 10:00:00,12.04,12.05,11.99,12.01,258344.0,10.2504,10.2589,10.2078,10.2248,258344.0
2020-11-19 10:30:00,12.01,12.06,12.0,12.04,497263.0,10.2248,10.2674,10.2163,10.2504,497263.0
2020-11-19 11:00:00,12.03,12.07,12.02,12.05,579518.0,10.2418,10.2759,10.2333,10.2589,579518.0
2020-11-19 11:30:00,12.06,12.07,11.99,12.01,369085.0,10.2674,10.2759,10.2078,10.2248,369085.0
2020-11-19 12:00:00,12.01,12.02,11.99,12.02,167133.0,10.2248,10.2333,10.2078,10.2333,167133.0
2020-11-19 12:30:00,12.02,12.03,12.0,12.02,364001.0,10.2333,10.2418,10.2163,10.2333,364001.0
2020-11-19 13:00:00,12.02,12.04,12.01,12.03,134029.0,10.2333,10.2504,10.2248,10.2418,134029.0
2020-11-19 13:30:00,12.03,12.08,12.02,12.07,393871.0,10.2418,10.2844,10.2333,10.2759,393871.0
2020-11-19 14:00:00,12.06,12.1,12.06,12.1,363029.0,10.2674,10.3014,10.2674,10.3014,363029.0
2020-11-19 14:30:00,12.1,12.13,12.09,12.12,340539.0,10.3014,10.327,10.2929,10.3185,340539.0
2020-11-19 15:00:00,12.11,12.12,12.08,12.1,546057.0,10.3099,10.3185,10.2844,10.3014,546057.0
2020-11-19 15:30:00,12.1,12.14,12.09,12.13,1160345.0,10.3014,10.3355,10.2929,10.327,1160345.0
2020-11-20 09:30:00,12.08,12.12,12.06,12.12,402765.0,10.2844,10.3185,10.2674,10.3185,402765.0
2020-11-20 10:00:00,12.12,12.13,12.08,12.12,347509.0,10.3185,10.327,10.2844,10.3185,347509.0
2020-11-20 10:30:00,12.12,12.13,12.09,12.12,320522.0,10.3185,10.327,10.2929,10.3185,320522.0
2020-11-20 11:00:00,12.12,12.14,12.1,12.13,654612.0,10.3185,10.3355,10.3014,10.327,654612.0
2020-11-20 11:30:00,12.13,12.13,12.09,12.1,214688.0,10.327,10.327,10.2929,10.3014,214688.0
2020-11-20 12:00:00,12.1,12.12,12.08,12.12,121994.0,10.3014,10.3185,10.2844,10.3185,121994.0
2020-11-20 12:30:00,12.12,12.13,12.1,12.13,163494.0,10.3185,10.327,10.3014,10.327,163494.0
2020-11-20 13:00:00,12.13,12.13,12.11,12.13,101071.0,10.327,10.327,10.3099,10.327,101071.0
2020-11-20 13:30:00,12.13,12.13,12.11,12.13,93108.0,10.327,10.327,10.3099,10.327,93108.0
2020-11-20 14:00:00,12.13,12.14,12.12,12.13,155506.0,10.327,10.3355,10.3185,10.327,155506.0
2020-11-20 14:30:00,12.13,12.14,12.12,12.13,169064.0,10.327,10.3355,10.3185,10.327,169064.0
2020-11-20 15:00:00,12.14,12.15,12.11,12.13,325161.0,10.3355,10.344,10.3099,10.327,325161.0
2020-11-20 15:30:00,12.12,12.16,12.11,12.11,672697.0,10.3185,10.3525,10.3099,10.3099,672697.0
2020-11-23 09:30:00,12.05,12.1,12.03,12.03,692939.0,10.2589,10.3014,10.2418,10.2418,692939.0
2020-11-23 10:00:00,12.04,12.04,11.98,11.99,477577.0,10.2504,10.2504,10.1993,10.2078,477577.0
2020-11-23 10:30:00,11.99,12.01,11.98,12.0,735907.0,10.2078,10.2248,10.1993,10.2163,735907.0
2020-11-23 11:00:00,12.0,12.01,11.95,11.97,838159.0,10.2163,10.2248,10.1737,10.1908,838159.0
2020-11-23 11:30:00,11.97,11.99,11.96,11.98,286908.0,10.1908,10.2078,10.1822,10.1993,286908.0
2020-11-23 12:00:00,11.98,11.98,11.96,11.98,114574.0,10.1993,10.1993,10.1822,10.1993,114574.0
2020-11-23 12:30:00,11.98,11.99,11.97,11.99,117934.0,10.1993,10.2078,10.1908,10.2078,117934.0
2020-11-23 13:00:00,11.99,12.0,11.97,12.0,256702.0,10.2078,10.2163,10.1908,10.2163,256702.0
2020-11-23 13:30:00,12.0,12.0,11.98,12.0,77197.0,10.2163,10.2163,10.1993,10.2163,77197.0
2020-11-23 14:00:00,12.0,12.0,11.98,11.99,235102.0,10.2163,10.2163,10.1993,10.2078,235102.0
2020-11-23 14:30:00,12.0,12.02,11.99,12.02,144874.0,10.2163,10.2333,10.2078,10.2333,144874.0
2020-11-23 15:00:00,12.02,12.03,12.01,12.03,246538.0,10.2333,10.2418,10.2248,10.2418,246538.0
2020-11-23 15:30:00,12.03,12.05,12.01,12.04,1311890.0,10.2418,10.2589,10.2248,10.2504,1311890.0
2020-11-24 09:30:00,12.05,12.12,12.05,12.12,734969.0,10.2589,10.3185,10.2589,10.3185,734969.0
2020-11-24 10:00:00,12.12,12.14,12.11,12.13,451529.0,10.3185,10.3355,10.3099,10.327,451529.0
2020-11-24 10:30:00,12.13,12.17,12.12,12.17,375602.0,10.327,10.361,10.3185,10.361,375602.0
2020-11-24 11:00:00,12.17,12.19,12.15,12.19,340586.0,10.361,10.3781,10.344,10.3781,340586.0
2020-11-24 11:30:00,12.18,12.21,12.18,12.21,246295.0,10.3695,10.3951,10.3695,10.3951,246295.0
2020-11-24 12:00:00,12.21,12.23,12.19,12.23,253312.0,10.3951,10.4121,10.3781,10.4121,253312.0
2020-11-24 12:30:00,12.23,12.25,12.21,12.23,152598.0,10.4121,10.4291,10.3951,10.4121,152598.0
2020-11-24 13:00:00,12.23,12.23,12.2,12.21,179763.0,10.4121,10.4121,10.3866,10.3951,179763.0
2020-11-24 13:30:00,12.21,12.23,12.19,12.21,181446.0,10.3951,10.4121,10.3781,10.3951,181446.0
2020-11-24 14:00:00,12.21,12.22,12.17,12.17,249054.0,10.3951,10.4036,10.361,10.361,249054.0
2020-11-24 14:30:00,12.18,12.18,12.16,12.18,175146.0,10.3695,10.3695,10.3525,10.3695,175146.0
2020-11-24 15:00:00,12.18,12.19,12.17,12.17,247738.0,10.3695,10.3781,10.361,10.361,247738.0
2020-11-24 15:30:00,12.17,12.19,12.17,12.18,493725.0,10.361,10.3781,10.361,10.3695,493725.0
2020-11-25 09:30:00,12.21,12.24,12.2,12.23,454493.0,10.3951,10.4206,10.3866,10.4121,454493.0
2020-11-25 10:00:00,12.23,12.23,12.19,12.22,198706.0,10.4121,10.4121,10.3781,10.4036,198706.0
2020-11-25 10:30:00,12.21,12.24,12.21,12.21,278003.0,10.3951,10.4206,10.3951,10.3951,278003.0
2020-11-25 11:00:00,12.21,12.24,12.2,12.22,420257.0,10.3951,10.4206,10.3866,10.4036,420257.0
2020-11-25 11:30:00,12.22,12.25,12.22,12.25,249819.0,10.4036,10.4291,10.4036,10.4291,249819.0
2020-11-25 12:00:00,12.24,12.26,12.24,12.25,138674.0,10.4206,10.4377,10.4206,10.4291,138674.0
2020-11-25 12:30:00,12.26,12.28,12.25,12.27,106491.0,10.4377,10.4547,10.4291,10.4462,106491.0
2020-11-25 13:00:00,12.26,12.28,12.24,12.24,127314.0,10.4377,10.4547,10.4206,10.4206,127314.0
2020-11-25 13:30:00,12.24,12.26,12.23,12.25,168739.0,10.4206,10.4377,10.4121,10.4291,168739.0
2020-11-25 14:00:00,12.26,12.27,12.24,12.24,174027.0,10.4377,10.4462,10.4206,10.4206,174027.0
2020-11-25 14:30:00,12.24,12.27,12.23,12.27,157697.0,10.4206,10.4462,10.4121,10.4462,157697.0
2020-11-25 15:00:00,12.26,12.28,12.24,12.28,122690.0,10.4377,10.4547,10.4206,10.4547,122690.0
2020-11-25 15:30:00,12.28,12.28,12.25,12.26,287013.0,10.4547,10.4547,10.4291,10.4377,287013.0
2020-11-27 09:30:00,12.28,12.36,12.28,12.34,704245.0,10.4547,10.5228,10.4547,10.5058,704245.0
2020-11-27 10:00:00,12.34,12.39,12.33,12.38,320062.0,10.5058,10.5483,10.4972,10.5398,320062.0
2020-11-27 10:30:00,12.38,12.41,12.38,12.4,273756.0,10.5398,10.5654,10.5398,10.5568,273756.0
2020-11-27 11:00:00,12.41,12.49,12.39,12.49,431110.0,10.5654,10.6335,10.5483,10.6335,431110.0
2020-11-27 11:30:00,12.48,12.49,12.42,12.43,139564.0,10.625,10.6335,10.5739,10.5824,139564.0
2020-11-27 12:00:00,12.43,12.44,12.42,12.44,133797.0,10.5824,10.5909,10.5739,10.5909,133797.0
2020-11-27 12:30:00,12.44,12.45,12.42,12.43,295313.0,10.5909,10.5994,10.5739,10.5824,295313.0
2020-11-30 09:30:00,12.34,12.39,12.33,12.37,653019.0,10.5058,10.5483,10.4972,10.5313,653019.0
2020-11-30 10:00:00,12.38,12.38,12.33,12.33,247043.0,10.5398,10.5398,10.4972,10.4972,247043.0
2020-11-30 10:30:00,12.33,12.34,12.24,12.26,475793.0,10.4972,10.5058,10.4206,10.4377,475793.0
2020-11-30 11:00:00,12.26,12.29,12.22,12.23,651537.0,10.4377,10.4632,10.4036,10.4121,651537.0
2020-11-30 11:30:00,12.23,12.24,12.2,12.24,191232.0,10.4121,10.4206,10.3866,10.4206,191232.0
2020-11-30 12:00:00,12.23,12.25,12.22,12.25,183681.0,10.4121,10.4291,10.4036,10.4291,183681.0
2020-11-30 12:30:00,12.25,12.26,12.24,12.26,174561.0,10.4291,10.4377,10.4206,10.4377,174561.0
2020-11-30 13:00:00,12.26,12.26,12.25,12.26,158793.0,10.4377,10.4377,10.4291,10.4377,158793.0
2020-11-30 13:30:00,12.26,12.27,12.25,12.26,176170.0,10.4377,10.4462,10.4291,10.4377,176170.0
2020-11-30 14:00:00,12.26,12.26,12.25,12.26,80464.0,10.4377,10.4377,10.4291,10.4377,80464.0
2020-11-30 14:30:00,12.26,12.28,12.25,12.28,369476.0,10.4377,10.4547,10.4291,10.4547,369476.0
2020-11-30 15:00:00,12.28,12.28,12.23,12.24,284466.0,10.4547,10.4547,10.4121,10.4206,284466.0
2020-11-30 15:30:00,12.24,12.26,12.23,12.23,1102372.0,10.4206,10.4377,10.4121,10.4121,1102372.0
2020-12-01 09:30:00,12.38,12.47,12.36,12.36,1026366.0,10.5398,10.6164,10.5228,10.5228,1026366.0
2020-12-01 10:00:00,12.37,12.41,12.36,12.38,345599.0,10.5313,10.5654,10.5228,10.5398,345599.0
2020-12-01 10:30:00,12.38,12.39,12.35,12.35,577760.0,10.5398,10.5483,10.5143,10.5143,577760.0
2020-12-01 11:00:00,12.36,12.41,12.35,12.38,563600.0,10.5228,10.5654,10.5143,10.5398,563600.0
2020-12-01 11:30:00,12.38,12.39,12.35,12.36,243001.0,10.5398,10.5483,10.5143,10.5228,243001.0
2020-12-01 12:00:00,12.36,12.38,12.35,12.37,104552.0,10.5228,10.5398,10.5143,10.5313,104552.0
2020-12-01 12:30:00,12.37,12.38,12.36,12.36,125770.0,10.5313,10.5398,10.5228,10.5228,125770.0
2020-12-01 13:00:00,12.37,12.37,12.32,12.34,681873.0,10.5313,10.5313,10.4887,10.5058,681873.0
2020-12-01 13:30:00,12.34,12.38,12.33,12.37,110447.0,10.5058,10.5398,10.4972,10.5313,110447.0
2020-12-01 14:00:00,12.37,12.39,12.36,12.38,175536.0,10.5313,10.5483,10.5228,10.5398,175536.0
2020-12-01 14:30:00,12.38,12.38,12.35,12.36,104232.0,10.5398,10.5398,10.5143,10.5228,104232.0
2020-12-01 15:00:00,12.36,12.38,12.34,12.37,311578.0,10.5228,10.5398,10.5058,10.5313,311578.0
2020-12-01 15:30:00,12.37,12.4,12.36,12.38,812868.0,10.5313,10.5568,10.5228,10.5398,812868.0
2020-12-02 09:30:00,12.22,12.26,12.21,12.25,555494.0,10.4036,10.4377,10.3951,10.4291,555494.0
2020-12-02 10:00:00,12.26,12.31,12.25,12.31,376589.0,10.4377,10.4802,10.4291,10.4802,376589.0
2020-12-02 10:30:00,12.3,12.34,12.28,12.29,272629.0,10.4717,10.5058,10.4547,10.4632,272629.0
2020-12-02 11:00:00,12.29,12.31,12.27,12.29,256873.0,10.4632,10.4802,10.4462,10.4632,256873.0
2020-12-02 11:30:00,12.29,12.3,12.28,12.29,76392.0,10.4632,10.4717,10.4547,10.4632,76392.0
2020-12-02 12:00:00,12.29,12.34,12.28,12.29,490212.0,10.4632,10.5058,10.4547,10.4632,490212.0
2020-12-02 12:30:00,12.28,12.29,12.26,12.27,179413.0,10.4547,10.4632,10.4377,10.4462,179413.0
2020-12-02 13:00:00,12.27,12.28,12.27,12.28,34945.0,10.4462,10.4547,10.4462,10.4547,34945.0
2020-12-02 13:30:00,12.27,12.29,12.25,12.26,178172.0,10.4462,10.4632,10.4291,10.4377,178172.0
2020-12-02 14:00:00,12.26,12.28,12.24,12.27,318755.0,10.4377,10.4547,10.4206,10.4462,318755.0
2020-12-02 14:30:00,12.26,12.27,12.23,12.26,592165.0,10.4377,10.4462,10.4121,10.4377,592165.0
2020-12-02 15:00:00,12.26,12.26,12.23,12.24,511725.0,10.4377,10.4377,10.4121,10.4206,511725.0
2020-12-02 15:30:00,12.24,12.26,12.22,12.24,1882801.0,10.4206,10.4377,10.4036,10.4206,1882801.0
2020-12-03 09:30:00,12.28,12.32,12.26,12.3,417832.0,10.4547,10.4887,10.4377,10.4717,417832.0
2020-12-03 10:00:00,12.3,12.35,12.3,12.34,236420.0,10.4717,10.5143,10.4717,10.5058,236420.0
2020-12-03 10:30:00,12.34,12.37,12.31,12.32,267123.0,10.5058,10.5313,10.4802,10.4887,267123.0
2020-12-03 11:00:00,12.32,12.33,12.29,12.32,251905.0,10.4887,10.4972,10.4632,10.4887,251905.0
2020-12-03 11:30:00,12.33,12.34,12.3,12.33,199200.0,10.4972,10.5058,10.4717,10.4972,199200.0
2020-12-03 12:00:00,12.33,12.33,12.28,12.31,108816.0,10.4972,10.4972,10.4547,10.4802,108816.0
2020-12-03 12:30:00,12.3,12.32,12.29,12.29,87280.0,10.4717,10.4887,10.4632,10.4632,87280.0
2020-12-03 13:00:00,12.29,12.3,12.27,12.27,77662.0,10.4632,10.4717,10.4462,10.4462,77662.0
2020-12-03 13:30:00,12.28,12.28,12.26,12.26,184993.0,10.4547,10.4547,10.4377,10.4377,184993.0
2020-12-03 14:00:00,12.27,12.29,12.26,12.28,155291.0,10.4462,10.4632,10.4377,10.4547,155291.0
2020-12-03 14:30:00,12.28,12.31,12.27,12.3,174498.0,10.4547,10.4802,10.4462,10.4717,174498.0
2020-12-03 15:00:00,12.29,12.31,12.28,12.3,111922.0,10.4632,10.4802,10.4547,10.4717,111922.0
2020-12-03 15:30:00,12.3,12.31,12.25,12.26,500660.0,10.4717,10.4802,10.4291,10.4377,500660.0
2020-12-04 09:30:00,12.3,12.35,12.3,12.32,378163.0,10.4717,10.5143,10.4717,10.4887,378163.0
2020-12-04 10:00:00,12.32,12.33,12.29,12.29,213593.0,10.4887,10.4972,10.4632,10.4632,213593.0
2020-12-04 10:30:00,12.29,12.35,12.29,12.33,211811.0,10.4632,10.5143,10.4632,10.4972,211811.0
2020-12-04 11:00:00,12.32,12.35,12.32,12.35,136472.0,10.4887,10.5143,10.4887,10.5143,136472.0
2020-12-04 11:30:00,12.35,12.37,12.33,12.34,162767.0,10.5143,10.5313,10.4972,10.5058,162767.0
2020-12-04 12:00:00,12.33,12.35,12.33,12.35,98333.0,10.4972,10.5143,10.4972,10.5143,98333.0
2020-12-04 12:30:00,12.35,12.35,12.32,12.33,97866.0,10.5143,10.5143,10.4887,10.4972,97866.0
2020-12-04 13:00:00,12.33,12.34,12.32,12.33,50472.0,10.4972,10.5058,10.4887,10.4972,50472.0
2020-12-04 13:30:00,12.33,12.36,12.33,12.35,135093.0,10.4972,10.5228,10.4972,10.5143,135093.0
2020-12-04 14:00:00,12.35,12.36,12.33,12.33,224369.0,10.5143,10.5228,10.4972,10.4972,224369.0
2020-12-04 14:30:00,12.34,12.34,12.33,12.33,80790.0,10.5058,10.5058,10.4972,10.4972,80790.0
2020-12-04 15:00:00,12.33,12.34,12.32,12.32,100261.0,10.4972,10.5058,10.4887,10.4887,100261.0
2020-12-04 15:30:00,12.33,12.37,12.32,12.37,518585.0,10.4972,10.5313,10.4887,10.5313,518585.0
2020-12-07 09:30:00,12.39,12.48,12.38,12.48,427538.0,10.5483,10.625,10.5398,10.625,427538.0
2020-12-07 10:00:00,12.47,12.48,12.43,12.43,299377.0,10.6164,10.625,10.5824,10.5824,299377.0
2020-12-07 10:30:00,12.43,12.44,12.41,12.41,207481.0,10.5824,10.5909,10.5654,10.5654,207481.0
2020-12-07 11:00:00,12.41,12.5,12.41,12.49,290083.0,10.5654,10.642,10.5654,10.6335,290083.0
2020-12-07 11:30:00,12.48,12.52,12.48,12.52,234795.0,10.625,10.659,10.625,10.659,234795.0
2020-12-07 12:00:00,12.52,12.52,12.49,12.5,161869.0,10.659,10.659,10.6335,10.642,161869.0
2020-12-07 12:30:00,12.5,12.51,12.49,12.5,131444.0,10.642,10.6505,10.6335,10.642,131444.0
2020-12-07 13:00:00,12.5,12.5,12.47,12.48,72992.0,10.642,10.642,10.6164,10.625,72992.0
2020-12-07 13:30:00,12.48,12.49,12.45,12.46,141665.0,10.625,10.6335,10.5994,10.6079,141665.0
2020-12-07 14:00:00,12.46,12.47,12.45,12.47,246287.0,10.6079,10.6164,10.5994,10.6164,246287.0
2020-12-07 14:30:00,12.46,12.47,12.45,12.46,774842.0,10.6079,10.6164,10.5994,10.6079,774842.0
2020-12-07 15:00:00,12.46,12.46,12.44,12.44,380249.0,10.6079,10.6079,10.5909,10.5909,380249.0
2020-12-07 15:30:00,12.45,12.48,12.42,12.47,356202.0,10.5994,10.625,10.5739,10.6164,356202.0
2020-12-08 09:30:00,12.39,12.49,12.39,12.45,597754.0,10.5483,10.6335,10.5483,10.5994,597754.0
2020-12-08 10:00:00,12.45,12.46,12.4,12.41,269728.0,10.5994,10.6079,10.5568,10.5654,269728.0
2020-12-08 10:30:00,12.41,12.48,12.4,12.48,165439.0,10.5654,10.625,10.5568,10.625,165439.0
2020-12-08 11:00:00,12.48,12.51,12.46,12.49,487127.0,10.625,10.6505,10.6079,10.6335,487127.0
2020-12-08 11:30:00,12.5,12.51,12.46,12.49,150250.0,10.642,10.6505,10.6079,10.6335,150250.0
2020-12-08 12:00:00,12.49,12.5,12.48,12.5,118817.0,10.6335,10.642,10.625,10.642,118817.0
2020-12-08 12:30:00,12.5,12.52,12.49,12.51,38773.0,10.642,10.659,10.6335,10.6505,38773.0
2020-12-08 13:00:00,12.52,12.53,12.51,12.52,219836.0,10.659,10.6675,10.6505,10.659,219836.0
2020-12-08 13:30:00,12.53,12.53,12.5,12.5,81869.0,10.6675,10.6675,10.642,10.642,81869.0
2020-12-08 14:00:00,12.5,12.52,12.49,12.52,165550.0,10.642,10.659,10.6335,10.659,165550.0
2020-12-08 14:30:00,12.51,12.53,12.49,12.51,412615.0,10.6505,10.6675,10.6335,10.6505,412615.0
2020-12-08 15:00:00,12.5,12.52,12.49,12.51,181337.0,10.642,10.659,10.6335,10.6505,181337.0
2020-12-08 15:30:00,12.51,12.53,12.49,12.51,573104.0,10.6505,10.6675,10.6335,10.6505,573104.0
2020-12-09 09:30:00,12.44,12.46,12.41,12.43,618289.0,10.5909,10.6079,10.5654,10.5824,618289.0
2020-12-09 10:00:00,12.43,12.45,12.4,12.43,341665.0,10.5824,10.5994,10.5568,10.5824,341665.0
2020-12-09 10:30:00,12.42,12.43,12.38,12.4,262371.0,10.5739,10.5824,10.5398,10.5568,262371.0
2020-12-09 11:00:00,12.4,12.4,12.33,12.38,341396.0,10.5568,10.5568,10.4972,10.5398,341396.0
2020-12-09 11:30:00,12.39,12.39,12.33,12.35,277830.0,10.5483,10.5483,10.4972,10.5143,277830.0
2020-12-09 12:00:00,12.35,12.35,12.32,12.35,286262.0,10.5143,10.5143,10.4887,10.5143,286262.0
2020-12-09 12:30:00,12.35,12.35,12.31,12.34,349487.0,10.5143,10.5143,10.4802,10.5058,349487.0
2020-12-09 13:00:00,12.34,12.34,12.3,12.3,215727.0,10.5058,10.5058,10.4717,10.4717,215727.0
2020-12-09 13:30:00,12.3,12.31,12.28,12.28,311010.0,10.4717,10.4802,10.4547,10.4547,311010.0
2020-12-09 14:00:00,12.29,12.33,12.28,12.33,178504.0,10.4632,10.4972,10.4547,10.4972,178504.0
2020-12-09 14:30:00,12.33,12.33,12.3,12.32,252391.0,10.4972,10.4972,10.4717,10.4887,252391.0
2020-12-09 15:00:00,12.32,12.33,12.28,12.29,403567.0,10.4887,10.4972,10.4547,10.4632,403567.0
2020-12-09 15:30:00,12.29,12.34,12.29,12.32,573360.0,10.4632,10.5058,10.4632,10.4887,573360.0
2020-12-10 09:30:00,12.23,12.34,12.21,12.33,551386.0,10.4121,10.5058,10.3951,10.4972,551386.0
2020-12-10 10:00:00,12.32,12.37,12.3,12.36,228867.0,10.4887,10.5313,10.4717,10.5228,228867.0
2020-12-10 10:30:00,12.37,12.39,12.35,12.38,270399.0,10.5313,10.5483,10.5143,10.5398,270399.0
2020-12-10 11:00:00,12.37,12.39,12.34,12.35,352470.0,10.5313,10.5483,10.5058,10.5143,352470.0
2020-12-10 11:30:00,12.34,12.36,12.27,12.28,667148.0,10.5058,10.5228,10.4462,10.4547,667148.0
2020-12-10 12:00:00,12.28,12.31,12.27,12.29,220970.0,10.4547,10.4802,10.4462,10.4632,220970.0
2020-12-10 12:30:00,12.29,12.29,12.25,12.26,410625.0,10.4632,10.4632,10.4291,10.4377,410625.0
2020-12-10 13:00:00,12.26,12.28,12.26,12.27,179252.0,10.4377,10.4547,10.4377,10.4462,179252.0
2020-12-10 13:30:00,12.27,12.27,12.24,12.25,396110.0,10.4462,10.4462,10.4206,10.4291,396110.0
2020-12-10 14:00:00,12.25,12.27,12.24,12.24,63695.0,10.4291,10.4462,10.4206,10.4206,63695.0
2020-12-10 14:30:00,12.25,12.26,12.24,12.26,289135.0,10.4291,10.4377,10.4206,10.4377,289135.0
2020-12-10 15:00:00,12.26,12.3,12.25,12.29,152172.0,10.4377,10.4717,10.4291,10.4632,152172.0
2020-12-10 15:30:00,12.29,12.31,12.26,12.26,1106201.0,10.4632,10.4802,10.4377,10.4377,1106201.0
2020-12-11 09:30:00,11.8,11.86,11.75,11.8,1707705.0,10.046,10.0971,10.0035,10.046,1707705.0
2020-12-11 10:00:00,11.8,11.84,11.78,11.83,585038.0,10.046,10.0801,10.029,10.0716,585038.0
2020-12-11 10:30:00,11.83,11.84,11.78,11.79,907005.0,10.0716,10.0801,10.029,10.0375,907005.0
2020-12-11 11:00:00,11.79,11.8,11.76,11.76,1173783.0,10.0375,10.046,10.012,10.012,1173783.0
2020-12-11 11:30:00,11.76,11.77,11.72,11.72,466723.0,10.012,10.0205,9.9779,9.9779,466723.0
2020-12-11 12:00:00,11.73,11.73,11.65,11.67,479869.0,9.9864,9.9864,9.9183,9.9354,479869.0
2020-12-11 12:30:00,11.67,11.67,11.63,11.67,345576.0,9.9354,9.9354,9.9013,9.9354,345576.0
2020-12-11 13:00:00,11.66,11.69,11.65,11.67,331536.0,9.9268,9.9524,9.9183,9.9354,331536.0
2020-12-11 13:30:00,11.67,11.69,11.66,11.69,208683.0,9.9354,9.9524,9.9268,9.9524,208683.0
2020-12-11 14:00:00,11.69,11.7,11.63,11.63,770444.0,9.9524,9.9609,9.9013,9.9013,770444.0
2020-12-11 14:30:00,11.63,11.68,11.63,11.67,348690.0,9.9013,9.9439,9.9013,9.9354,348690.0
2020-12-11 15:00:00,11.67,11.69,11.66,11.68,334275.0,9.9354,9.9524,9.9268,9.9439,334275.0
2020-12-11 15:30:00,11.68,11.68,11.65,11.67,1041218.0,9.9439,9.9439,9.9183,9.9354,1041218.0
2020-12-14 09:30:00,11.86,11.89,11.81,11.85,813263.0,10.0971,10.1227,10.0545,10.0886,813263.0
2020-12-14 10:00:00,11.85,11.87,11.8,11.82,336385.0,10.0886,10.1056,10.046,10.0631,336385.0
2020-12-14 10:30:00,11.83,11.84,11.79,11.8,285552.0,10.0716,10.0801,10.0375,10.046,285552.0
2020-12-14 11:00:00,11.79,11.8,11.74,11.77,278340.0,10.0375,10.046,9.9949,10.0205,278340.0
2020-12-14 11:30:00,11.77,11.77,11.73,11.76,236814.0,10.0205,10.0205,9.9864,10.012,236814.0
2020-12-14 12:00:00,11.75,11.76,11.73,11.74,137743.0,10.0035,10.012,9.9864,9.9949,137743.0
2020-12-14 12:30:00,11.74,11.75,11.73,11.74,123593.0,9.9949,10.0035,9.9864,9.9949,123593.0
2020-12-14 13:00:00,11.75,11.77,11.74,11.76,269218.0,10.0035,10.0205,9.9949,10.012,269218.0
2020-12-14 13:30:00,11.76,11.77,11.75,11.76,200258.0,10.012,10.0205,10.0035,10.012,200258.0
2020-12-14 14:00:00,11.76,11.77,11.73,11.75,228866.0,10.012,10.0205,9.9864,10.0035,228866.0
2020-12-14 14:30:00,11.75,11.78,11.74,11.77,268864.0,10.0035,10.029,9.9949,10.0205,268864.0
2020-12-14 15:00:00,11.77,11.77,11.74,11.74,255670.0,10.0205,10.0205,9.9949,9.9949,255670.0
2020-12-14 15:30:00,11.75,11.75,11.69,11.7,766535.0,10.0035,10.0035,9.9524,9.9609,766535.0
2020-12-15 09:30:00,11.9,11.92,11.86,11.9,851345.0,10.1312,10.1482,10.0971,10.1312,851345.0
2020-12-15 10:00:00,11.91,11.93,11.88,11.91,540074.0,10.1397,10.1567,10.1141,10.1397,540074.0
2020-12-15 10:30:00,11.91,11.95,11.9,11.94,354961.0,10.1397,10.1737,10.1312,10.1652,354961.0
2020-12-15 11:00:00,11.94,11.97,11.91,11.96,508556.0,10.1652,10.1908,10.1397,10.1822,508556.0
2020-12-15 11:30:00,11.97,11.98,11.94,11.96,606636.0,10.1908,10.1993,10.1652,10.1822,606636.0
2020-12-15 12:00:00,11.96,11.97,11.94,11.96,206772.0,10.1822,10.1908,10.1652,10.1822,206772.0
2020-12-15 12:30:00,11.96,11.98,11.96,11.98,145505.0,10.1822,10.1993,10.1822,10.1993,145505.0
2020-12-15 13:00:00,11.97,12.0,11.97,11.98,121313.0,10.1908,10.2163,10.1908,10.1993,121313.0
2020-12-15 13:30:00,11.98,11.98,11.95,11.96,150663.0,10.1993,10.1993,10.1737,10.1822,150663.0
2020-12-15 14:00:00,11.96,11.96,11.95,11.96,133135.0,10.1822,10.1822,10.1737,10.1822,133135.0
2020-12-15 14:30:00,11.96,12.0,11.95,11.99,288380.0,10.1822,10.2163,10.1737,10.2078,288380.0
2020-12-15 15:00:00,11.99,12.0,11.98,11.99,229139.0,10.2078,10.2163,10.1993,10.2078,229139.0
2020-12-15 15:30:00,11.99,12.0,11.98,11.99,623956.0,10.2078,10.2163,10.1993,10.2078,623956.0
2020-12-16 09:30:00,11.96,11.99,11.91,11.94,578599.0,10.1822,10.2078,10.1397,10.1652,578599.0
2020-12-16 10:00:00,11.94,12.0,11.92,11.95,221187.0,10.1652,10.2163,10.1482,10.1737,221187.0
2020-12-16 10:30:00,11.96,11.97,11.92,11.94,141580.0,10.1822,10.1908,10.1482,10.1652,141580.0
2020-12-16 11:00:00,11.94,11.95,11.89,11.9,328562.0,10.1652,10.1737,10.1227,10.1312,328562.0
2020-12-16 11:30:00,11.9,11.91,11.88,11.89,90403.0,10.1312,10.1397,10.1141,10.1227,90403.0
2020-12-16 12:00:00,11.89,11.9,11.88,11.9,75400.0,10.1227,10.1312,10.1141,10.1312,75400.0
2020-12-16 12:30:00,11.9,11.94,11.88,11.93,491878.0,10.1312,10.1652,10.1141,10.1567,491878.0
2020-12-16 13:00:00,11.93,11.94,11.9,11.91,143249.0,10.1567,10.1652,10.1312,10.1397,143249.0
2020-12-16 13:30:00,11.91,11.95,11.9,11.94,107780.0,10.1397,10.1737,10.1312,10.1652,107780.0
2020-12-16 14:00:00,11.94,11.94,11.88,11.91,280191.0,10.1652,10.1652,10.1141,10.1397,280191.0
2020-12-16 14:30:00,11.9,11.94,11.9,11.92,141323.0,10.1312,10.1652,10.1312,10.1482,141323.0
2020-12-16 15:00:00,11.92,11.96,11.91,11.95,115660.0,10.1482,10.1822,10.1397,10.1737,115660.0
2020-12-16 15:30:00,11.95,11.96,11.92,11.92,414440.0,10.1737,10.1822,10.1482,10.1482,414440.0
2020-12-17 09:30:00,12.15,12.19,12.11,12.15,838192.0,10.344,10.3781,10.3099,10.344,838192.0
2020-12-17 10:00:00,12.15,12.16,12.09,12.12,738221.0,10.344,10.3525,10.2929,10.3185,738221.0
2020-12-17 10:30:00,12.12,12.13,12.06,12.08,536653.0,10.3185,10.327,10.2674,10.2844,536653.0
2020-12-17 11:00:00,12.09,12.09,12.03,12.05,419518.0,10.2929,10.2929,10.2418,10.2589,419518.0
2020-12-17 11:30:00,12.05,12.06,12.01,12.02,301839.0,10.2589,10.2674,10.2248,10.2333,301839.0
2020-12-17 12:00:00,12.03,12.05,12.01,12.03,205258.0,10.2418,10.2589,10.2248,10.2418,205258.0
2020-12-17 12:30:00,12.02,12.08,12.02,12.07,247861.0,10.2333,10.2844,10.2333,10.2759,247861.0
2020-12-17 13:00:00,12.07,12.07,12.04,12.06,688953.0,10.2759,10.2759,10.2504,10.2674,688953.0
2020-12-17 13:30:00,12.06,12.06,12.03,12.04,148929.0,10.2674,10.2674,10.2418,10.2504,148929.0
2020-12-17 14:00:00,12.04,12.06,12.04,12.05,181622.0,10.2504,10.2674,10.2504,10.2589,181622.0
2020-12-17 14:30:00,12.06,12.06,12.05,12.05,100782.0,10.2674,10.2674,10.2589,10.2589,100782.0
2020-12-17 15:00:00,12.05,12.06,12.05,12.05,137347.0,10.2589,10.2674,10.2589,10.2589,137347.0
2020-12-17 15:30:00,12.05,12.07,12.05,12.05,600978.0,10.2589,10.2759,10.2589,10.2589,600978.0
2020-12-18 09:30:00,11.94,12.02,11.91,11.94,738532.0,10.1652,10.2333,10.1397,10.1652,738532.0
2020-12-18 10:00:00,11.94,11.95,11.91,11.92,504666.0,10.1652,10.1737,10.1397,10.1482,504666.0
2020-12-18 10:30:00,11.92,11.94,11.9,11.92,622423.0,10.1482,10.1652,10.1312,10.1482,622423.0
2020-12-18 11:00:00,11.92,11.93,11.89,11.89,255185.0,10.1482,10.1567,10.1227,10.1227,255185.0
2020-12-18 11:30:00,11.89,11.91,11.89,11.9,60233.0,10.1227,10.1397,10.1227,10.1312,60233.0
2020-12-18 12:00:00,11.91,11.92,11.89,11.92,88614.0,10.1397,10.1482,10.1227,10.1482,88614.0
2020-12-18 12:30:00,11.92,11.94,11.9,11.91,186470.0,10.1482,10.1652,10.1312,10.1397,186470.0
2020-12-18 13:00:00,11.91,11.92,11.87,11.88,171903.0,10.1397,10.1482,10.1056,10.1141,171903.0
2020-12-18 13:30:00,11.88,11.88,11.85,11.85,242989.0,10.1141,10.1141,10.0886,10.0886,242989.0
2020-12-18 14:00:00,11.85,11.86,11.82,11.84,249863.0,10.0886,10.0971,10.0631,10.0801,249863.0
2020-12-18 14:30:00,11.84,11.85,11.82,11.83,507758.0,10.0801,10.0886,10.0631,10.0716,507758.0
2020-12-18 15:00:00,11.83,11.86,11.82,11.84,323607.0,10.0716,10.0971,10.0631,10.0801,323607.0
2020-12-18 15:30:00,11.85,11.9,11.84,11.9,937338.0,10.0886,10.1312,10.0801,10.1312,937338.0
2020-12-21 09:30:00,11.67,11.76,11.66,11.67,802400.0,9.9354,10.012,9.9268,9.9354,802400.0
2020-12-21 10:00:00,11.68,11.69,11.59,11.62,547680.0,9.9439,9.9524,9.8672,9.8928,547680.0
2020-12-21 10:30:00,11.63,11.66,11.59,11.65,324055.0,9.9013,9.9268,9.8672,9.9183,324055.0
2020-12-21 11:00:00,11.65,11.7,11.64,11.7,496132.0,9.9183,9.9609,9.9098,9.9609,496132.0
2020-12-21 11:30:00,11.7,11.72,11.69,11.69,206917.0,9.9609,9.9779,9.9524,9.9524,206917.0
2020-12-21 12:00:00,11.7,11.7,11.68,11.7,144339.0,9.9609,9.9609,9.9439,9.9609,144339.0
2020-12-21 12:30:00,11.7,11.73,11.69,11.73,269065.0,9.9609,9.9864,9.9524,9.9864,269065.0
2020-12-21 13:00:00,11.73,11.74,11.71,11.74,154889.0,9.9864,9.9949,9.9694,9.9949,154889.0
2020-12-21 13:30:00,11.74,11.77,11.73,11.76,193683.0,9.9949,10.0205,9.9864,10.012,193683.0
2020-12-21 14:00:00,11.76,11.77,11.74,11.75,577279.0,10.012,10.0205,9.9949,10.0035,577279.0
2020-12-21 14:30:00,11.76,11.76,11.73,11.75,198340.0,10.012,10.012,9.9864,10.0035,198340.0
2020-12-21 15:00:00,11.75,11.75,11.72,11.72,498735.0,10.0035,10.0035,9.9779,9.9779,498735.0
2020-12-21 15:30:00,11.72,11.74,11.7,11.72,978626.0,9.9779,9.9949,9.9609,9.9779,978626.0
2020-12-22 09:30:00,11.71,11.76,11.71,11.76,1515460.0,9.9694,10.012,9.9694,10.012,1515460.0
2020-12-22 10:00:00,11.76,11.77,11.71,11.74,840133.0,10.012,10.0205,9.9694,9.9949,840133.0
2020-12-22 10:30:00,11.74,11.77,11.7,11.71,304527.0,9.9949,10.0205,9.9609,9.9694,304527.0
2020-12-22 11:00:00,11.71,11.73,11.69,11.71,281100.0,9.9694,9.9864,9.9524,9.9694,281100.0
2020-12-22 11:30:00,11.71,11.72,11.66,11.68,347078.0,9.9694,9.9779,9.9268,9.9439,347078.0
2020-12-22 12:00:00,11.69,11.7,11.67,11.67,288178.0,9.9524,9.9609,9.9354,9.9354,288178.0
2020-12-22 12:30:00,11.67,11.69,11.67,11.68,135716.0,9.9354,9.9524,9.9354,9.9439,135716.0
2020-12-22 13:00:00,11.68,11.7,11.68,11.69,207107.0,9.9439,9.9609,9.9439,9.9524,207107.0
2020-12-22 13:30:00,11.7,11.72,11.69,11.69,226864.0,9.9609,9.9779,9.9524,9.9524,226864.0
2020-12-22 14:00:00,11.7,11.76,11.68,11.75,514621.0,9.9609,10.012,9.9439,10.0035,514621.0
2020-12-22 14:30:00,11.76,11.77,11.75,11.77,209531.0,10.012,10.0205,10.0035,10.0205,209531.0
2020-12-22 15:00:00,11.76,11.77,11.75,11.75,243502.0,10.012,10.0205,10.0035,10.0035,243502.0
2020-12-22 15:30:00,11.76,11.78,11.73,11.78,815118.0,10.012,10.029,9.9864,10.029,815118.0
2020-12-23 09:30:00,11.78,11.79,11.71,11.71,686322.0,10.029,10.0375,9.9694,9.9694,686322.0
2020-12-23 10:00:00,11.72,11.73,11.67,11.68,591740.0,9.9779,9.9864,9.9354,9.9439,591740.0
2020-12-23 10:30:00,11.68,11.74,11.67,11.73,372319.0,9.9439,9.9949,9.9354,9.9864,372319.0
2020-12-23 11:00:00,11.73,11.8,11.72,11.79,459399.0,9.9864,10.046,9.9779,10.0375,459399.0
2020-12-23 11:30:00,11.79,11.79,11.76,11.77,180192.0,10.0375,10.0375,10.012,10.0205,180192.0
2020-12-23 12:00:00,11.78,11.78,11.76,11.76,101972.0,10.029,10.029,10.012,10.012,101972.0
2020-12-23 12:30:00,11.77,11.77,11.74,11.77,245320.0,10.0205,10.0205,9.9949,10.0205,245320.0
2020-12-23 13:00:00,11.77,11.78,11.76,11.78,109052.0,10.0205,10.029,10.012,10.029,109052.0
2020-12-23 13:30:00,11.78,11.79,11.77,11.77,160494.0,10.029,10.0375,10.0205,10.0205,160494.0
2020-12-23 14:00:00,11.77,11.78,11.77,11.77,147206.0,10.0205,10.029,10.0205,10.0205,147206.0
2020-12-23 14:30:00,11.78,11.78,11.75,11.76,273914.0,10.029,10.029,10.0035,10.012,273914.0
2020-12-23 15:00:00,11.75,11.76,11.74,11.75,196764.0,10.0035,10.012,9.9949,10.0035,196764.0
2020-12-23 15:30:00,11.74,11.77,11.73,11.74,640306.0,9.9949,10.0205,9.9864,9.9949,640306.0
2020-12-24 09:30:00,11.79,11.83,11.77,11.78,223150.0,10.0375,10.0716,10.0205,10.029,223150.0
2020-12-24 10:00:00,11.78,11.8,11.77,11.79,180824.0,10.029,10.046,10.0205,10.0375,180824.0
2020-12-24 10:30:00,11.8,11.8,11.76,11.77,144348.0,10.046,10.046,10.012,10.0205,144348.0
2020-12-24 11:00:00,11.77,11.78,11.75,11.77,126229.0,10.0205,10.029,10.0035,10.0205,126229.0
2020-12-24 11:30:00,11.77,11.77,11.75,11.77,104431.0,10.0205,10.0205,10.0035,10.0205,104431.0
2020-12-24 12:00:00,11.77,11.77,11.75,11.77,80473.0,10.0205,10.0205,10.0035,10.0205,80473.0
2020-12-24 12:30:00,11.77,11.78,11.75,11.77,779016.0,10.0205,10.029,10.0035,10.0205,779016.0
2020-12-28 09:30:00,11.85,11.93,11.85,11.92,517166.0,10.0886,10.1567,10.0886,10.1482,517166.0
2020-12-28 10:00:00,11.92,11.92,11.84,11.84,358939.0,10.1482,10.1482,10.0801,10.0801,358939.0
2020-12-28 10:30:00,11.84,11.86,11.83,11.84,175535.0,10.0801,10.0971,10.0716,10.0801,175535.0
2020-12-28 11:00:00,11.84,11.88,11.82,11.84,363562.0,10.0801,10.1141,10.0631,10.0801,363562.0
2020-12-28 11:30:00,11.84,11.84,11.79,11.8,615141.0,10.0801,10.0801,10.0375,10.046,615141.0
2020-12-28 12:00:00,11.79,11.83,11.79,11.83,84675.0,10.0375,10.0716,10.0375,10.0716,84675.0
2020-12-28 12:30:00,11.82,11.83,11.8,11.8,61817.0,10.0631,10.0716,10.046,10.046,61817.0
2020-12-28 13:00:00,11.81,11.81,11.78,11.79,105623.0,10.0545,10.0545,10.029,10.0375,105623.0
2020-12-28 13:30:00,11.79,11.8,11.77,11.79,76854.0,10.0375,10.046,10.0205,10.0375,76854.0
2020-12-28 14:00:00,11.79,11.8,11.78,11.79,92519.0,10.0375,10.046,10.029,10.0375,92519.0
2020-12-28 14:30:00,11.79,11.79,11.71,11.73,793981.0,10.0375,10.0375,9.9694,9.9864,793981.0
2020-12-28 15:00:00,11.72,11.75,11.7,11.73,889819.0,9.9779,10.0035,9.9609,9.9864,889819.0
2020-12-28 15:30:00,11.73,11.78,11.72,11.78,794258.0,9.9864,10.029,9.9779,10.029,794258.0
2020-12-29 09:30:00,12.01,12.12,12.0,12.05,1159644.0,10.2248,10.3185,10.2163,10.2589,1159644.0
2020-12-29 10:00:00,12.05,12.07,11.97,12.01,682282.0,10.2589,10.2759,10.1908,10.2248,682282.0
2020-12-29 10:30:00,12.02,12.05,12.0,12.02,321814.0,10.2333,10.2589,10.2163,10.2333,321814.0
2020-12-29 11:00:00,12.01,12.02,11.98,12.01,193192.0,10.2248,10.2333,10.1993,10.2248,193192.0
2020-12-29 11:30:00,12.01,12.02,11.95,11.96,137070.0,10.2248,10.2333,10.1737,10.1822,137070.0
2020-12-29 12:00:00,11.96,11.97,11.94,11.95,169722.0,10.1822,10.1908,10.1652,10.1737,169722.0
2020-12-29 12:30:00,11.95,11.95,11.92,11.94,131726.0,10.1737,10.1737,10.1482,10.1652,131726.0
2020-12-29 13:00:00,11.94,11.94,11.92,11.94,140813.0,10.1652,10.1652,10.1482,10.1652,140813.0
2020-12-29 13:30:00,11.94,11.95,11.92,11.95,86662.0,10.1652,10.1737,10.1482,10.1737,86662.0
2020-12-29 14:00:00,11.95,11.95,11.91,11.93,96372.0,10.1737,10.1737,10.1397,10.1567,96372.0
2020-12-29 14:30:00,11.93,11.95,11.92,11.95,109479.0,10.1567,10.1737,10.1482,10.1737,109479.0
2020-12-29 15:00:00,11.95,11.95,11.93,11.95,93448.0,10.1737,10.1737,10.1567,10.1737,93448.0
2020-12-29 15:30:00,11.95,11.97,11.94,11.96,777082.0,10.1737,10.1908,10.1652,10.1822,777082.0
2020-12-30 09:30:00,11.99,12.05,11.98,12.01,411090.0,10.2078,10.2589,10.1993,10.2248,411090.0
2020-12-30 10:00:00,12.0,12.01,11.96,11.98,146538.0,10.2163,10.2248,10.1822,10.1993,146538.0
2020-12-30 10:30:00,11.98,11.99,11.92,11.95,176352.0,10.1993,10.2078,10.1482,10.1737,176352.0
2020-12-30 11:00:00,11.95,11.95,11.91,11.91,208739.0,10.1737,10.1737,10.1397,10.1397,208739.0
2020-12-30 11:30:00,11.91,11.93,11.89,11.92,136069.0,10.1397,10.1567,10.1227,10.1482,136069.0
2020-12-30 12:00:00,11.92,11.93,11.89,11.92,289025.0,10.1482,10.1567,10.1227,10.1482,289025.0
2020-12-30 12:30:00,11.92,11.92,11.9,11.92,95319.0,10.1482,10.1482,10.1312,10.1482,95319.0
2020-12-30 13:00:00,11.92,11.93,11.91,11.92,120930.0,10.1482,10.1567,10.1397,10.1482,120930.0
2020-12-30 13:30:00,11.92,11.93,11.91,11.92,112868.0,10.1482,10.1567,10.1397,10.1482,112868.0
2020-12-30 14:00:00,11.92,11.92,11.9,11.91,129591.0,10.1482,10.1482,10.1312,10.1397,129591.0
2020-12-30 14:30:00,11.91,11.91,11.89,11.91,121118.0,10.1397,10.1397,10.1227,10.1397,121118.0
2020-12-30 15:00:00,11.91,11.92,11.88,11.88,136158.0,10.1397,10.1482,10.1141,10.1141,136158.0
2020-12-30 15:30:00,11.89,11.9,11.84,11.84,611404.0,10.1227,10.1312,10.0801,10.0801,611404.0
2020-12-31 09:30:00,11.9,11.92,11.86,11.88,274313.0,10.1312,10.1482,10.0971,10.1141,274313.0
2020-12-31 10:00:00,11.88,11.91,11.87,11.89,301276.0,10.1141,10.1397,10.1056,10.1227,301276.0
2020-12-31 10:30:00,11.89,11.9,11.86,11.87,103686.0,10.1227,10.1312,10.0971,10.1056,103686.0
2020-12-31 11:00:00,11.86,11.87,11.83,11.83,161770.0,10.0971,10.1056,10.0716,10.0716,161770.0
2020-12-31 11:30:00,11.84,11.84,11.82,11.83,160715.0,10.0801,10.0801,10.0631,10.0716,160715.0
2020-12-31 12:00:00,11.83,11.89,11.82,11.88,276211.0,10.0716,10.1227,10.0631,10.1141,276211.0
2020-12-31 12:30:00,11.89,11.9,11.88,11.9,98432.0,10.1227,10.1312,10.1141,10.1312,98432.0
2020-12-31 13:00:00,11.9,11.9,11.88,11.9,105046.0,10.1312,10.1312,10.1141,10.1312,105046.0
2020-12-31 13:30:00,11.9,11.91,11.88,11.91,908194.0,10.1312,10.1397,10.1141,10.1397,908194.0
2020-12-31 14:00:00,11.9,11.93,11.89,11.92,732272.0,10.1312,10.1567,10.1227,10.1482,732272.0
2020-12-31 14:30:00,11.91,11.94,11.91,11.93,156305.0,10.1397,10.1652,10.1397,10.1567,156305.0
2020-12-31 15:00:00,11.93,11.94,11.91,11.94,255752.0,10.1567,10.1652,10.1397,10.1652,255752.0
2020-12-31 15:30:00,11.94,11.95,11.92,11.94,566655.0,10.1652,10.1737,10.1482,10.1652,566655.0
2021-01-04 09:30:00,12.22,12.23,12.12,12.17,956172.0,10.4036,10.4121,10.3185,10.361,956172.0
2021-01-04 10:00:00,12.17,12.18,12.12,12.14,476634.0,10.361,10.3695,10.3185,10.3355,476634.0
2021-01-04 10:30:00,12.14,12.16,12.08,12.08,598423.0,10.3355,10.3525,10.2844,10.2844,598423.0
2021-01-04 11:00:00,12.08,12.09,12.02,12.07,630777.0,10.2844,10.2929,10.2333,10.2759,630777.0
2021-01-04 11:30:00,12.07,12.07,11.96,11.97,274700.0,10.2759,10.2759,10.1822,10.1908,274700.0
2021-01-04 12:00:00,11.96,11.97,11.91,11.96,255476.0,10.1822,10.1908,10.1397,10.1822,255476.0
2021-01-04 12:30:00,11.95,11.98,11.93,11.98,201992.0,10.1737,10.1993,10.1567,10.1993,201992.0
2021-01-04 13:00:00,11.97,12.04,11.95,12.03,274085.0,10.1908,10.2504,10.1737,10.2418,274085.0
2021-01-04 13:30:00,12.03,12.05,12.01,12.03,213643.0,10.2418,10.2589,10.2248,10.2418,213643.0
2021-01-04 14:00:00,12.03,12.04,11.99,12.0,149245.0,10.2418,10.2504,10.2078,10.2163,149245.0
2021-01-04 14:30:00,11.99,12.03,11.98,12.02,230110.0,10.2078,10.2418,10.1993,10.2333,230110.0
2021-01-04 15:00:00,12.02,12.04,12.0,12.02,324910.0,10.2333,10.2504,10.2163,10.2333,324910.0
2021-01-04 15:30:00,12.02,12.05,12.01,12.04,577571.0,10.2333,10.2589,10.2248,10.2504,577571.0
2021-01-05 09:30:00,12.09,12.17,12.08,12.14,298414.0,10.2929,10.361,10.2844,10.3355,298414.0
2021-01-05 10:00:00,12.13,12.14,12.07,12.1,241211.0,10.327,10.3355,10.2759,10.3014,241211.0
2021-01-05 10:30:00,12.09,12.11,12.07,12.07,468618.0,10.2929,10.3099,10.2759,10.2759,468618.0
2021-01-05 11:00:00,12.08,12.09,12.07,12.09,379474.0,10.2844,10.2929,10.2759,10.2929,379474.0
2021-01-05 11:30:00,12.09,12.16,12.08,12.14,486645.0,10.2929,10.3525,10.2844,10.3355,486645.0
2021-01-05 12:00:00,12.13,12.16,12.12,12.13,99711.0,10.327,10.3525,10.3185,10.327,99711.0
2021-01-05 12:30:00,12.13,12.16,12.11,12.16,116786.0,10.327,10.3525,10.3099,10.3525,116786.0
2021-01-05 13:00:00,12.16,12.19,12.14,12.19,147891.0,10.3525,10.3781,10.3355,10.3781,147891.0
2021-01-05 13:30:00,12.19,12.21,12.17,12.2,129785.0,10.3781,10.3951,10.361,10.3866,129785.0
2021-01-05 14:00:00,12.2,12.21,12.18,12.2,228515.0,10.3866,10.3951,10.3695,10.3866,228515.0
2021-01-05 14:30:00,12.2,12.23,12.19,12.23,499404.0,10.3866,10.4121,10.3781,10.4121,499404.0
2021-01-05 15:00:00,12.23,12.24,12.2,12.21,177779.0,10.4121,10.4206,10.3866,10.3951,177779.0
2021-01-05 15:30:00,12.21,12.22,12.18,12.2,496492.0,10.3951,10.4036,10.3695,10.3866,496492.0
2021-01-06 09:30:00,12.23,12.24,12.11,12.15,680684.0,10.4121,10.4206,10.3099,10.344,680684.0
2021-01-06 10:00:00,12.15,12.2,12.13,12.19,322850.0,10.344,10.3866,10.327,10.3781,322850.0
2021-01-06 10:30:00,12.19,12.2,12.17,12.17,303844.0,10.3781,10.3866,10.361,10.361,303844.0
2021-01-06 11:00:00,12.17,12.2,12.16,12.18,404142.0,10.361,10.3866,10.3525,10.3695,404142.0
2021-01-06 11:30:00,12.18,12.18,12.14,12.16,180314.0,10.3695,10.3695,10.3355,10.3525,180314.0
2021-01-06 12:00:00,12.16,12.2,12.15,12.2,195156.0,10.3525,10.3866,10.344,10.3866,195156.0
2021-01-06 12:30:00,12.2,12.2,12.18,12.18,100686.0,10.3866,10.3866,10.3695,10.3695,100686.0
2021-01-06 13:00:00,12.19,12.19,12.17,12.17,125811.0,10.3781,10.3781,10.361,10.361,125811.0
2021-01-06 13:30:00,12.18,12.22,12.17,12.21,175816.0,10.3695,10.4036,10.361,10.3951,175816.0
2021-01-06 14:00:00,12.21,12.25,12.21,12.23,499296.0,10.3951,10.4291,10.3951,10.4121,499296.0
2021-01-06 14:30:00,12.23,12.25,12.16,12.17,344202.0,10.4121,10.4291,10.3525,10.361,344202.0
2021-01-06 15:00:00,12.17,12.21,12.15,12.18,432774.0,10.361,10.3951,10.344,10.3695,432774.0
2021-01-06 15:30:00,12.18,12.2,12.15,12.15,805990.0,10.3695,10.3866,10.344,10.344,805990.0
2021-01-07 09:30:00,11.98,12.03,11.96,11.99,709498.0,10.1993,10.2418,10.1822,10.2078,709498.0
2021-01-07 10:00:00,11.99,12.01,11.96,11.97,477580.0,10.2078,10.2248,10.1822,10.1908,477580.0
2021-01-07 10:30:00,11.98,12.03,11.97,12.02,1001307.0,10.1993,10.2418,10.1908,10.2333,1001307.0
2021-01-07 11:00:00,12.02,12.04,12.0,12.01,767459.0,10.2333,10.2504,10.2163,10.2248,767459.0
2021-01-07 11:30:00,12.02,12.03,12.0,12.01,193056.0,10.2333,10.2418,10.2163,10.2248,193056.0
2021-01-07 12:00:00,12.01,12.01,11.98,11.98,200462.0,10.2248,10.2248,10.1993,10.1993,200462.0
2021-01-07 12:30:00,11.98,12.0,11.96,11.97,224635.0,10.1993,10.2163,10.1822,10.1908,224635.0
2021-01-07 13:00:00,11.98,11.98,11.96,11.97,193479.0,10.1993,10.1993,10.1822,10.1908,193479.0
2021-01-07 13:30:00,11.96,11.99,11.94,11.95,1641046.0,10.1822,10.2078,10.1652,10.1737,1641046.0
2021-01-07 14:00:00,11.95,11.96,11.94,11.95,267192.0,10.1737,10.1822,10.1652,10.1737,267192.0
2021-01-07 14:30:00,11.95,11.96,11.94,11.95,858864.0,10.1737,10.1822,10.1652,10.1737,858864.0
2021-01-07 15:00:00,11.96,11.96,11.93,11.96,522562.0,10.1822,10.1822,10.1567,10.1822,522562.0
2021-01-07 15:30:00,11.96,12.0,11.95,12.0,1125709.0,10.1822,10.2163,10.1737,10.2163,1125709.0
2021-01-08 09:30:00,12.02,12.12,12.01,12.05,1149975.0,10.2333,10.3185,10.2248,10.2589,1149975.0
2021-01-08 10:00:00,12.06,12.11,12.0,12.02,581269.0,10.2674,10.3099,10.2163,10.2333,581269.0
2021-01-08 10:30:00,12.02,12.07,12.01,12.07,520966.0,10.2333,10.2759,10.2248,10.2759,520966.0
2021-01-08 11:00:00,12.06,12.08,12.04,12.07,796767.0,10.2674,10.2844,10.2504,10.2759,796767.0
2021-01-08 11:30:00,12.08,12.09,12.05,12.07,206082.0,10.2844,10.2929,10.2589,10.2759,206082.0
2021-01-08 12:00:00,12.07,12.09,12.04,12.08,372317.0,10.2759,10.2929,10.2504,10.2844,372317.0
2021-01-08 12:30:00,12.08,12.11,12.06,12.1,313915.0,10.2844,10.3099,10.2674,10.3014,313915.0
2021-01-08 13:00:00,12.1,12.1,12.03,12.04,158094.0,10.3014,10.3014,10.2418,10.2504,158094.0
2021-01-08 13:30:00,12.04,12.05,11.99,11.99,318311.0,10.2504,10.2589,10.2078,10.2078,318311.0
2021-01-08 14:00:00,12.0,12.04,11.99,12.02,629656.0,10.2163,10.2504,10.2078,10.2333,629656.0
2021-01-08 14:30:00,12.02,12.04,12.01,12.03,188211.0,10.2333,10.2504,10.2248,10.2418,188211.0
2021-01-08 15:00:00,12.04,12.05,12.02,12.04,254216.0,10.2504,10.2589,10.2333,10.2504,254216.0
2021-01-08 15:30:00,12.05,12.07,12.04,12.07,793973.0,10.2589,10.2759,10.2504,10.2759,793973.0
2021-01-11 09:30:00,11.88,11.95,11.81,11.85,1095129.0,10.1141,10.1737,10.0545,10.0886,1095129.0
2021-01-11 10:00:00,11.84,11.89,11.81,11.88,584576.0,10.0801,10.1227,10.0545,10.1141,584576.0
2021-01-11 10:30:00,11.88,11.88,11.83,11.86,361679.0,10.1141,10.1141,10.0716,10.0971,361679.0
2021-01-11 11:00:00,11.86,11.88,11.83,11.85,415245.0,10.0971,10.1141,10.0716,10.0886,415245.0
2021-01-11 11:30:00,11.86,11.87,11.84,11.86,763088.0,10.0971,10.1056,10.0801,10.0971,763088.0
2021-01-11 12:00:00,11.87,11.87,11.85,11.85,171658.0,10.1056,10.1056,10.0886,10.0886,171658.0
2021-01-11 12:30:00,11.86,11.86,11.84,11.85,294293.0,10.0971,10.0971,10.0801,10.0886,294293.0
2021-01-11 13:00:00,11.86,11.88,11.85,11.85,291563.0,10.0971,10.1141,10.0886,10.0886,291563.0
2021-01-11 13:30:00,11.85,11.87,11.82,11.83,179254.0,10.0886,10.1056,10.0631,10.0716,179254.0
2021-01-11 14:00:00,11.83,11.85,11.82,11.84,214172.0,10.0716,10.0886,10.0631,10.0801,214172.0
2021-01-11 14:30:00,11.84,11.85,11.83,11.84,134580.0,10.0801,10.0886,10.0716,10.0801,134580.0
2021-01-11 15:00:00,11.85,11.85,11.82,11.83,324020.0,10.0886,10.0886,10.0631,10.0716,324020.0
2021-01-11 15:30:00,11.83,11.87,11.82,11.85,650508.0,10.0716,10.1056,10.0631,10.0886,650508.0
2021-01-12 09:30:00,11.74,11.79,11.69,11.75,712014.0,9.9949,10.0375,9.9524,10.0035,712014.0
2021-01-12 10:00:00,11.75,11.75,11.69,11.73,422250.0,10.0035,10.0035,9.9524,9.9864,422250.0
2021-01-12 10:30:00,11.74,11.78,11.73,11.77,314114.0,9.9949,10.029,9.9864,10.0205,314114.0
2021-01-12 11:00:00,11.77,11.84,11.76,11.81,672804.0,10.0205,10.0801,10.012,10.0545,672804.0
2021-01-12 11:30:00,11.81,11.82,11.78,11.8,193812.0,10.0545,10.0631,10.029,10.046,193812.0
2021-01-12 12:00:00,11.79,11.83,11.77,11.83,411977.0,10.0375,10.0716,10.0205,10.0716,411977.0
2021-01-12 12:30:00,11.82,11.85,11.82,11.84,321624.0,10.0631,10.0886,10.0631,10.0801,321624.0
2021-01-12 13:00:00,11.84,11.87,11.83,11.87,371947.0,10.0801,10.1056,10.0716,10.1056,371947.0
2021-01-12 13:30:00,11.87,11.9,11.86,11.88,444320.0,10.1056,10.1312,10.0971,10.1141,444320.0
2021-01-12 14:00:00,11.88,11.91,11.87,11.91,293640.0,10.1141,10.1397,10.1056,10.1397,293640.0
2021-01-12 14:30:00,11.91,11.92,11.86,11.88,638798.0,10.1397,10.1482,10.0971,10.1141,638798.0
2021-01-12 15:00:00,11.88,11.91,11.87,11.88,509751.0,10.1141,10.1397,10.1056,10.1141,509751.0
2021-01-12 15:30:00,11.89,11.89,11.83,11.84,1133549.0,10.1227,10.1227,10.0716,10.0801,1133549.0
2021-01-13 09:30:00,11.71,11.78,11.7,11.74,583765.0,9.9694,10.029,9.9609,9.9949,583765.0
2021-01-13 10:00:00,11.74,11.75,11.7,11.72,652555.0,9.9949,10.0035,9.9609,9.9779,652555.0
2021-01-13 10:30:00,11.73,11.78,11.71,11.76,331155.0,9.9864,10.029,9.9694,10.012,331155.0
2021-01-13 11:00:00,11.76,11.77,11.74,11.74,178284.0,10.012,10.0205,9.9949,9.9949,178284.0
2021-01-13 11:30:00,11.75,11.76,11.72,11.72,151607.0,10.0035,10.012,9.9779,9.9779,151607.0
2021-01-13 12:00:00,11.73,11.73,11.7,11.71,95596.0,9.9864,9.9864,9.9609,9.9694,95596.0
2021-01-13 12:30:00,11.71,11.75,11.7,11.75,269132.0,9.9694,10.0035,9.9609,10.0035,269132.0
2021-01-13 13:00:00,11.74,11.77,11.73,11.74,137997.0,9.9949,10.0205,9.9864,9.9949,137997.0
2021-01-13 13:30:00,11.74,11.75,11.73,11.74,67044.0,9.9949,10.0035,9.9864,9.9949,67044.0
2021-01-13 14:00:00,11.75,11.77,11.74,11.75,230967.0,10.0035,10.0205,9.9949,10.0035,230967.0
2021-01-13 14:30:00,11.76,11.76,11.71,11.73,155724.0,10.012,10.012,9.9694,9.9864,155724.0
2021-01-13 15:00:00,11.72,11.73,11.71,11.71,163873.0,9.9779,9.9864,9.9694,9.9694,163873.0
2021-01-13 15:30:00,11.71,11.74,11.7,11.73,525517.0,9.9694,9.9949,9.9609,9.9864,525517.0
2021-01-14 09:30:00,11.75,11.83,11.75,11.81,1053750.0,10.0035,10.0716,10.0035,10.0545,1053750.0
2021-01-14 10:00:00,11.81,11.85,11.8,11.84,572194.0,10.0545,10.0886,10.046,10.0801,572194.0
2021-01-14 10:30:00,11.84,11.86,11.83,11.84,983865.0,10.0801,10.0971,10.0716,10.0801,983865.0
2021-01-14 11:00:00,11.84,11.87,11.81,11.85,1036279.0,10.0801,10.1056,10.0545,10.0886,1036279.0
2021-01-14 11:30:00,11.85,11.9,11.85,11.9,535708.0,10.0886,10.1312,10.0886,10.1312,535708.0
2021-01-14 12:00:00,11.9,11.9,11.78,11.79,1383990.0,10.1312,10.1312,10.029,10.0375,1383990.0
2021-01-14 12:30:00,11.79,11.8,11.76,11.78,303968.0,10.0375,10.046,10.012,10.029,303968.0
2021-01-14 13:00:00,11.78,11.79,11.75,11.76,234127.0,10.029,10.0375,10.0035,10.012,234127.0
2021-01-14 13:30:00,11.75,11.76,11.75,11.75,82178.0,10.0035,10.012,10.0035,10.0035,82178.0
2021-01-14 14:00:00,11.75,11.76,11.74,11.75,172037.0,10.0035,10.012,9.9949,10.0035,172037.0
2021-01-14 14:30:00,11.75,11.75,11.69,11.71,512122.0,10.0035,10.0035,9.9524,9.9694,512122.0
2021-01-14 15:00:00,11.71,11.73,11.67,11.68,563299.0,9.9694,9.9864,9.9354,9.9439,563299.0
2021-01-14 15:30:00,11.69,11.73,11.68,11.69,1104376.0,9.9524,9.9864,9.9439,9.9524,1104376.0
2021-01-15 09:30:00,11.75,11.82,11.73,11.78,746462.0,10.0035,10.0631,9.9864,10.029,746462.0
2021-01-15 10:00:00,11.78,11.79,11.65,11.7,734746.0,10.029,10.0375,9.9183,9.9609,734746.0
2021-01-15 10:30:00,11.71,11.75,11.69,11.74,410690.0,9.9694,10.0035,9.9524,9.9949,410690.0
2021-01-15 11:00:00,11.74,11.82,11.71,11.81,383286.0,9.9949,10.0631,9.9694,10.0545,383286.0
2021-01-15 11:30:00,11.82,11.83,11.81,11.82,146317.0,10.0631,10.0716,10.0545,10.0631,146317.0
2021-01-15 12:00:00,11.82,11.82,11.79,11.79,297762.0,10.0631,10.0631,10.0375,10.0375,297762.0
2021-01-15 12:30:00,11.79,11.81,11.78,11.8,95328.0,10.0375,10.0545,10.029,10.046,95328.0
2021-01-15 13:00:00,11.8,11.84,11.8,11.81,82929.0,10.046,10.0801,10.046,10.0545,82929.0
2021-01-15 13:30:00,11.82,11.83,11.8,11.8,179402.0,10.0631,10.0716,10.046,10.046,179402.0
2021-01-15 14:00:00,11.81,11.83,11.79,11.82,166813.0,10.0545,10.0716,10.0375,10.0631,166813.0
2021-01-15 14:30:00,11.82,11.83,11.8,11.8,209962.0,10.0631,10.0716,10.046,10.046,209962.0
2021-01-15 15:00:00,11.8,11.83,11.79,11.79,331881.0,10.046,10.0716,10.0375,10.0375,331881.0
2021-01-15 15:30:00,11.79,11.81,11.76,11.76,944272.0,10.0375,10.0545,10.012,10.012,944272.0
2021-01-19 09:30:00,11.8,11.83,11.71,11.72,593931.0,10.046,10.0716,9.9694,9.9779,593931.0
2021-01-19 10:00:00,11.73,11.73,11.7,11.71,260945.0,9.9864,9.9864,9.9609,9.9694,260945.0
2021-01-19 10:30:00,11.71,11.73,11.68,11.7,810062.0,9.9694,9.9864,9.9439,9.9609,810062.0
2021-01-19 11:00:00,11.7,11.71,11.66,11.67,550700.0,9.9609,9.9694,9.9268,9.9354,550700.0
2021-01-19 11:30:00,11.67,11.7,11.65,11.7,237139.0,9.9354,9.9609,9.9183,9.9609,237139.0
2021-01-19 12:00:00,11.69,11.71,11.67,11.68,157054.0,9.9524,9.9694,9.9354,9.9439,157054.0
2021-01-19 12:30:00,11.68,11.7,11.67,11.7,145813.0,9.9439,9.9609,9.9354,9.9609,145813.0
2021-01-19 13:00:00,11.69,11.72,11.69,11.7,194199.0,9.9524,9.9779,9.9524,9.9609,194199.0
2021-01-19 13:30:00,11.71,11.74,11.7,11.71,481526.0,9.9694,9.9949,9.9609,9.9694,481526.0
2021-01-19 14:00:00,11.71,11.72,11.71,11.71,71758.0,9.9694,9.9779,9.9694,9.9694,71758.0
2021-01-19 14:30:00,11.71,11.72,11.69,11.7,222640.0,9.9694,9.9779,9.9524,9.9609,222640.0
2021-01-19 15:00:00,11.7,11.72,11.7,11.71,155495.0,9.9609,9.9779,9.9609,9.9694,155495.0
2021-01-19 15:30:00,11.71,11.73,11.71,11.73,408882.0,9.9694,9.9864,9.9694,9.9864,408882.0
2021-01-20 09:30:00,11.78,11.83,11.78,11.79,609182.0,10.029,10.0716,10.029,10.0375,609182.0
2021-01-20 10:00:00,11.8,11.85,11.8,11.82,477580.0,10.046,10.0886,10.046,10.0631,477580.0
2021-01-20 10:30:00,11.81,11.85,11.8,11.82,446772.0,10.0545,10.0886,10.046,10.0631,446772.0
2021-01-20 11:00:00,11.82,11.82,11.77,11.81,511631.0,10.0631,10.0631,10.0205,10.0545,511631.0
2021-01-20 11:30:00,11.8,11.83,11.79,11.83,190647.0,10.046,10.0716,10.0375,10.0716,190647.0
2021-01-20 12:00:00,11.82,11.83,11.8,11.81,104789.0,10.0631,10.0716,10.046,10.0545,104789.0
2021-01-20 12:30:00,11.8,11.83,11.8,11.82,103262.0,10.046,10.0716,10.046,10.0631,103262.0
2021-01-20 13:00:00,11.83,11.85,11.83,11.85,123042.0,10.0716,10.0886,10.0716,10.0886,123042.0
2021-01-20 13:30:00,11.85,11.88,11.84,11.85,198884.0,10.0886,10.1141,10.0801,10.0886,198884.0
2021-01-20 14:00:00,11.85,11.86,11.82,11.84,356831.0,10.0886,10.0971,10.0631,10.0801,356831.0
2021-01-20 14:30:00,11.85,11.85,11.83,11.84,142131.0,10.0886,10.0886,10.0716,10.0801,142131.0
2021-01-20 15:00:00,11.84,11.84,11.81,11.81,241881.0,10.0801,10.0801,10.0545,10.0545,241881.0
2021-01-20 15:30:00,11.82,11.85,11.81,11.85,434451.0,10.0631,10.0886,10.0545,10.0886,434451.0
2021-01-21 09:30:00,11.72,11.76,11.7,11.73,605684.0,9.9779,10.012,9.9609,9.9864,605684.0
2021-01-21 10:00:00,11.73,11.83,11.71,11.82,344828.0,9.9864,10.0716,9.9694,10.0631,344828.0
2021-01-21 10:30:00,11.82,11.83,11.76,11.78,497879.0,10.0631,10.0716,10.012,10.029,497879.0
2021-01-21 11:00:00,11.78,11.78,11.72,11.72,439286.0,10.029,10.029,9.9779,9.9779,439286.0
2021-01-21 11:30:00,11.73,11.75,11.71,11.75,387312.0,9.9864,10.0035,9.9694,10.0035,387312.0
2021-01-21 12:00:00,11.74,11.75,11.71,11.71,105376.0,9.9949,10.0035,9.9694,9.9694,105376.0
2021-01-21 12:30:00,11.71,11.73,11.7,11.73,177647.0,9.9694,9.9864,9.9609,9.9864,177647.0
2021-01-21 13:00:00,11.73,11.73,11.72,11.73,91164.0,9.9864,9.9864,9.9779,9.9864,91164.0
2021-01-21 13:30:00,11.73,11.74,11.71,11.72,131686.0,9.9864,9.9949,9.9694,9.9779,131686.0
2021-01-21 14:00:00,11.72,11.75,11.72,11.74,140764.0,9.9779,10.0035,9.9779,9.9949,140764.0
2021-01-21 14:30:00,11.75,11.75,11.73,11.75,109976.0,10.0035,10.0035,9.9864,10.0035,109976.0
2021-01-21 15:00:00,11.74,11.75,11.72,11.74,228429.0,9.9949,10.0035,9.9779,9.9949,228429.0
2021-01-21 15:30:00,11.74,11.77,11.73,11.77,781422.0,9.9949,10.0205,9.9864,10.0205,781422.0
2021-01-22 09:30:00,11.73,11.8,11.73,11.77,641543.0,9.9864,10.046,9.9864,10.0205,641543.0
2021-01-22 10:00:00,11.78,11.78,11.73,11.76,400793.0,10.029,10.029,9.9864,10.012,400793.0
2021-01-22 10:30:00,11.76,11.77,11.74,11.76,380014.0,10.012,10.0205,9.9949,10.012,380014.0
2021-01-22 11:00:00,11.75,11.77,11.71,11.73,596148.0,10.0035,10.0205,9.9694,9.9864,596148.0
2021-01-22 11:30:00,11.72,11.81,11.71,11.8,636256.0,9.9779,10.0545,9.9694,10.046,636256.0
2021-01-22 12:00:00,11.8,11.81,11.77,11.78,116422.0,10.046,10.0545,10.0205,10.029,116422.0
2021-01-22 12:30:00,11.78,11.79,11.77,11.78,125011.0,10.029,10.0375,10.0205,10.029,125011.0
2021-01-22 13:00:00,11.78,11.79,11.75,11.78,145095.0,10.029,10.0375,10.0035,10.029,145095.0
2021-01-22 13:30:00,11.79,11.82,11.78,11.82,232541.0,10.0375,10.0631,10.029,10.0631,232541.0
2021-01-22 14:00:00,11.82,11.83,11.81,11.82,135097.0,10.0631,10.0716,10.0545,10.0631,135097.0
2021-01-22 14:30:00,11.82,11.85,11.81,11.85,325585.0,10.0631,10.0886,10.0545,10.0886,325585.0
2021-01-22 15:00:00,11.85,11.85,11.83,11.84,386605.0,10.0886,10.0886,10.0716,10.0801,386605.0
2021-01-22 15:30:00,11.84,11.84,11.83,11.83,906748.0,10.0801,10.0801,10.0716,10.0716,906748.0
2021-01-25 09:30:00,11.86,11.98,11.84,11.98,1997200.0,10.0971,10.1993,10.0801,10.1993,1997200.0
2021-01-25 10:00:00,11.98,12.04,11.98,12.03,1838912.0,10.1993,10.2504,10.1993,10.2418,1838912.0
2021-01-25 10:30:00,12.03,12.05,11.97,12.01,2165673.0,10.2418,10.2589,10.1908,10.2248,2165673.0
2021-01-25 11:00:00,12.0,12.03,11.91,11.95,1577120.0,10.2163,10.2418,10.1397,10.1737,1577120.0
2021-01-25 11:30:00,11.95,12.11,11.94,12.1,1047281.0,10.1737,10.3099,10.1652,10.3014,1047281.0
2021-01-25 12:00:00,12.1,12.17,12.09,12.15,652636.0,10.3014,10.361,10.2929,10.344,652636.0
2021-01-25 12:30:00,12.14,12.2,12.13,12.16,636299.0,10.3355,10.3866,10.327,10.3525,636299.0
2021-01-25 13:00:00,12.16,12.18,12.11,12.13,500527.0,10.3525,10.3695,10.3099,10.327,500527.0
2021-01-25 13:30:00,12.13,12.13,12.1,12.12,403387.0,10.327,10.327,10.3014,10.3185,403387.0
2021-01-25 14:00:00,12.12,12.2,12.11,12.18,851982.0,10.3185,10.3866,10.3099,10.3695,851982.0
2021-01-25 14:30:00,12.18,12.21,12.16,12.17,343587.0,10.3695,10.3951,10.3525,10.361,343587.0
2021-01-25 15:00:00,12.17,12.18,12.15,12.17,280064.0,10.361,10.3695,10.344,10.361,280064.0
2021-01-25 15:30:00,12.17,12.24,12.15,12.21,2056515.0,10.361,10.4206,10.344,10.3951,2056515.0
2021-01-26 09:30:00,12.2,12.23,12.06,12.07,3282506.0,10.3866,10.4121,10.2674,10.2759,3282506.0
2021-01-26 10:00:00,12.07,12.16,12.05,12.1,1541454.0,10.2759,10.3525,10.2589,10.3014,1541454.0
2021-01-26 10:30:00,12.1,12.16,12.03,12.04,1682091.0,10.3014,10.3525,10.2418,10.2504,1682091.0
2021-01-26 11:00:00,12.04,12.08,12.03,12.05,1016927.0,10.2504,10.2844,10.2418,10.2589,1016927.0
2021-01-26 11:30:00,12.05,12.09,12.03,12.04,253161.0,10.2589,10.2929,10.2418,10.2504,253161.0
2021-01-26 12:00:00,12.04,12.08,12.03,12.06,365529.0,10.2504,10.2844,10.2418,10.2674,365529.0
2021-01-26 12:30:00,12.07,12.08,12.04,12.06,181943.0,10.2759,10.2844,10.2504,10.2674,181943.0
2021-01-26 13:00:00,12.07,12.12,12.06,12.1,221058.0,10.2759,10.3185,10.2674,10.3014,221058.0
2021-01-26 13:30:00,12.11,12.11,12.08,12.09,224384.0,10.3099,10.3099,10.2844,10.2929,224384.0
2021-01-26 14:00:00,12.09,12.14,12.08,12.13,481338.0,10.2929,10.3355,10.2844,10.327,481338.0
2021-01-26 14:30:00,12.13,12.13,12.1,12.1,417774.0,10.327,10.327,10.3014,10.3014,417774.0
2021-01-26 15:00:00,12.11,12.13,12.06,12.07,411081.0,10.3099,10.327,10.2674,10.2759,411081.0
2021-01-26 15:30:00,12.06,12.08,12.03,12.04,911821.0,10.2674,10.2844,10.2418,10.2504,911821.0
2021-01-27 09:30:00,11.84,11.91,11.77,11.91,1403536.0,10.0801,10.1397,10.0205,10.1397,1403536.0
2021-01-27 10:00:00,11.91,12.01,11.88,11.93,971380.0,10.1397,10.2248,10.1141,10.1567,971380.0
2021-01-27 10:30:00,11.92,12.03,11.88,12.01,485731.0,10.1482,10.2418,10.1141,10.2248,485731.0
2021-01-27 11:00:00,12.0,12.06,11.98,12.03,720073.0,10.2163,10.2674,10.1993,10.2418,720073.0
2021-01-27 11:30:00,12.04,15.32,12.02,13.16,14614139.0,10.2504,13.0428,10.2333,11.2039,14614139.0
2021-01-27 12:00:00,13.16,13.51,12.78,13.27,8436094.0,11.2039,11.5019,10.8804,11.2975,8436094.0
2021-01-27 12:30:00,13.27,13.35,12.94,13.16,2749308.0,11.2975,11.3656,11.0166,11.2039,2749308.0
2021-01-27 13:00:00,13.16,13.17,12.8,13.09,2220006.0,11.2039,11.2124,10.8974,11.1443,2220006.0
2021-01-27 13:30:00,13.08,13.18,12.86,13.16,2186871.0,11.1358,11.2209,10.9485,11.2039,2186871.0
2021-01-27 14:00:00,13.15,13.17,12.87,12.97,1449657.0,11.1954,11.2124,10.957,11.0421,1449657.0
2021-01-27 14:30:00,12.97,13.0,12.79,12.88,1381875.0,11.0421,11.0677,10.8889,10.9655,1381875.0
2021-01-27 15:00:00,12.88,12.99,12.8,12.84,1195422.0,10.9655,11.0591,10.8974,10.9314,1195422.0
2021-01-27 15:30:00,12.85,12.87,12.71,12.79,3644344.0,10.94,10.957,10.8208,10.8889,3644344.0
2021-01-28 09:30:00,12.24,12.29,11.98,12.07,3365363.0,10.4206,10.4632,10.1993,10.2759,3365363.0
2021-01-28 10:00:00,12.07,12.11,11.9,11.94,2175032.0,10.2759,10.3099,10.1312,10.1652,2175032.0
2021-01-28 10:30:00,11.94,11.94,11.81,11.83,2547693.0,10.1652,10.1652,10.0545,10.0716,2547693.0
2021-01-28 11:00:00,11.83,11.89,11.76,11.77,2180328.0,10.0716,10.1227,10.012,10.0205,2180328.0
2021-01-28 11:30:00,11.77,11.77,11.54,11.65,1890189.0,10.0205,10.0205,9.8247,9.9183,1890189.0
2021-01-28 12:00:00,11.65,11.87,11.64,11.85,863874.0,9.9183,10.1056,9.9098,10.0886,863874.0
2021-01-28 12:30:00,11.84,11.86,11.76,11.77,492390.0,10.0801,10.0971,10.012,10.0205,492390.0
2021-01-28 13:00:00,11.77,11.78,11.71,11.75,365035.0,10.0205,10.029,9.9694,10.0035,365035.0
2021-01-28 13:30:00,11.76,11.86,11.75,11.85,347859.0,10.012,10.0971,10.0035,10.0886,347859.0
2021-01-28 14:00:00,11.86,11.87,11.7,11.74,599508.0,10.0971,10.1056,9.9609,9.9949,599508.0
2021-01-28 14:30:00,11.74,11.76,11.7,11.71,787108.0,9.9949,10.012,9.9609,9.9694,787108.0
2021-01-28 15:00:00,11.72,11.72,11.67,11.69,636161.0,9.9779,9.9779,9.9354,9.9524,636161.0
2021-01-28 15:30:00,11.69,11.69,11.63,11.64,1907437.0,9.9524,9.9524,9.9013,9.9098,1907437.0
2021-01-29 09:30:00,12.95,13.08,12.82,12.99,6175090.0,11.0251,11.1358,10.9144,11.0591,6175090.0
2021-01-29 10:00:00,12.99,13.0,12.73,12.88,3705594.0,11.0591,11.0677,10.8378,10.9655,3705594.0
2021-01-29 10:30:00,12.88,12.89,12.62,12.68,2493961.0,10.9655,10.974,10.7441,10.7952,2493961.0
2021-01-29 11:00:00,12.68,12.7,12.56,12.63,2049345.0,10.7952,10.8123,10.6931,10.7527,2049345.0
2021-01-29 11:30:00,12.63,12.64,12.47,12.52,1253003.0,10.7527,10.7612,10.6164,10.659,1253003.0
2021-01-29 12:00:00,12.53,12.54,12.37,12.38,593805.0,10.6675,10.676,10.5313,10.5398,593805.0
2021-01-29 12:30:00,12.38,12.4,12.19,12.25,640829.0,10.5398,10.5568,10.3781,10.4291,640829.0
2021-01-29 13:00:00,12.25,12.37,12.22,12.37,416623.0,10.4291,10.5313,10.4036,10.5313,416623.0
2021-01-29 13:30:00,12.37,12.41,12.26,12.28,546018.0,10.5313,10.5654,10.4377,10.4547,546018.0
2021-01-29 14:00:00,12.28,12.32,12.22,12.24,739815.0,10.4547,10.4887,10.4036,10.4206,739815.0
2021-01-29 14:30:00,12.24,12.43,12.22,12.42,1285891.0,10.4206,10.5824,10.4036,10.5739,1285891.0
2021-01-29 15:00:00,12.42,12.58,12.41,12.54,1315396.0,10.5739,10.7101,10.5654,10.676,1315396.0
2021-01-29 15:30:00,12.54,12.57,12.45,12.48,1817093.0,10.676,10.7016,10.5994,10.625,1817093.0
2021-02-01 09:30:00,12.75,12.77,12.49,12.65,2442800.0,10.8548,10.8718,10.6335,10.7697,2442800.0
2021-02-01 10:00:00,12.66,12.68,12.56,12.56,1556442.0,10.7782,10.7952,10.6931,10.6931,1556442.0
2021-02-01 10:30:00,12.57,12.69,12.56,12.67,761631.0,10.7016,10.8037,10.6931,10.7867,761631.0
2021-02-01 11:00:00,12.67,12.73,12.63,12.71,878902.0,10.7867,10.8378,10.7527,10.8208,878902.0
2021-02-01 11:30:00,12.71,12.78,12.69,12.71,377453.0,10.8208,10.8804,10.8037,10.8208,377453.0
2021-02-01 12:00:00,12.71,12.74,12.7,12.73,247695.0,10.8208,10.8463,10.8123,10.8378,247695.0
2021-02-01 12:30:00,12.73,12.82,12.71,12.82,403178.0,10.8378,10.9144,10.8208,10.9144,403178.0
2021-02-01 13:00:00,12.82,12.82,12.75,12.77,216795.0,10.9144,10.9144,10.8548,10.8718,216795.0
2021-02-01 13:30:00,12.77,12.77,12.73,12.77,206118.0,10.8718,10.8718,10.8378,10.8718,206118.0
2021-02-01 14:00:00,12.77,12.77,12.73,12.75,367004.0,10.8718,10.8718,10.8378,10.8548,367004.0
2021-02-01 14:30:00,12.76,12.79,12.73,12.74,285596.0,10.8633,10.8889,10.8378,10.8463,285596.0
2021-02-01 15:00:00,12.74,12.77,12.71,12.76,540690.0,10.8463,10.8718,10.8208,10.8633,540690.0
2021-02-01 15:30:00,12.76,12.79,12.73,12.74,2387062.0,10.8633,10.8889,10.8378,10.8463,2387062.0
2021-02-02 09:30:00,12.9,12.91,12.76,12.8,1778470.0,10.9825,10.991,10.8633,10.8974,1778470.0
2021-02-02 10:00:00,12.8,12.81,12.69,12.71,946862.0,10.8974,10.9059,10.8037,10.8208,946862.0
2021-02-02 10:30:00,12.71,12.73,12.66,12.7,592581.0,10.8208,10.8378,10.7782,10.8123,592581.0
2021-02-02 11:00:00,12.7,12.71,12.66,12.69,566308.0,10.8123,10.8208,10.7782,10.8037,566308.0
2021-02-02 11:30:00,12.69,12.71,12.65,12.66,220726.0,10.8037,10.8208,10.7697,10.7782,220726.0
2021-02-02 12:00:00,12.66,12.72,12.65,12.68,207704.0,10.7782,10.8293,10.7697,10.7952,207704.0
2021-02-02 12:30:00,12.69,12.74,12.68,12.74,153631.0,10.8037,10.8463,10.7952,10.8463,153631.0
2021-02-02 13:00:00,12.74,12.76,12.7,12.73,426566.0,10.8463,10.8633,10.8123,10.8378,426566.0
2021-02-02 13:30:00,12.73,12.77,12.72,12.75,222821.0,10.8378,10.8718,10.8293,10.8548,222821.0
2021-02-02 14:00:00,12.75,12.79,12.72,12.78,230969.0,10.8548,10.8889,10.8293,10.8804,230969.0
2021-02-02 14:30:00,12.78,12.8,12.76,12.79,267553.0,10.8804,10.8974,10.8633,10.8889,267553.0
2021-02-02 15:00:00,12.79,12.79,12.76,12.78,373351.0,10.8889,10.8889,10.8633,10.8804,373351.0
2021-02-02 15:30:00,12.78,12.8,12.76,12.77,726790.0,10.8804,10.8974,10.8633,10.8718,726790.0
2021-02-03 09:30:00,12.98,13.0,12.89,12.9,906176.0,11.0506,11.0677,10.974,10.9825,906176.0
2021-02-03 10:00:00,12.9,12.97,12.85,12.96,507783.0,10.9825,11.0421,10.94,11.0336,507783.0
2021-02-03 10:30:00,12.97,13.06,12.89,13.02,688330.0,11.0421,11.1187,10.974,11.0847,688330.0
2021-02-03 11:00:00,13.03,13.05,13.0,13.04,312756.0,11.0932,11.1102,11.0677,11.1017,312756.0
2021-02-03 11:30:00,13.04,13.08,13.0,13.07,214872.0,11.1017,11.1358,11.0677,11.1273,214872.0
2021-02-03 12:00:00,13.07,13.13,13.05,13.13,313218.0,11.1273,11.1783,11.1102,11.1783,313218.0
2021-02-03 12:30:00,13.12,13.13,13.07,13.09,206115.0,11.1698,11.1783,11.1273,11.1443,206115.0
2021-02-03 13:00:00,13.09,13.11,13.07,13.09,170791.0,11.1443,11.1613,11.1273,11.1443,170791.0
2021-02-03 13:30:00,13.08,13.22,13.08,13.21,815693.0,11.1358,11.255,11.1358,11.2464,815693.0
2021-02-03 14:00:00,13.21,13.28,13.2,13.25,656817.0,11.2464,11.306,11.2379,11.2805,656817.0
2021-02-03 14:30:00,13.25,13.27,13.19,13.19,549585.0,11.2805,11.2975,11.2294,11.2294,549585.0
2021-02-03 15:00:00,13.19,13.2,13.15,13.16,239755.0,11.2294,11.2379,11.1954,11.2039,239755.0
2021-02-03 15:30:00,13.16,13.19,13.15,13.17,740147.0,11.2039,11.2294,11.1954,11.2124,740147.0
2021-02-04 09:30:00,13.1,13.15,13.04,13.06,946876.0,11.1528,11.1954,11.1017,11.1187,946876.0
2021-02-04 10:00:00,13.06,13.14,13.04,13.07,562355.0,11.1187,11.1868,11.1017,11.1273,562355.0
2021-02-04 10:30:00,13.07,13.12,13.07,13.1,523813.0,11.1273,11.1698,11.1273,11.1528,523813.0
2021-02-04 11:00:00,13.1,13.21,13.08,13.21,511270.0,11.1528,11.2464,11.1358,11.2464,511270.0
2021-02-04 11:30:00,13.21,13.22,13.15,13.16,205667.0,11.2464,11.255,11.1954,11.2039,205667.0
2021-02-04 12:00:00,13.16,13.18,13.15,13.17,236905.0,11.2039,11.2209,11.1954,11.2124,236905.0
2021-02-04 12:30:00,13.18,13.2,13.14,13.14,180884.0,11.2209,11.2379,11.1868,11.1868,180884.0
2021-02-04 13:00:00,13.15,13.19,13.13,13.19,173756.0,11.1954,11.2294,11.1783,11.2294,173756.0
2021-02-04 13:30:00,13.18,13.23,13.18,13.21,226334.0,11.2209,11.2635,11.2209,11.2464,226334.0
2021-02-04 14:00:00,13.22,13.23,13.2,13.21,125745.0,11.255,11.2635,11.2379,11.2464,125745.0
2021-02-04 14:30:00,13.21,13.23,13.2,13.22,198613.0,11.2464,11.2635,11.2379,11.255,198613.0
2021-02-04 15:00:00,13.22,13.23,13.17,13.19,263421.0,11.255,11.2635,11.2124,11.2294,263421.0
2021-02-04 15:30:00,13.19,13.2,13.17,13.18,704064.0,11.2294,11.2379,11.2124,11.2209,704064.0
2021-02-05 09:30:00,13.22,13.27,13.17,13.25,852160.0,11.255,11.2975,11.2124,11.2805,852160.0
2021-02-05 10:00:00,13.24,13.24,13.14,13.18,414628.0,11.272,11.272,11.1868,11.2209,414628.0
2021-02-05 10:30:00,13.18,13.23,13.18,13.21,294513.0,11.2209,11.2635,11.2209,11.2464,294513.0
2021-02-05 11:00:00,13.21,13.25,13.2,13.25,244041.0,11.2464,11.2805,11.2379,11.2805,244041.0
2021-02-05 11:30:00,13.24,13.26,13.21,13.21,153614.0,11.272,11.289,11.2464,11.2464,153614.0
2021-02-05 12:00:00,13.21,13.24,13.2,13.24,169204.0,11.2464,11.272,11.2379,11.272,169204.0
2021-02-05 12:30:00,13.24,13.24,13.2,13.24,255843.0,11.272,11.272,11.2379,11.272,255843.0
2021-02-05 13:00:00,13.24,13.26,13.22,13.22,107988.0,11.272,11.289,11.255,11.255,107988.0
2021-02-05 13:30:00,13.22,13.22,13.2,13.21,153799.0,11.255,11.255,11.2379,11.2464,153799.0
2021-02-05 14:00:00,13.21,13.21,13.17,13.18,186178.0,11.2464,11.2464,11.2124,11.2209,186178.0
2021-02-05 14:30:00,13.18,13.2,13.16,13.19,274658.0,11.2209,11.2379,11.2039,11.2294,274658.0
2021-02-05 15:00:00,13.2,13.2,13.16,13.18,258445.0,11.2379,11.2379,11.2039,11.2209,258445.0
2021-02-05 15:30:00,13.18,13.22,13.15,13.16,902890.0,11.2209,11.255,11.1954,11.2039,902890.0
2021-02-08 09:30:00,13.23,13.33,13.22,13.29,888548.0,11.2635,11.3486,11.255,11.3146,888548.0
2021-02-08 10:00:00,13.29,13.34,13.23,13.26,806485.0,11.3146,11.3571,11.2635,11.289,806485.0
2021-02-08 10:30:00,13.25,13.32,13.23,13.29,629745.0,11.2805,11.3401,11.2635,11.3146,629745.0
2021-02-08 11:00:00,13.3,13.3,13.23,13.27,254270.0,11.3231,11.3231,11.2635,11.2975,254270.0
2021-02-08 11:30:00,13.26,13.29,13.23,13.28,172211.0,11.289,11.3146,11.2635,11.306,172211.0
2021-02-08 12:00:00,13.28,13.32,13.27,13.3,115808.0,11.306,11.3401,11.2975,11.3231,115808.0
2021-02-08 12:30:00,13.3,13.31,13.26,13.26,179628.0,11.3231,11.3316,11.289,11.289,179628.0
2021-02-08 13:00:00,13.27,13.27,13.25,13.26,109951.0,11.2975,11.2975,11.2805,11.289,109951.0
2021-02-08 13:30:00,13.25,13.27,13.24,13.25,220227.0,11.2805,11.2975,11.272,11.2805,220227.0
2021-02-08 14:00:00,13.25,13.27,13.24,13.26,110598.0,11.2805,11.2975,11.272,11.289,110598.0
2021-02-08 14:30:00,13.26,13.28,13.25,13.26,307620.0,11.289,11.306,11.2805,11.289,307620.0
2021-02-08 15:00:00,13.26,13.28,13.24,13.26,232846.0,11.289,11.306,11.272,11.289,232846.0
2021-02-08 15:30:00,13.26,13.35,13.24,13.33,1391146.0,11.289,11.3656,11.272,11.3486,1391146.0
2021-02-09 09:30:00,13.53,13.59,13.52,13.56,575147.0,11.5189,11.57,11.5104,11.5444,575147.0
2021-02-09 10:00:00,13.56,13.63,13.55,13.63,743536.0,11.5444,11.604,11.5359,11.604,743536.0
2021-02-09 10:30:00,13.63,13.65,13.57,13.61,454929.0,11.604,11.621,11.5529,11.587,454929.0
2021-02-09 11:00:00,13.61,13.61,13.5,13.56,532904.0,11.587,11.587,11.4933,11.5444,532904.0
2021-02-09 11:30:00,13.56,13.56,13.51,13.52,139000.0,11.5444,11.5444,11.5019,11.5104,139000.0
2021-02-09 12:00:00,13.52,13.56,13.51,13.55,177908.0,11.5104,11.5444,11.5019,11.5359,177908.0
2021-02-09 12:30:00,13.54,13.56,13.52,13.54,194045.0,11.5274,11.5444,11.5104,11.5274,194045.0
2021-02-09 13:00:00,13.55,13.55,13.5,13.51,109819.0,11.5359,11.5359,11.4933,11.5019,109819.0
2021-02-09 13:30:00,13.51,13.54,13.5,13.53,210799.0,11.5019,11.5274,11.4933,11.5189,210799.0
2021-02-09 14:00:00,13.52,13.56,13.52,13.55,150583.0,11.5104,11.5444,11.5104,11.5359,150583.0
2021-02-09 14:30:00,13.54,13.57,13.54,13.57,162716.0,11.5274,11.5529,11.5274,11.5529,162716.0
2021-02-09 15:00:00,13.56,13.57,13.53,13.54,280628.0,11.5444,11.5529,11.5189,11.5274,280628.0
2021-02-09 15:30:00,13.53,13.58,13.52,13.52,451475.0,11.5189,11.5614,11.5104,11.5104,451475.0
2021-02-10 09:30:00,13.69,13.72,13.61,13.61,652958.0,11.6551,11.6806,11.587,11.587,652958.0
2021-02-10 10:00:00,13.62,13.68,13.53,13.58,532314.0,11.5955,11.6466,11.5189,11.5614,532314.0
2021-02-10 10:30:00,13.57,13.59,13.46,13.59,587685.0,11.5529,11.57,11.4593,11.57,587685.0
2021-02-10 11:00:00,13.58,13.6,13.53,13.57,255596.0,11.5614,11.5785,11.5189,11.5529,255596.0
2021-02-10 11:30:00,13.57,13.58,13.54,13.55,132923.0,11.5529,11.5614,11.5274,11.5359,132923.0
2021-02-10 12:00:00,13.55,13.56,13.52,13.56,118558.0,11.5359,11.5444,11.5104,11.5444,118558.0
2021-02-10 12:30:00,13.55,13.61,13.54,13.61,182191.0,11.5359,11.587,11.5274,11.587,182191.0
2021-02-10 13:00:00,13.6,13.62,13.58,13.62,101466.0,11.5785,11.5955,11.5614,11.5955,101466.0
2021-02-10 13:30:00,13.62,13.62,13.56,13.56,106849.0,11.5955,11.5955,11.5444,11.5444,106849.0
2021-02-10 14:00:00,13.57,13.59,13.56,13.58,243336.0,11.5529,11.57,11.5444,11.5614,243336.0
2021-02-10 14:30:00,13.58,13.59,13.57,13.58,145065.0,11.5614,11.57,11.5529,11.5614,145065.0
2021-02-10 15:00:00,13.59,13.61,13.58,13.6,179656.0,11.57,11.587,11.5614,11.5785,179656.0
2021-02-10 15:30:00,13.6,13.61,13.56,13.6,526039.0,11.5785,11.587,11.5444,11.5785,526039.0
2021-02-11 09:30:00,13.68,13.71,13.59,13.63,436249.0,11.6466,11.6721,11.57,11.604,436249.0
2021-02-11 10:00:00,13.63,13.65,13.6,13.64,161042.0,11.604,11.621,11.5785,11.6125,161042.0
2021-02-11 10:30:00,13.63,13.64,13.59,13.59,171020.0,11.604,11.6125,11.57,11.57,171020.0
2021-02-11 11:00:00,13.59,13.63,13.58,13.63,270683.0,11.57,11.604,11.5614,11.604,270683.0
2021-02-11 11:30:00,13.63,13.63,13.57,13.58,162251.0,11.604,11.604,11.5529,11.5614,162251.0
2021-02-11 12:00:00,13.58,13.61,13.53,13.54,324328.0,11.5614,11.587,11.5189,11.5274,324328.0
2021-02-11 12:30:00,13.54,13.56,13.51,13.56,110242.0,11.5274,11.5444,11.5019,11.5444,110242.0
2021-02-11 13:00:00,13.56,13.59,13.55,13.58,117885.0,11.5444,11.57,11.5359,11.5614,117885.0
2021-02-11 13:30:00,13.57,13.58,13.56,13.57,101952.0,11.5529,11.5614,11.5444,11.5529,101952.0
2021-02-11 14:00:00,13.56,13.56,13.53,13.56,176322.0,11.5444,11.5444,11.5189,11.5444,176322.0
2021-02-11 14:30:00,13.55,13.58,13.54,13.57,94869.0,11.5359,11.5614,11.5274,11.5529,94869.0
2021-02-11 15:00:00,13.57,13.59,13.56,13.58,229722.0,11.5529,11.57,11.5444,11.5614,229722.0
2021-02-11 15:30:00,13.58,13.59,13.56,13.59,535151.0,11.5614,11.57,11.5444,11.57,535151.0
2021-02-12 09:30:00,13.5,13.65,13.5,13.61,761075.0,11.4933,11.621,11.4933,11.587,761075.0
2021-02-12 10:00:00,13.61,13.62,13.55,13.59,194654.0,11.587,11.5955,11.5359,11.57,194654.0
2021-02-12 10:30:00,13.59,13.65,13.58,13.63,185020.0,11.57,11.621,11.5614,11.604,185020.0
2021-02-12 11:00:00,13.63,13.66,13.61,13.64,256385.0,11.604,11.6296,11.587,11.6125,256385.0
2021-02-12 11:30:00,13.64,13.67,13.64,13.66,101575.0,11.6125,11.6381,11.6125,11.6296,101575.0
2021-02-12 12:00:00,13.65,13.69,13.65,13.68,170543.0,11.621,11.6551,11.621,11.6466,170543.0
2021-02-12 12:30:00,13.68,13.69,13.63,13.65,88567.0,11.6466,11.6551,11.604,11.621,88567.0
2021-02-12 13:00:00,13.64,13.65,13.63,13.64,90251.0,11.6125,11.621,11.604,11.6125,90251.0
2021-02-12 13:30:00,13.64,13.64,13.62,13.63,70761.0,11.6125,11.6125,11.5955,11.604,70761.0
2021-02-12 14:00:00,13.63,13.67,13.62,13.67,89145.0,11.604,11.6381,11.5955,11.6381,89145.0
2021-02-12 14:30:00,13.67,13.67,13.63,13.63,84956.0,11.6381,11.6381,11.604,11.604,84956.0
2021-02-12 15:00:00,13.64,13.65,13.63,13.63,89952.0,11.6125,11.621,11.604,11.604,89952.0
2021-02-12 15:30:00,13.63,13.67,13.62,13.66,349187.0,11.604,11.6381,11.5955,11.6296,349187.0
2021-02-16 09:30:00,13.39,13.5,13.37,13.38,1098862.0,11.3997,11.4933,11.3827,11.3912,1098862.0
2021-02-16 10:00:00,13.38,13.41,13.36,13.41,517708.0,11.3912,11.4167,11.3741,11.4167,517708.0
2021-02-16 10:30:00,13.41,13.44,13.39,13.44,887554.0,11.4167,11.4423,11.3997,11.4423,887554.0
2021-02-16 11:00:00,13.44,13.46,13.42,13.42,1050321.0,11.4423,11.4593,11.4252,11.4252,1050321.0
2021-02-16 11:30:00,13.42,13.47,13.42,13.46,580083.0,11.4252,11.4678,11.4252,11.4593,580083.0
2021-02-16 12:00:00,13.46,13.48,13.44,13.47,357742.0,11.4593,11.4763,11.4423,11.4678,357742.0
2021-02-16 12:30:00,13.48,13.48,13.45,13.48,288486.0,11.4763,11.4763,11.4508,11.4763,288486.0
2021-02-16 13:00:00,13.48,13.51,13.47,13.5,216752.0,11.4763,11.5019,11.4678,11.4933,216752.0
2021-02-16 13:30:00,13.5,13.52,13.43,13.44,485803.0,11.4933,11.5104,11.4337,11.4423,485803.0
2021-02-16 14:00:00,13.44,13.45,13.42,13.42,174012.0,11.4423,11.4508,11.4252,11.4252,174012.0
2021-02-16 14:30:00,13.42,13.43,13.36,13.39,375966.0,11.4252,11.4337,11.3741,11.3997,375966.0
2021-02-16 15:00:00,13.39,13.41,13.37,13.38,230595.0,11.3997,11.4167,11.3827,11.3912,230595.0
2021-02-16 15:30:00,13.38,13.41,13.35,13.36,530443.0,11.3912,11.4167,11.3656,11.3741,530443.0
2021-02-17 09:30:00,13.23,13.26,13.16,13.21,887117.0,11.2635,11.289,11.2039,11.2464,887117.0
2021-02-17 10:00:00,13.21,13.22,13.11,13.14,472264.0,11.2464,11.255,11.1613,11.1868,472264.0
2021-02-17 10:30:00,13.14,13.15,13.09,13.1,457749.0,11.1868,11.1954,11.1443,11.1528,457749.0
2021-02-17 11:00:00,13.09,13.12,13.01,13.11,1137874.0,11.1443,11.1698,11.0762,11.1613,1137874.0
2021-02-17 11:30:00,13.1,13.1,13.05,13.1,126990.0,11.1528,11.1528,11.1102,11.1528,126990.0
2021-02-17 12:00:00,13.1,13.12,13.08,13.1,376197.0,11.1528,11.1698,11.1358,11.1528,376197.0
2021-02-17 12:30:00,13.1,13.11,13.08,13.09,133950.0,11.1528,11.1613,11.1358,11.1443,133950.0
2021-02-17 13:00:00,13.1,13.1,13.06,13.08,271016.0,11.1528,11.1528,11.1187,11.1358,271016.0
2021-02-17 13:30:00,13.07,13.08,13.04,13.06,353138.0,11.1273,11.1358,11.1017,11.1187,353138.0
2021-02-17 14:00:00,13.06,13.07,13.03,13.04,232961.0,11.1187,11.1273,11.0932,11.1017,232961.0
2021-02-17 14:30:00,13.04,13.06,13.03,13.05,305644.0,11.1017,11.1187,11.0932,11.1102,305644.0
2021-02-17 15:00:00,13.05,13.12,13.04,13.11,493522.0,11.1102,11.1698,11.1017,11.1613,493522.0
2021-02-17 15:30:00,13.1,13.14,13.1,13.11,978504.0,11.1528,11.1868,11.1528,11.1613,978504.0
2021-02-18 09:30:00,13.1,13.13,13.06,13.09,384732.0,11.1528,11.1783,11.1187,11.1443,384732.0
2021-02-18 10:00:00,13.09,13.09,12.97,13.01,468662.0,11.1443,11.1443,11.0421,11.0762,468662.0
2021-02-18 10:30:00,13.0,13.08,12.97,13.06,343713.0,11.0677,11.1358,11.0421,11.1187,343713.0
2021-02-18 11:00:00,13.06,13.16,13.05,13.14,891661.0,11.1187,11.2039,11.1102,11.1868,891661.0
2021-02-18 11:30:00,13.14,13.16,13.11,13.12,733328.0,11.1868,11.2039,11.1613,11.1698,733328.0
2021-02-18 12:00:00,13.11,13.12,13.07,13.11,751808.0,11.1613,11.1698,11.1273,11.1613,751808.0
2021-02-18 12:30:00,13.11,13.12,13.08,13.1,305079.0,11.1613,11.1698,11.1358,11.1528,305079.0
2021-02-18 13:00:00,13.09,13.1,13.06,13.09,410775.0,11.1443,11.1528,11.1187,11.1443,410775.0
2021-02-18 13:30:00,13.1,13.12,13.06,13.07,584416.0,11.1528,11.1698,11.1187,11.1273,584416.0
2021-02-18 14:00:00,13.07,13.09,13.06,13.08,463559.0,11.1273,11.1443,11.1187,11.1358,463559.0
2021-02-18 14:30:00,13.08,13.08,13.04,13.06,538930.0,11.1358,11.1358,11.1017,11.1187,538930.0
2021-02-18 15:00:00,13.05,13.08,13.05,13.06,521502.0,11.1102,11.1358,11.1102,11.1187,521502.0
2021-02-18 15:30:00,13.06,13.06,13.03,13.04,1198777.0,11.1187,11.1187,11.0932,11.1017,1198777.0
2021-02-19 09:30:00,13.01,13.03,12.96,13.0,726914.0,11.0762,11.0932,11.0336,11.0677,726914.0
2021-02-19 10:00:00,13.0,13.01,12.97,12.99,363349.0,11.0677,11.0762,11.0421,11.0591,363349.0
2021-02-19 10:30:00,12.98,12.99,12.91,12.92,1161252.0,11.0506,11.0591,10.991,10.9996,1161252.0
2021-02-19 11:00:00,12.92,12.95,12.89,12.95,2463676.0,10.9996,11.0251,10.974,11.0251,2463676.0
2021-02-19 11:30:00,12.94,12.95,12.88,12.88,455894.0,11.0166,11.0251,10.9655,10.9655,455894.0
2021-02-19 12:00:00,12.88,12.9,12.85,12.86,695192.0,10.9655,10.9825,10.94,10.9485,695192.0
2021-02-19 12:30:00,12.85,12.86,12.82,12.83,483634.0,10.94,10.9485,10.9144,10.9229,483634.0
2021-02-19 13:00:00,12.82,12.86,12.81,12.86,658729.0,10.9144,10.9485,10.9059,10.9485,658729.0
2021-02-19 13:30:00,12.85,12.9,12.85,12.9,242432.0,10.94,10.9825,10.94,10.9825,242432.0
2021-02-19 14:00:00,12.9,12.9,12.85,12.86,504004.0,10.9825,10.9825,10.94,10.9485,504004.0
2021-02-19 14:30:00,12.85,12.88,12.81,12.83,639141.0,10.94,10.9655,10.9059,10.9229,639141.0
2021-02-19 15:00:00,12.83,12.86,12.82,12.86,357422.0,10.9229,10.9485,10.9144,10.9485,357422.0
2021-02-19 15:30:00,12.86,12.86,12.82,12.85,961642.0,10.9485,10.9485,10.9144,10.94,961642.0
2021-02-22 09:30:00,12.76,12.81,12.74,12.77,773112.0,10.8633,10.9059,10.8463,10.8718,773112.0
2021-02-22 10:00:00,12.77,12.79,12.73,12.75,754769.0,10.8718,10.8889,10.8378,10.8548,754769.0
2021-02-22 10:30:00,12.75,12.79,12.73,12.77,407792.0,10.8548,10.8889,10.8378,10.8718,407792.0
2021-02-22 11:00:00,12.77,12.81,12.76,12.79,428179.0,10.8718,10.9059,10.8633,10.8889,428179.0
2021-02-22 11:30:00,12.79,12.81,12.78,12.79,234171.0,10.8889,10.9059,10.8804,10.8889,234171.0
2021-02-22 12:00:00,12.79,12.8,12.75,12.76,442949.0,10.8889,10.8974,10.8548,10.8633,442949.0
2021-02-22 12:30:00,12.76,12.8,12.74,12.79,286474.0,10.8633,10.8974,10.8463,10.8889,286474.0
2021-02-22 13:00:00,12.79,12.8,12.73,12.77,518157.0,10.8889,10.8974,10.8378,10.8718,518157.0
2021-02-22 13:30:00,12.76,12.81,12.76,12.79,385795.0,10.8633,10.9059,10.8633,10.8889,385795.0
2021-02-22 14:00:00,12.8,12.82,12.79,12.81,254937.0,10.8974,10.9144,10.8889,10.9059,254937.0
2021-02-22 14:30:00,12.81,12.82,12.77,12.78,325682.0,10.9059,10.9144,10.8718,10.8804,325682.0
2021-02-22 15:00:00,12.78,12.78,12.71,12.71,343354.0,10.8804,10.8804,10.8208,10.8208,343354.0
2021-02-22 15:30:00,12.71,12.73,12.67,12.7,668346.0,10.8208,10.8378,10.7867,10.8123,668346.0
2021-02-23 09:30:00,12.63,12.64,12.36,12.49,1722514.0,10.7527,10.7612,10.5228,10.6335,1722514.0
2021-02-23 10:00:00,12.49,12.57,12.46,12.54,739217.0,10.6335,10.7016,10.6079,10.676,739217.0
2021-02-23 10:30:00,12.54,12.59,12.52,12.57,364028.0,10.676,10.7186,10.659,10.7016,364028.0
2021-02-23 11:00:00,12.57,12.62,12.52,12.55,633944.0,10.7016,10.7441,10.659,10.6845,633944.0
2021-02-23 11:30:00,12.55,12.58,12.51,12.53,192898.0,10.6845,10.7101,10.6505,10.6675,192898.0
2021-02-23 12:00:00,12.52,12.54,12.49,12.52,408792.0,10.659,10.676,10.6335,10.659,408792.0
2021-02-23 12:30:00,12.53,12.55,12.48,12.5,336759.0,10.6675,10.6845,10.625,10.642,336759.0
2021-02-23 13:00:00,12.49,12.58,12.49,12.56,251416.0,10.6335,10.7101,10.6335,10.6931,251416.0
2021-02-23 13:30:00,12.56,12.58,12.54,12.58,74490.0,10.6931,10.7101,10.676,10.7101,74490.0
2021-02-23 14:00:00,12.57,12.59,12.55,12.59,121291.0,10.7016,10.7186,10.6845,10.7186,121291.0
2021-02-23 14:30:00,12.59,12.61,12.57,12.61,227639.0,10.7186,10.7356,10.7016,10.7356,227639.0
2021-02-23 15:00:00,12.61,12.63,12.59,12.63,391889.0,10.7356,10.7527,10.7186,10.7527,391889.0
2021-02-23 15:30:00,12.63,12.64,12.6,12.61,677865.0,10.7527,10.7612,10.7271,10.7356,677865.0
2021-02-24 09:30:00,12.42,12.5,12.42,12.44,676780.0,10.5739,10.642,10.5739,10.5909,676780.0
2021-02-24 10:00:00,12.44,12.49,12.38,12.44,803620.0,10.5909,10.6335,10.5398,10.5909,803620.0
2021-02-24 10:30:00,12.44,12.46,12.42,12.46,389356.0,10.5909,10.6079,10.5739,10.6079,389356.0
2021-02-24 11:00:00,12.46,12.47,12.43,12.46,447381.0,10.6079,10.6164,10.5824,10.6079,447381.0
2021-02-24 11:30:00,12.45,12.47,12.4,12.43,683110.0,10.5994,10.6164,10.5568,10.5824,683110.0
2021-02-24 12:00:00,12.42,12.44,12.41,12.42,257577.0,10.5739,10.5909,10.5654,10.5739,257577.0
2021-02-24 12:30:00,12.42,12.48,12.41,12.42,421266.0,10.5739,10.625,10.5654,10.5739,421266.0
2021-02-24 13:00:00,12.42,12.45,12.4,12.45,311481.0,10.5739,10.5994,10.5568,10.5994,311481.0
2021-02-24 13:30:00,12.45,12.5,12.44,12.5,330600.0,10.5994,10.642,10.5909,10.642,330600.0
2021-02-24 14:00:00,12.5,12.58,12.5,12.58,694428.0,10.642,10.7101,10.642,10.7101,694428.0
2021-02-24 14:30:00,12.58,12.59,12.55,12.57,591115.0,10.7101,10.7186,10.6845,10.7016,591115.0
2021-02-24 15:00:00,12.57,12.58,12.54,12.58,482207.0,10.7016,10.7101,10.676,10.7101,482207.0
2021-02-24 15:30:00,12.57,12.62,12.54,12.57,1363590.0,10.7016,10.7441,10.676,10.7016,1363590.0
2021-02-25 09:30:00,12.79,12.93,12.78,12.88,1747528.0,10.8889,11.0081,10.8804,10.9655,1747528.0
2021-02-25 10:00:00,12.88,12.96,12.82,12.89,1293135.0,10.9655,11.0336,10.9144,10.974,1293135.0
2021-02-25 10:30:00,12.88,12.89,12.77,12.85,751382.0,10.9655,10.974,10.8718,10.94,751382.0
2021-02-25 11:00:00,12.84,12.88,12.8,12.87,353843.0,10.9314,10.9655,10.8974,10.957,353843.0
2021-02-25 11:30:00,12.86,12.86,12.73,12.75,238186.0,10.9485,10.9485,10.8378,10.8548,238186.0
2021-02-25 12:00:00,12.75,12.78,12.72,12.75,332434.0,10.8548,10.8804,10.8293,10.8548,332434.0
2021-02-25 12:30:00,12.74,12.75,12.62,12.65,244430.0,10.8463,10.8548,10.7441,10.7697,244430.0
2021-02-25 13:00:00,12.64,12.69,12.59,12.69,367935.0,10.7612,10.8037,10.7186,10.8037,367935.0
2021-02-25 13:30:00,12.68,12.68,12.62,12.65,181958.0,10.7952,10.7952,10.7441,10.7697,181958.0
2021-02-25 14:00:00,12.65,12.76,12.64,12.75,625289.0,10.7697,10.8633,10.7612,10.8548,625289.0
2021-02-25 14:30:00,12.75,12.77,12.72,12.73,751871.0,10.8548,10.8718,10.8293,10.8378,751871.0
2021-02-25 15:00:00,12.74,12.74,12.65,12.66,565593.0,10.8463,10.8463,10.7697,10.7782,565593.0
2021-02-25 15:30:00,12.66,12.69,12.59,12.66,871695.0,10.7782,10.8037,10.7186,10.7782,871695.0
2021-02-26 09:30:00,12.65,12.67,12.57,12.58,527191.0,10.7697,10.7867,10.7016,10.7101,527191.0
2021-02-26 10:00:00,12.57,12.59,12.49,12.5,582482.0,10.7016,10.7186,10.6335,10.642,582482.0
2021-02-26 10:30:00,12.5,12.57,12.48,12.55,393954.0,10.642,10.7016,10.625,10.6845,393954.0
2021-02-26 11:00:00,12.56,12.6,12.46,12.48,421492.0,10.6931,10.7271,10.6079,10.625,421492.0
2021-02-26 11:30:00,12.48,12.57,12.47,12.56,193334.0,10.625,10.7016,10.6164,10.6931,193334.0
2021-02-26 12:00:00,12.55,12.63,12.55,12.59,406293.0,10.6845,10.7527,10.6845,10.7186,406293.0
2021-02-26 12:30:00,12.6,12.61,12.58,12.58,193087.0,10.7271,10.7356,10.7101,10.7101,193087.0
2021-02-26 13:00:00,12.59,12.63,12.56,12.6,352317.0,10.7186,10.7527,10.6931,10.7271,352317.0
2021-02-26 13:30:00,12.6,12.6,12.54,12.54,156875.0,10.7271,10.7271,10.676,10.676,156875.0
2021-02-26 14:00:00,12.54,12.56,12.52,12.54,230902.0,10.676,10.6931,10.659,10.676,230902.0
2021-02-26 14:30:00,12.54,12.57,12.53,12.54,109408.0,10.676,10.7016,10.6675,10.676,109408.0
2021-02-26 15:00:00,12.55,12.57,12.53,12.54,126650.0,10.6845,10.7016,10.6675,10.676,126650.0
2021-02-26 15:30:00,12.54,12.58,12.52,12.53,629136.0,10.676,10.7101,10.659,10.6675,629136.0
2021-03-01 09:30:00,12.67,12.79,12.67,12.71,852256.0,10.7867,10.8889,10.7867,10.8208,852256.0
2021-03-01 10:00:00,12.71,12.74,12.65,12.71,670444.0,10.8208,10.8463,10.7697,10.8208,670444.0
2021-03-01 10:30:00,12.71,12.77,12.7,12.76,266438.0,10.8208,10.8718,10.8123,10.8633,266438.0
2021-03-01 11:00:00,12.76,12.76,12.72,12.75,403312.0,10.8633,10.8633,10.8293,10.8548,403312.0
2021-03-01 11:30:00,12.75,12.83,12.74,12.8,169922.0,10.8548,10.9229,10.8463,10.8974,169922.0
2021-03-01 12:00:00,12.8,12.82,12.79,12.79,131857.0,10.8974,10.9144,10.8889,10.8889,131857.0
2021-03-01 12:30:00,12.79,12.8,12.76,12.78,209952.0,10.8889,10.8974,10.8633,10.8804,209952.0
2021-03-01 13:00:00,12.78,12.84,12.74,12.79,495502.0,10.8804,10.9314,10.8463,10.8889,495502.0
2021-03-01 13:30:00,12.79,12.81,12.77,12.78,168544.0,10.8889,10.9059,10.8718,10.8804,168544.0
2021-03-01 14:00:00,12.79,12.83,12.78,12.83,106682.0,10.8889,10.9229,10.8804,10.9229,106682.0
2021-03-01 14:30:00,12.83,12.84,12.8,12.82,180595.0,10.9229,10.9314,10.8974,10.9144,180595.0
2021-03-01 15:00:00,12.83,12.83,12.8,12.81,149273.0,10.9229,10.9229,10.8974,10.9059,149273.0
2021-03-01 15:30:00,12.81,12.82,12.77,12.8,423143.0,10.9059,10.9144,10.8718,10.8974,423143.0
2021-03-02 09:30:00,12.81,12.86,12.74,12.84,892685.0,10.9059,10.9485,10.8463,10.9314,892685.0
2021-03-02 10:00:00,12.83,12.85,12.79,12.79,1120236.0,10.9229,10.94,10.8889,10.8889,1120236.0
2021-03-02 10:30:00,12.8,12.83,12.77,12.79,437185.0,10.8974,10.9229,10.8718,10.8889,437185.0
2021-03-02 11:00:00,12.79,12.83,12.76,12.81,520554.0,10.8889,10.9229,10.8633,10.9059,520554.0
2021-03-02 11:30:00,12.81,12.82,12.71,12.75,143267.0,10.9059,10.9144,10.8208,10.8548,143267.0
2021-03-02 12:00:00,12.75,12.78,12.74,12.76,137517.0,10.8548,10.8804,10.8463,10.8633,137517.0
2021-03-02 12:30:00,12.76,12.8,12.76,12.79,41560.0,10.8633,10.8974,10.8633,10.8889,41560.0
2021-03-02 13:00:00,12.78,12.8,12.77,12.79,78200.0,10.8804,10.8974,10.8718,10.8889,78200.0
2021-03-02 13:30:00,12.79,12.81,12.78,12.79,63765.0,10.8889,10.9059,10.8804,10.8889,63765.0
2021-03-02 14:00:00,12.79,12.79,12.75,12.76,119488.0,10.8889,10.8889,10.8548,10.8633,119488.0
2021-03-02 14:30:00,12.77,12.8,12.76,12.78,128778.0,10.8718,10.8974,10.8633,10.8804,128778.0
2021-03-02 15:00:00,12.78,12.8,12.76,12.78,150072.0,10.8804,10.8974,10.8633,10.8804,150072.0
2021-03-02 15:30:00,12.78,12.8,12.74,12.75,503118.0,10.8804,10.8974,10.8463,10.8548,503118.0
2021-03-03 09:30:00,12.6,12.64,12.5,12.52,993582.0,10.7271,10.7612,10.642,10.659,993582.0
2021-03-03 10:00:00,12.52,12.56,12.47,12.5,389944.0,10.659,10.6931,10.6164,10.642,389944.0
2021-03-03 10:30:00,12.5,12.54,12.47,12.53,372973.0,10.642,10.676,10.6164,10.6675,372973.0
2021-03-03 11:00:00,12.53,12.58,12.52,12.57,185937.0,10.6675,10.7101,10.659,10.7016,185937.0
2021-03-03 11:30:00,12.57,12.63,12.56,12.62,386378.0,10.7016,10.7527,10.6931,10.7441,386378.0
2021-03-03 12:00:00,12.61,12.63,12.58,12.59,311114.0,10.7356,10.7527,10.7101,10.7186,311114.0
2021-03-03 12:30:00,12.59,12.62,12.58,12.6,280464.0,10.7186,10.7441,10.7101,10.7271,280464.0
2021-03-03 13:00:00,12.6,12.63,12.57,12.62,222761.0,10.7271,10.7527,10.7016,10.7441,222761.0
2021-03-03 13:30:00,12.61,12.62,12.57,12.58,135637.0,10.7356,10.7441,10.7016,10.7101,135637.0
2021-03-03 14:00:00,12.59,12.59,12.51,12.52,350884.0,10.7186,10.7186,10.6505,10.659,350884.0
2021-03-03 14:30:00,12.52,12.55,12.48,12.54,402117.0,10.659,10.6845,10.625,10.676,402117.0
2021-03-03 15:00:00,12.54,12.55,12.5,12.5,364738.0,10.676,10.6845,10.642,10.642,364738.0
2021-03-03 15:30:00,12.5,12.53,12.45,12.45,569607.0,10.642,10.6675,10.5994,10.5994,569607.0
2021-03-04 09:30:00,12.39,12.44,12.25,12.26,888222.0,10.5483,10.5909,10.4291,10.4377,888222.0
2021-03-04 10:00:00,12.26,12.29,12.2,12.25,604175.0,10.4377,10.4632,10.3866,10.4291,604175.0
2021-03-04 10:30:00,12.26,12.33,12.23,12.29,326842.0,10.4377,10.4972,10.4121,10.4632,326842.0
2021-03-04 11:00:00,12.3,12.3,12.25,12.27,228253.0,10.4717,10.4717,10.4291,10.4462,228253.0
2021-03-04 11:30:00,12.28,12.31,12.26,12.3,124708.0,10.4547,10.4802,10.4377,10.4717,124708.0
2021-03-04 12:00:00,12.29,12.33,12.15,12.18,263646.0,10.4632,10.4972,10.344,10.3695,263646.0
2021-03-04 12:30:00,12.18,12.19,12.08,12.11,455870.0,10.3695,10.3781,10.2844,10.3099,455870.0
2021-03-04 13:00:00,12.1,12.14,12.05,12.09,273446.0,10.3014,10.3355,10.2589,10.2929,273446.0
2021-03-04 13:30:00,12.09,12.1,11.92,11.93,542265.0,10.2929,10.3014,10.1482,10.1567,542265.0
2021-03-04 14:00:00,11.93,12.09,11.93,12.08,315098.0,10.1567,10.2929,10.1567,10.2844,315098.0
2021-03-04 14:30:00,12.08,12.12,12.02,12.11,217073.0,10.2844,10.3185,10.2333,10.3099,217073.0
2021-03-04 15:00:00,12.11,12.12,12.02,12.07,426544.0,10.3099,10.3185,10.2333,10.2759,426544.0
2021-03-04 15:30:00,12.06,12.12,12.05,12.08,651777.0,10.2674,10.3185,10.2589,10.2844,651777.0
2021-03-05 09:30:00,12.1,12.11,11.97,12.0,1135366.0,10.3014,10.3099,10.1908,10.2163,1135366.0
2021-03-05 10:00:00,12.01,12.05,11.97,12.0,921469.0,10.2248,10.2589,10.1908,10.2163,921469.0
2021-03-05 10:30:00,12.0,12.03,11.93,11.99,851303.0,10.2163,10.2418,10.1567,10.2078,851303.0
2021-03-05 11:00:00,11.99,11.99,11.89,11.9,974739.0,10.2078,10.2078,10.1227,10.1312,974739.0
2021-03-05 11:30:00,11.9,11.95,11.87,11.95,433416.0,10.1312,10.1737,10.1056,10.1737,433416.0
2021-03-05 12:00:00,11.95,12.04,11.94,12.04,255301.0,10.1737,10.2504,10.1652,10.2504,255301.0
2021-03-05 12:30:00,12.04,12.09,12.02,12.07,295925.0,10.2504,10.2929,10.2333,10.2759,295925.0
2021-03-05 13:00:00,12.07,12.13,12.04,12.12,477263.0,10.2759,10.327,10.2504,10.3185,477263.0
2021-03-05 13:30:00,12.13,12.15,12.1,12.12,286658.0,10.327,10.344,10.3014,10.3185,286658.0
2021-03-05 14:00:00,12.12,12.14,12.07,12.13,340958.0,10.3185,10.3355,10.2759,10.327,340958.0
2021-03-05 14:30:00,12.13,12.18,12.13,12.17,212843.0,10.327,10.3695,10.327,10.361,212843.0
2021-03-05 15:00:00,12.17,12.18,12.14,12.16,265582.0,10.361,10.3695,10.3355,10.3525,265582.0
2021-03-05 15:30:00,12.16,12.18,12.13,12.13,952509.0,10.3525,10.3695,10.327,10.327,952509.0
2021-03-08 09:30:00,12.11,12.16,12.04,12.1,1033179.0,10.3099,10.3525,10.2504,10.3014,1033179.0
2021-03-08 10:00:00,12.11,12.21,12.1,12.18,993000.0,10.3099,10.3951,10.3014,10.3695,993000.0
2021-03-08 10:30:00,12.18,12.22,12.16,12.21,1395328.0,10.3695,10.4036,10.3525,10.3951,1395328.0
2021-03-08 11:00:00,12.21,12.23,12.18,12.19,650515.0,10.3951,10.4121,10.3695,10.3781,650515.0
2021-03-08 11:30:00,12.19,12.19,12.11,12.11,200162.0,10.3781,10.3781,10.3099,10.3099,200162.0
2021-03-08 12:00:00,12.11,12.16,12.11,12.16,131722.0,10.3099,10.3525,10.3099,10.3525,131722.0
2021-03-08 12:30:00,12.16,12.18,12.14,12.15,130966.0,10.3525,10.3695,10.3355,10.344,130966.0
2021-03-08 13:00:00,12.15,12.2,12.14,12.19,236064.0,10.344,10.3866,10.3355,10.3781,236064.0
2021-03-08 13:30:00,12.19,12.19,12.11,12.11,490237.0,10.3781,10.3781,10.3099,10.3099,490237.0
2021-03-08 14:00:00,12.11,12.21,12.11,12.2,449427.0,10.3099,10.3951,10.3099,10.3866,449427.0
2021-03-08 14:30:00,12.2,12.22,12.14,12.17,362064.0,10.3866,10.4036,10.3355,10.361,362064.0
2021-03-08 15:00:00,12.16,12.17,12.1,12.11,236225.0,10.3525,10.361,10.3014,10.3099,236225.0
2021-03-08 15:30:00,12.11,12.13,12.06,12.06,608075.0,10.3099,10.327,10.2674,10.2674,608075.0
2021-03-09 09:30:00,12.29,12.37,12.28,12.36,892640.0,10.4632,10.5313,10.4547,10.5228,892640.0
2021-03-09 10:00:00,12.37,12.43,12.34,12.43,503003.0,10.5313,10.5824,10.5058,10.5824,503003.0
2021-03-09 10:30:00,12.43,12.44,12.37,12.39,374705.0,10.5824,10.5909,10.5313,10.5483,374705.0
2021-03-09 11:00:00,12.38,12.41,12.36,12.4,1012166.0,10.5398,10.5654,10.5228,10.5568,1012166.0
2021-03-09 11:30:00,12.4,12.46,12.39,12.45,734833.0,10.5568,10.6079,10.5483,10.5994,734833.0
2021-03-09 12:00:00,12.45,12.5,12.44,12.46,494914.0,10.5994,10.642,10.5909,10.6079,494914.0
2021-03-09 12:30:00,12.46,12.48,12.43,12.44,274143.0,10.6079,10.625,10.5824,10.5909,274143.0
2021-03-09 13:00:00,12.44,12.49,12.43,12.46,576347.0,10.5909,10.6335,10.5824,10.6079,576347.0
2021-03-09 13:30:00,12.46,12.5,12.46,12.49,198000.0,10.6079,10.642,10.6079,10.6335,198000.0
2021-03-09 14:00:00,12.49,12.52,12.47,12.48,246950.0,10.6335,10.659,10.6164,10.625,246950.0
2021-03-09 14:30:00,12.48,12.5,12.47,12.5,157547.0,10.625,10.642,10.6164,10.642,157547.0
2021-03-09 15:00:00,12.5,12.51,12.49,12.5,302439.0,10.642,10.6505,10.6335,10.642,302439.0
2021-03-09 15:30:00,12.5,12.52,12.45,12.48,956205.0,10.642,10.659,10.5994,10.625,956205.0
2021-03-10 09:30:00,12.67,12.73,12.63,12.67,1597771.0,10.7867,10.8378,10.7527,10.7867,1597771.0
2021-03-10 10:00:00,12.66,12.71,12.6,12.61,655702.0,10.7782,10.8208,10.7271,10.7356,655702.0
2021-03-10 10:30:00,12.61,12.69,12.6,12.63,962949.0,10.7356,10.8037,10.7271,10.7527,962949.0
2021-03-10 11:00:00,12.64,12.67,12.62,12.65,433309.0,10.7612,10.7867,10.7441,10.7697,433309.0
2021-03-10 11:30:00,12.65,12.67,12.62,12.66,216235.0,10.7697,10.7867,10.7441,10.7782,216235.0
2021-03-10 12:00:00,12.66,12.66,12.56,12.57,233277.0,10.7782,10.7782,10.6931,10.7016,233277.0
2021-03-10 12:30:00,12.58,12.63,12.55,12.61,175942.0,10.7101,10.7527,10.6845,10.7356,175942.0
2021-03-10 13:00:00,12.61,12.62,12.55,12.61,230040.0,10.7356,10.7441,10.6845,10.7356,230040.0
2021-03-10 13:30:00,12.61,12.62,12.56,12.59,182628.0,10.7356,10.7441,10.6931,10.7186,182628.0
2021-03-10 14:00:00,12.59,12.61,12.56,12.58,130886.0,10.7186,10.7356,10.6931,10.7101,130886.0
2021-03-10 14:30:00,12.58,12.61,12.57,12.61,244876.0,10.7101,10.7356,10.7016,10.7356,244876.0
2021-03-10 15:00:00,12.61,12.62,12.59,12.6,372965.0,10.7356,10.7441,10.7186,10.7271,372965.0
2021-03-10 15:30:00,12.6,12.63,12.57,12.58,725713.0,10.7271,10.7527,10.7016,10.7101,725713.0
2021-03-11 09:30:00,13.13,13.2,13.07,13.18,1987970.0,11.1783,11.2379,11.1273,11.2209,1987970.0
2021-03-11 10:00:00,13.18,13.26,13.16,13.26,1103502.0,11.2209,11.289,11.2039,11.289,1103502.0
2021-03-11 10:30:00,13.26,13.34,13.25,13.33,1214218.0,11.289,11.3571,11.2805,11.3486,1214218.0
2021-03-11 11:00:00,13.32,13.34,13.29,13.34,538171.0,11.3401,11.3571,11.3146,11.3571,538171.0
2021-03-11 11:30:00,13.34,13.38,13.33,13.35,413777.0,11.3571,11.3912,11.3486,11.3656,413777.0
2021-03-11 12:00:00,13.36,13.38,13.35,13.37,323045.0,11.3741,11.3912,11.3656,11.3827,323045.0
2021-03-11 12:30:00,13.37,13.39,13.35,13.39,115730.0,11.3827,11.3997,11.3656,11.3997,115730.0
2021-03-11 13:00:00,13.39,13.4,13.36,13.38,183284.0,11.3997,11.4082,11.3741,11.3912,183284.0
2021-03-11 13:30:00,13.37,13.4,13.37,13.38,182578.0,11.3827,11.4082,11.3827,11.3912,182578.0
2021-03-11 14:00:00,13.38,13.41,13.36,13.39,206292.0,11.3912,11.4167,11.3741,11.3997,206292.0
2021-03-11 14:30:00,13.38,13.39,13.36,13.36,270484.0,11.3912,11.3997,11.3741,11.3741,270484.0
2021-03-11 15:00:00,13.36,13.38,13.36,13.38,262183.0,11.3741,11.3912,11.3741,11.3912,262183.0
2021-03-11 15:30:00,13.38,13.43,13.35,13.43,1590906.0,11.3912,11.4337,11.3656,11.4337,1590906.0
2021-03-12 09:30:00,13.2,13.27,13.15,13.26,1202862.0,11.2379,11.2975,11.1954,11.289,1202862.0
2021-03-12 10:00:00,13.26,13.29,13.2,13.24,796807.0,11.289,11.3146,11.2379,11.272,796807.0
2021-03-12 10:30:00,13.24,13.28,13.23,13.26,959351.0,11.272,11.306,11.2635,11.289,959351.0
2021-03-12 11:00:00,13.26,13.33,13.25,13.32,574253.0,11.289,11.3486,11.2805,11.3401,574253.0
2021-03-12 11:30:00,13.33,13.4,13.32,13.38,253364.0,11.3486,11.4082,11.3401,11.3912,253364.0
2021-03-12 12:00:00,13.38,13.43,13.36,13.41,448761.0,11.3912,11.4337,11.3741,11.4167,448761.0
2021-03-12 12:30:00,13.42,13.45,13.39,13.41,326675.0,11.4252,11.4508,11.3997,11.4167,326675.0
2021-03-12 13:00:00,13.41,13.44,13.4,13.44,183776.0,11.4167,11.4423,11.4082,11.4423,183776.0
2021-03-12 13:30:00,13.44,13.44,13.39,13.4,147202.0,11.4423,11.4423,11.3997,11.4082,147202.0
2021-03-12 14:00:00,13.4,13.41,13.38,13.4,143265.0,11.4082,11.4167,11.3912,11.4082,143265.0
2021-03-12 14:30:00,13.4,13.43,13.39,13.43,264755.0,11.4082,11.4337,11.3997,11.4337,264755.0
2021-03-12 15:00:00,13.43,13.46,13.41,13.42,820482.0,11.4337,11.4593,11.4167,11.4252,820482.0
2021-03-12 15:30:00,13.42,13.49,13.41,13.48,866560.0,11.4252,11.4848,11.4167,11.4763,866560.0
2021-03-15 09:30:00,13.57,13.76,13.53,13.65,2224793.0,11.5529,11.7147,11.5189,11.621,2224793.0
2021-03-15 10:00:00,13.66,13.73,13.65,13.7,1089030.0,11.6296,11.6892,11.621,11.6636,1089030.0
2021-03-15 10:30:00,13.7,13.72,13.66,13.71,885688.0,11.6636,11.6806,11.6296,11.6721,885688.0
2021-03-15 11:00:00,13.72,13.72,13.6,13.61,602240.0,11.6806,11.6806,11.5785,11.587,602240.0
2021-03-15 11:30:00,13.61,13.62,13.52,13.57,636487.0,11.587,11.5955,11.5104,11.5529,636487.0
2021-03-15 12:00:00,13.57,13.59,13.55,13.58,485470.0,11.5529,11.57,11.5359,11.5614,485470.0
2021-03-15 12:30:00,13.58,13.62,13.58,13.62,235082.0,11.5614,11.5955,11.5614,11.5955,235082.0
2021-03-15 13:00:00,13.62,13.64,13.6,13.62,255959.0,11.5955,11.6125,11.5785,11.5955,255959.0
2021-03-15 13:30:00,13.61,13.66,13.6,13.64,269839.0,11.587,11.6296,11.5785,11.6125,269839.0
2021-03-15 14:00:00,13.65,13.66,13.6,13.62,385225.0,11.621,11.6296,11.5785,11.5955,385225.0
2021-03-15 14:30:00,13.62,13.65,13.61,13.63,313915.0,11.5955,11.621,11.587,11.604,313915.0
2021-03-15 15:00:00,13.63,13.66,13.6,13.61,370188.0,11.604,11.6296,11.5785,11.587,370188.0
2021-03-15 15:30:00,13.61,13.67,13.6,13.66,656744.0,11.587,11.6381,11.5785,11.6296,656744.0
2021-03-16 09:30:00,13.68,13.75,13.66,13.75,1224940.0,11.6466,11.7062,11.6296,11.7062,1224940.0
2021-03-16 10:00:00,13.75,13.77,13.73,13.77,436684.0,11.7062,11.7232,11.6892,11.7232,436684.0
2021-03-16 10:30:00,13.77,13.8,13.76,13.78,403215.0,11.7232,11.7487,11.7147,11.7317,403215.0
2021-03-16 11:00:00,13.78,13.8,13.76,13.79,357298.0,11.7317,11.7487,11.7147,11.7402,357298.0
2021-03-16 11:30:00,13.79,13.81,13.72,13.75,590363.0,11.7402,11.7573,11.6806,11.7062,590363.0
2021-03-16 12:00:00,13.75,13.8,13.74,13.76,395689.0,11.7062,11.7487,11.6977,11.7147,395689.0
2021-03-16 12:30:00,13.76,13.79,13.75,13.79,425800.0,11.7147,11.7402,11.7062,11.7402,425800.0
2021-03-16 13:00:00,13.79,13.83,13.78,13.79,276293.0,11.7402,11.7743,11.7317,11.7402,276293.0
2021-03-16 13:30:00,13.79,13.8,13.74,13.75,401062.0,11.7402,11.7487,11.6977,11.7062,401062.0
2021-03-16 14:00:00,13.75,13.76,13.68,13.7,369899.0,11.7062,11.7147,11.6466,11.6636,369899.0
2021-03-16 14:30:00,13.69,13.72,13.66,13.71,325077.0,11.6551,11.6806,11.6296,11.6721,325077.0
2021-03-16 15:00:00,13.71,13.76,13.7,13.74,410420.0,11.6721,11.7147,11.6636,11.6977,410420.0
2021-03-16 15:30:00,13.75,13.8,13.74,13.77,1358452.0,11.7062,11.7487,11.6977,11.7232,1358452.0
2021-03-17 09:30:00,13.43,13.54,13.36,13.54,976945.0,11.4337,11.5274,11.3741,11.5274,976945.0
2021-03-17 10:00:00,13.53,13.56,13.52,13.56,411375.0,11.5189,11.5444,11.5104,11.5444,411375.0
2021-03-17 10:30:00,13.55,13.58,13.52,13.53,328771.0,11.5359,11.5614,11.5104,11.5189,328771.0
2021-03-17 11:00:00,13.53,13.58,13.51,13.57,759899.0,11.5189,11.5614,11.5019,11.5529,759899.0
2021-03-17 11:30:00,13.57,13.57,13.51,13.52,559856.0,11.5529,11.5529,11.5019,11.5104,559856.0
2021-03-17 12:00:00,13.52,13.54,13.49,13.49,617981.0,11.5104,11.5274,11.4848,11.4848,617981.0
2021-03-17 12:30:00,13.49,13.51,13.49,13.49,184181.0,11.4848,11.5019,11.4848,11.4848,184181.0
2021-03-17 13:00:00,13.5,13.53,13.49,13.53,112127.0,11.4933,11.5189,11.4848,11.5189,112127.0
2021-03-17 13:30:00,13.52,13.56,13.52,13.56,90432.0,11.5104,11.5444,11.5104,11.5444,90432.0
2021-03-17 14:00:00,13.56,13.71,13.56,13.66,242919.0,11.5444,11.6721,11.5444,11.6296,242919.0
2021-03-17 14:30:00,13.65,13.76,13.64,13.75,309491.0,11.621,11.7147,11.6125,11.7062,309491.0
2021-03-17 15:00:00,13.75,13.78,13.73,13.74,187566.0,11.7062,11.7317,11.6892,11.6977,187566.0
2021-03-17 15:30:00,13.73,13.74,13.69,13.7,364996.0,11.6892,11.6977,11.6551,11.6636,364996.0
2021-03-18 09:30:00,13.43,13.59,13.43,13.59,532984.0,11.4337,11.57,11.4337,11.57,532984.0
2021-03-18 10:00:00,13.58,13.59,13.54,13.56,492635.0,11.5614,11.57,11.5274,11.5444,492635.0
2021-03-18 10:30:00,13.56,13.56,13.51,13.51,141221.0,11.5444,11.5444,11.5019,11.5019,141221.0
2021-03-18 11:00:00,13.51,13.54,13.5,13.54,193335.0,11.5019,11.5274,11.4933,11.5274,193335.0
2021-03-18 11:30:00,13.54,13.56,13.51,13.54,249949.0,11.5274,11.5444,11.5019,11.5274,249949.0
2021-03-18 12:00:00,13.54,13.58,13.54,13.55,479364.0,11.5274,11.5614,11.5274,11.5359,479364.0
2021-03-18 12:30:00,13.56,13.56,13.44,13.44,236611.0,11.5444,11.5444,11.4423,11.4423,236611.0
2021-03-18 13:00:00,13.45,13.5,13.43,13.5,164396.0,11.4508,11.4933,11.4337,11.4933,164396.0
2021-03-18 13:30:00,13.5,13.52,13.49,13.52,64490.0,11.4933,11.5104,11.4848,11.5104,64490.0
2021-03-18 14:00:00,13.51,13.52,13.41,13.41,453813.0,11.5019,11.5104,11.4167,11.4167,453813.0
2021-03-18 14:30:00,13.41,13.45,13.38,13.44,352000.0,11.4167,11.4508,11.3912,11.4423,352000.0
2021-03-18 15:00:00,13.44,13.45,13.38,13.42,184563.0,11.4423,11.4508,11.3912,11.4252,184563.0
2021-03-18 15:30:00,13.41,13.42,13.36,13.38,495475.0,11.4167,11.4252,11.3741,11.3912,495475.0
2021-03-19 09:30:00,13.31,13.37,13.3,13.32,634517.0,11.3316,11.3827,11.3231,11.3401,634517.0
2021-03-19 10:00:00,13.32,13.34,13.27,13.31,251322.0,11.3401,11.3571,11.2975,11.3316,251322.0
2021-03-19 10:30:00,13.31,13.33,13.26,13.32,500732.0,11.3316,11.3486,11.289,11.3401,500732.0
2021-03-19 11:00:00,13.33,13.34,13.25,13.29,551311.0,11.3486,11.3571,11.2805,11.3146,551311.0
2021-03-19 11:30:00,13.28,13.33,13.26,13.32,331877.0,11.306,11.3486,11.289,11.3401,331877.0
2021-03-19 12:00:00,13.32,13.34,13.3,13.34,207037.0,11.3401,11.3571,11.3231,11.3571,207037.0
2021-03-19 12:30:00,13.34,13.37,13.32,13.37,108678.0,11.3571,11.3827,11.3401,11.3827,108678.0
2021-03-19 13:00:00,13.37,13.37,13.34,13.36,69930.0,11.3827,11.3827,11.3571,11.3741,69930.0
2021-03-19 13:30:00,13.37,13.4,13.36,13.4,75890.0,11.3827,11.4082,11.3741,11.4082,75890.0
2021-03-19 14:00:00,13.4,13.41,13.34,13.37,230242.0,11.4082,11.4167,11.3571,11.3827,230242.0
2021-03-19 14:30:00,13.37,13.39,13.31,13.32,359795.0,11.3827,11.3997,11.3316,11.3401,359795.0
2021-03-19 15:00:00,13.32,13.33,13.29,13.3,256997.0,11.3401,11.3486,11.3146,11.3231,256997.0
2021-03-19 15:30:00,13.3,13.39,13.29,13.35,1243305.0,11.3231,11.3997,11.3146,11.3656,1243305.0
2021-03-22 09:30:00,13.39,13.47,13.39,13.43,354805.0,11.3997,11.4678,11.3997,11.4337,354805.0
2021-03-22 10:00:00,13.43,13.45,13.39,13.43,471101.0,11.4337,11.4508,11.3997,11.4337,471101.0
2021-03-22 10:30:00,13.43,13.44,13.37,13.4,891863.0,11.4337,11.4423,11.3827,11.4082,891863.0
2021-03-22 11:00:00,13.4,13.43,13.38,13.41,434708.0,11.4082,11.4337,11.3912,11.4167,434708.0
2021-03-22 11:30:00,13.41,13.43,13.37,13.39,355004.0,11.4167,11.4337,11.3827,11.3997,355004.0
2021-03-22 12:00:00,13.38,13.4,13.36,13.4,249345.0,11.3912,11.4082,11.3741,11.4082,249345.0
2021-03-22 12:30:00,13.4,13.41,13.38,13.39,86832.0,11.4082,11.4167,11.3912,11.3997,86832.0
2021-03-22 13:00:00,13.4,13.4,13.38,13.39,131220.0,11.4082,11.4082,11.3912,11.3997,131220.0
2021-03-22 13:30:00,13.4,13.42,13.38,13.42,119905.0,11.4082,11.4252,11.3912,11.4252,119905.0
2021-03-22 14:00:00,13.42,13.44,13.41,13.42,155779.0,11.4252,11.4423,11.4167,11.4252,155779.0
2021-03-22 14:30:00,13.42,13.43,13.41,13.42,149931.0,11.4252,11.4337,11.4167,11.4252,149931.0
2021-03-22 15:00:00,13.43,13.43,13.38,13.4,187359.0,11.4337,11.4337,11.3912,11.4082,187359.0
2021-03-22 15:30:00,13.4,13.4,13.36,13.39,439192.0,11.4082,11.4082,11.3741,11.3997,439192.0
2021-03-23 09:30:00,13.62,13.64,13.57,13.63,412637.0,11.5955,11.6125,11.5529,11.604,412637.0
2021-03-23 10:00:00,13.63,13.68,13.61,13.67,360388.0,11.604,11.6466,11.587,11.6381,360388.0
2021-03-23 10:30:00,13.67,13.71,13.63,13.7,549480.0,11.6381,11.6721,11.604,11.6636,549480.0
2021-03-23 11:00:00,13.7,13.76,13.69,13.71,597056.0,11.6636,11.7147,11.6551,11.6721,597056.0
2021-03-23 11:30:00,13.71,13.73,13.67,13.69,355696.0,11.6721,11.6892,11.6381,11.6551,355696.0
2021-03-23 12:00:00,13.69,13.7,13.62,13.63,340345.0,11.6551,11.6636,11.5955,11.604,340345.0
2021-03-23 12:30:00,13.63,13.64,13.58,13.61,275535.0,11.604,11.6125,11.5614,11.587,275535.0
2021-03-23 13:00:00,13.61,13.63,13.59,13.6,201675.0,11.587,11.604,11.57,11.5785,201675.0
2021-03-23 13:30:00,13.6,13.6,13.55,13.57,308059.0,11.5785,11.5785,11.5359,11.5529,308059.0
2021-03-23 14:00:00,13.57,13.58,13.53,13.54,229307.0,11.5529,11.5614,11.5189,11.5274,229307.0
2021-03-23 14:30:00,13.54,13.55,13.48,13.49,332773.0,11.5274,11.5359,11.4763,11.4848,332773.0
2021-03-23 15:00:00,13.5,13.52,13.46,13.49,482172.0,11.4933,11.5104,11.4593,11.4848,482172.0
2021-03-23 15:30:00,13.48,13.5,13.44,13.47,1090906.0,11.4763,11.4933,11.4423,11.4678,1090906.0
2021-03-24 09:30:00,13.34,13.35,13.22,13.23,694368.0,11.3571,11.3656,11.255,11.2635,694368.0
2021-03-24 10:00:00,13.23,13.29,13.21,13.24,379154.0,11.2635,11.3146,11.2464,11.272,379154.0
2021-03-24 10:30:00,13.24,13.24,13.19,13.23,343080.0,11.272,11.272,11.2294,11.2635,343080.0
2021-03-24 11:00:00,13.23,13.27,13.22,13.26,318612.0,11.2635,11.2975,11.255,11.289,318612.0
2021-03-24 11:30:00,13.27,13.3,13.25,13.26,386884.0,11.2975,11.3231,11.2805,11.289,386884.0
2021-03-24 12:00:00,13.26,13.29,13.25,13.29,350989.0,11.289,11.3146,11.2805,11.3146,350989.0
2021-03-24 12:30:00,13.29,13.3,13.22,13.24,168484.0,11.3146,11.3231,11.255,11.272,168484.0
2021-03-24 13:00:00,13.24,13.24,13.18,13.23,167918.0,11.272,11.272,11.2209,11.2635,167918.0
2021-03-24 13:30:00,13.23,13.26,13.22,13.26,100384.0,11.2635,11.289,11.255,11.289,100384.0
2021-03-24 14:00:00,13.25,13.29,13.24,13.25,175089.0,11.2805,11.3146,11.272,11.2805,175089.0
2021-03-24 14:30:00,13.25,13.26,13.21,13.21,164555.0,11.2805,11.289,11.2464,11.2464,164555.0
2021-03-24 15:00:00,13.21,13.23,13.17,13.18,223098.0,11.2464,11.2635,11.2124,11.2209,223098.0
2021-03-24 15:30:00,13.18,13.21,13.16,13.18,523818.0,11.2209,11.2464,11.2039,11.2209,523818.0
2021-03-25 09:30:00,13.2,13.23,13.12,13.17,775533.0,11.2379,11.2635,11.1698,11.2124,775533.0
2021-03-25 10:00:00,13.16,13.19,13.14,13.17,511175.0,11.2039,11.2294,11.1868,11.2124,511175.0
2021-03-25 10:30:00,13.17,13.17,13.1,13.13,478949.0,11.2124,11.2124,11.1528,11.1783,478949.0
2021-03-25 11:00:00,13.13,13.14,13.07,13.11,497180.0,11.1783,11.1868,11.1273,11.1613,497180.0
2021-03-25 11:30:00,13.11,13.15,13.1,13.15,235898.0,11.1613,11.1954,11.1528,11.1954,235898.0
2021-03-25 12:00:00,13.15,13.22,13.14,13.22,399494.0,11.1954,11.255,11.1868,11.255,399494.0
2021-03-25 12:30:00,13.21,13.22,13.19,13.21,110041.0,11.2464,11.255,11.2294,11.2464,110041.0
2021-03-25 13:00:00,13.2,13.25,13.17,13.23,215610.0,11.2379,11.2805,11.2124,11.2635,215610.0
2021-03-25 13:30:00,13.23,13.24,13.2,13.2,201773.0,11.2635,11.272,11.2379,11.2379,201773.0
2021-03-25 14:00:00,13.2,13.21,13.16,13.18,291183.0,11.2379,11.2464,11.2039,11.2209,291183.0
2021-03-25 14:30:00,13.17,13.24,13.17,13.23,216205.0,11.2124,11.272,11.2124,11.2635,216205.0
2021-03-25 15:00:00,13.24,13.25,13.21,13.23,269787.0,11.272,11.2805,11.2464,11.2635,269787.0
2021-03-25 15:30:00,13.23,13.26,13.19,13.21,1127798.0,11.2635,11.289,11.2294,11.2464,1127798.0
2021-03-26 09:30:00,13.29,13.37,13.29,13.35,477398.0,11.3146,11.3827,11.3146,11.3656,477398.0
2021-03-26 10:00:00,13.35,13.4,13.34,13.39,367273.0,11.3656,11.4082,11.3571,11.3997,367273.0
2021-03-26 10:30:00,13.39,13.4,13.32,13.34,559432.0,11.3997,11.4082,11.3401,11.3571,559432.0
2021-03-26 11:00:00,13.34,13.41,13.33,13.38,488450.0,11.3571,11.4167,11.3486,11.3912,488450.0
2021-03-26 11:30:00,13.38,13.43,13.36,13.41,388659.0,11.3912,11.4337,11.3741,11.4167,388659.0
2021-03-26 12:00:00,13.42,13.43,13.38,13.43,214507.0,11.4252,11.4337,11.3912,11.4337,214507.0
2021-03-26 12:30:00,13.43,13.45,13.37,13.4,246715.0,11.4337,11.4508,11.3827,11.4082,246715.0
2021-03-26 13:00:00,13.4,13.42,13.39,13.41,67659.0,11.4082,11.4252,11.3997,11.4167,67659.0
2021-03-26 13:30:00,13.41,13.41,13.34,13.35,159822.0,11.4167,11.4167,11.3571,11.3656,159822.0
2021-03-26 14:00:00,13.35,13.35,13.28,13.33,167629.0,11.3656,11.3656,11.306,11.3486,167629.0
2021-03-26 14:30:00,13.33,13.36,13.29,13.36,186697.0,11.3486,11.3741,11.3146,11.3741,186697.0
2021-03-26 15:00:00,13.35,13.43,13.35,13.43,105584.0,11.3656,11.4337,11.3656,11.4337,105584.0
2021-03-26 15:30:00,13.43,13.52,13.42,13.52,491884.0,11.4337,11.5104,11.4252,11.5104,491884.0
2021-03-29 09:30:00,13.4,13.47,13.39,13.43,465889.0,11.4082,11.4678,11.3997,11.4337,465889.0
2021-03-29 10:00:00,13.42,13.43,13.34,13.38,422341.0,11.4252,11.4337,11.3571,11.3912,422341.0
2021-03-29 10:30:00,13.37,13.39,13.34,13.36,279929.0,11.3827,11.3997,11.3571,11.3741,279929.0
2021-03-29 11:00:00,13.36,13.41,13.33,13.41,321557.0,11.3741,11.4167,11.3486,11.4167,321557.0
2021-03-29 11:30:00,13.41,13.45,13.4,13.41,264870.0,11.4167,11.4508,11.4082,11.4167,264870.0
2021-03-29 12:00:00,13.42,13.42,13.36,13.37,209123.0,11.4252,11.4252,11.3741,11.3827,209123.0
2021-03-29 12:30:00,13.38,13.54,13.37,13.53,473273.0,11.3912,11.5274,11.3827,11.5189,473273.0
2021-03-29 13:00:00,13.53,13.55,13.48,13.49,255188.0,11.5189,11.5359,11.4763,11.4848,255188.0
2021-03-29 13:30:00,13.49,13.52,13.44,13.45,398587.0,11.4848,11.5104,11.4423,11.4508,398587.0
2021-03-29 14:00:00,13.45,13.45,13.38,13.4,241066.0,11.4508,11.4508,11.3912,11.4082,241066.0
2021-03-29 14:30:00,13.39,13.4,13.35,13.38,290337.0,11.3997,11.4082,11.3656,11.3912,290337.0
2021-03-29 15:00:00,13.38,13.41,13.37,13.41,260135.0,11.3912,11.4167,11.3827,11.4167,260135.0
2021-03-29 15:30:00,13.41,13.41,13.36,13.36,703646.0,11.4167,11.4167,11.3741,11.3741,703646.0
2021-03-30 09:30:00,13.24,13.24,13.17,13.19,479146.0,11.272,11.272,11.2124,11.2294,479146.0
2021-03-30 10:00:00,13.2,13.23,13.18,13.23,333610.0,11.2379,11.2635,11.2209,11.2635,333610.0
2021-03-30 10:30:00,13.23,13.26,13.21,13.26,1675055.0,11.2635,11.289,11.2464,11.289,1675055.0
2021-03-30 11:00:00,13.26,13.29,13.24,13.27,1962683.0,11.289,11.3146,11.272,11.2975,1962683.0
2021-03-30 11:30:00,13.27,13.32,13.26,13.27,364192.0,11.2975,11.3401,11.289,11.2975,364192.0
2021-03-30 12:00:00,13.27,13.27,13.19,13.21,194912.0,11.2975,11.2975,11.2294,11.2464,194912.0
2021-03-30 12:30:00,13.21,13.22,13.18,13.21,199673.0,11.2464,11.255,11.2209,11.2464,199673.0
2021-03-30 13:00:00,13.21,13.23,13.19,13.23,116394.0,11.2464,11.2635,11.2294,11.2635,116394.0
2021-03-30 13:30:00,13.23,13.24,13.21,13.22,137215.0,11.2635,11.272,11.2464,11.255,137215.0
2021-03-30 14:00:00,13.21,13.25,13.2,13.23,181720.0,11.2464,11.2805,11.2379,11.2635,181720.0
2021-03-30 14:30:00,13.23,13.27,13.23,13.26,217544.0,11.2635,11.2975,11.2635,11.289,217544.0
2021-03-30 15:00:00,13.26,13.27,13.23,13.25,185942.0,11.289,11.2975,11.2635,11.2805,185942.0
2021-03-30 15:30:00,13.25,13.29,13.25,13.27,464870.0,11.2805,11.3146,11.2805,11.2975,464870.0
2021-03-31 09:30:00,13.21,13.26,13.21,13.23,503714.0,11.3462,11.3891,11.3462,11.3634,503714.0
2021-03-31 10:00:00,13.23,13.25,13.2,13.21,210020.0,11.3634,11.3806,11.3376,11.3462,210020.0
2021-03-31 10:30:00,13.21,13.23,13.18,13.2,140561.0,11.3462,11.3634,11.3204,11.3376,140561.0
2021-03-31 11:00:00,13.2,13.24,13.19,13.23,553475.0,11.3376,11.372,11.329,11.3634,553475.0
2021-03-31 11:30:00,13.22,13.23,13.18,13.2,198751.0,11.3548,11.3634,11.3204,11.3376,198751.0
2021-03-31 12:00:00,13.2,13.2,13.18,13.19,159558.0,11.3376,11.3376,11.3204,11.329,159558.0
2021-03-31 12:30:00,13.19,13.2,13.16,13.19,240617.0,11.329,11.3376,11.3033,11.329,240617.0
2021-03-31 13:00:00,13.18,13.22,13.18,13.2,238909.0,11.3204,11.3548,11.3204,11.3376,238909.0
2021-03-31 13:30:00,13.2,13.23,13.19,13.21,225310.0,11.3376,11.3634,11.329,11.3462,225310.0
2021-03-31 14:00:00,13.2,13.22,13.19,13.21,114590.0,11.3376,11.3548,11.329,11.3462,114590.0
2021-03-31 14:30:00,13.21,13.24,13.21,13.22,279836.0,11.3462,11.372,11.3462,11.3548,279836.0
2021-03-31 15:00:00,13.22,13.25,13.22,13.23,306201.0,11.3548,11.3806,11.3548,11.3634,306201.0
2021-03-31 15:30:00,13.23,13.23,13.18,13.19,415879.0,11.3634,11.3634,11.3204,11.329,415879.0
2021-04-01 09:30:00,13.26,13.36,13.25,13.31,385371.0,11.3891,11.475,11.3806,11.4321,385371.0
2021-04-01 10:00:00,13.32,13.33,13.25,13.25,291126.0,11.4407,11.4493,11.3806,11.3806,291126.0
2021-04-01 10:30:00,13.26,13.27,13.22,13.24,585228.0,11.3891,11.3977,11.3548,11.372,585228.0
2021-04-01 11:00:00,13.24,13.24,13.18,13.18,1070974.0,11.372,11.372,11.3204,11.3204,1070974.0
2021-04-01 11:30:00,13.18,13.2,13.13,13.15,605693.0,11.3204,11.3376,11.2775,11.2947,605693.0
2021-04-01 12:00:00,13.14,13.16,13.13,13.15,343787.0,11.2861,11.3033,11.2775,11.2947,343787.0
2021-04-01 12:30:00,13.14,13.15,13.11,13.13,467381.0,11.2861,11.2947,11.2603,11.2775,467381.0
2021-04-01 13:00:00,13.13,13.14,13.12,13.14,262830.0,11.2775,11.2861,11.2689,11.2861,262830.0
2021-04-01 13:30:00,13.14,13.16,13.11,13.11,469303.0,11.2861,11.3033,11.2603,11.2603,469303.0
2021-04-01 14:00:00,13.12,13.13,13.1,13.11,366678.0,11.2689,11.2775,11.2517,11.2603,366678.0
2021-04-01 14:30:00,13.1,13.11,13.08,13.09,397104.0,11.2517,11.2603,11.2345,11.2431,397104.0
2021-04-01 15:00:00,13.09,13.11,13.06,13.1,576732.0,11.2431,11.2603,11.2174,11.2517,576732.0
2021-04-01 15:30:00,13.1,13.11,13.02,13.06,2193160.0,11.2517,11.2603,11.183,11.2174,2193160.0
2021-04-05 09:30:00,13.13,13.27,13.12,13.27,904630.0,11.2775,11.3977,11.2689,11.3977,904630.0
2021-04-05 10:00:00,13.27,13.29,13.23,13.29,647287.0,11.3977,11.4149,11.3634,11.4149,647287.0
2021-04-05 10:30:00,13.29,13.32,13.28,13.28,258632.0,11.4149,11.4407,11.4063,11.4063,258632.0
2021-04-05 11:00:00,13.28,13.32,13.27,13.29,298067.0,11.4063,11.4407,11.3977,11.4149,298067.0
2021-04-05 11:30:00,13.29,13.35,13.29,13.33,280659.0,11.4149,11.4665,11.4149,11.4493,280659.0
2021-04-05 12:00:00,13.33,13.36,13.33,13.35,169571.0,11.4493,11.475,11.4493,11.4665,169571.0
2021-04-05 12:30:00,13.34,13.39,13.33,13.38,359021.0,11.4579,11.5008,11.4493,11.4922,359021.0
2021-04-05 13:00:00,13.38,13.39,13.35,13.38,443860.0,11.4922,11.5008,11.4665,11.4922,443860.0
2021-04-05 13:30:00,13.38,13.4,13.36,13.38,272138.0,11.4922,11.5094,11.475,11.4922,272138.0
2021-04-05 14:00:00,13.38,13.4,13.35,13.39,378802.0,11.4922,11.5094,11.4665,11.5008,378802.0
2021-04-05 14:30:00,13.4,13.4,13.38,13.4,207315.0,11.5094,11.5094,11.4922,11.5094,207315.0
2021-04-05 15:00:00,13.4,13.41,13.36,13.38,350823.0,11.5094,11.518,11.475,11.4922,350823.0
2021-04-05 15:30:00,13.38,13.41,13.37,13.4,668560.0,11.4922,11.518,11.4836,11.5094,668560.0
2021-04-06 09:30:00,13.5,13.51,13.46,13.5,574222.0,11.5953,11.6039,11.5609,11.5953,574222.0
2021-04-06 10:00:00,13.5,13.53,13.42,13.46,526026.0,11.5953,11.6211,11.5266,11.5609,526026.0
2021-04-06 10:30:00,13.46,13.48,13.44,13.48,316382.0,11.5609,11.5781,11.5438,11.5781,316382.0
2021-04-06 11:00:00,13.48,13.51,13.44,13.51,624102.0,11.5781,11.6039,11.5438,11.6039,624102.0
2021-04-06 11:30:00,13.5,13.51,13.48,13.5,152440.0,11.5953,11.6039,11.5781,11.5953,152440.0
2021-04-06 12:00:00,13.5,13.5,13.47,13.48,144187.0,11.5953,11.5953,11.5695,11.5781,144187.0
2021-04-06 12:30:00,13.49,13.5,13.47,13.48,128755.0,11.5867,11.5953,11.5695,11.5781,128755.0
2021-04-06 13:00:00,13.48,13.49,13.42,13.43,308335.0,11.5781,11.5867,11.5266,11.5352,308335.0
2021-04-06 13:30:00,13.43,13.51,13.42,13.47,395208.0,11.5352,11.6039,11.5266,11.5695,395208.0
2021-04-06 14:00:00,13.47,13.48,13.45,13.48,133026.0,11.5695,11.5781,11.5523,11.5781,133026.0
2021-04-06 14:30:00,13.48,13.51,13.46,13.51,235481.0,11.5781,11.6039,11.5609,11.6039,235481.0
2021-04-06 15:00:00,13.51,13.52,13.48,13.51,317086.0,11.6039,11.6125,11.5781,11.6039,317086.0
2021-04-06 15:30:00,13.51,13.54,13.48,13.53,723058.0,11.6039,11.6296,11.5781,11.6211,723058.0
2021-04-07 09:30:00,13.55,13.58,13.49,13.54,666398.0,11.6382,11.664,11.5867,11.6296,666398.0
2021-04-07 10:00:00,13.54,13.61,13.51,13.61,352493.0,11.6296,11.6898,11.6039,11.6898,352493.0
2021-04-07 10:30:00,13.61,13.61,13.56,13.57,544622.0,11.6898,11.6898,11.6468,11.6554,544622.0
2021-04-07 11:00:00,13.57,13.6,13.56,13.6,220091.0,11.6554,11.6812,11.6468,11.6812,220091.0
2021-04-07 11:30:00,13.6,13.6,13.55,13.57,138749.0,11.6812,11.6812,11.6382,11.6554,138749.0
2021-04-07 12:00:00,13.57,13.59,13.54,13.54,160640.0,11.6554,11.6726,11.6296,11.6296,160640.0
2021-04-07 12:30:00,13.55,13.65,13.54,13.64,916138.0,11.6382,11.7241,11.6296,11.7155,916138.0
2021-04-07 13:00:00,13.64,13.66,13.58,13.62,1015641.0,11.7155,11.7327,11.664,11.6984,1015641.0
2021-04-07 13:30:00,13.61,13.64,13.6,13.61,225815.0,11.6898,11.7155,11.6812,11.6898,225815.0
2021-04-07 14:00:00,13.61,13.66,13.6,13.64,669816.0,11.6898,11.7327,11.6812,11.7155,669816.0
2021-04-07 14:30:00,13.64,13.65,13.6,13.62,367912.0,11.7155,11.7241,11.6812,11.6984,367912.0
2021-04-07 15:00:00,13.63,13.64,13.59,13.6,230898.0,11.7069,11.7155,11.6726,11.6812,230898.0
2021-04-07 15:30:00,13.6,13.62,13.59,13.62,728055.0,11.6812,11.6984,11.6726,11.6984,728055.0
2021-04-08 09:30:00,14.01,14.05,13.97,14.02,1319208.0,12.0333,12.0677,11.999,12.0419,1319208.0
2021-04-08 10:00:00,14.03,14.04,13.91,13.92,1076068.0,12.0505,12.0591,11.9474,11.956,1076068.0
2021-04-08 10:30:00,13.92,13.93,13.89,13.92,611592.0,11.956,11.9646,11.9303,11.956,611592.0
2021-04-08 11:00:00,13.92,13.94,13.87,13.93,522945.0,11.956,11.9732,11.9131,11.9646,522945.0
2021-04-08 11:30:00,13.92,13.92,13.86,13.86,215558.0,11.956,11.956,11.9045,11.9045,215558.0
2021-04-08 12:00:00,13.86,13.88,13.85,13.86,551597.0,11.9045,11.9217,11.8959,11.9045,551597.0
2021-04-08 12:30:00,13.86,13.86,13.82,13.84,735047.0,11.9045,11.9045,11.8701,11.8873,735047.0
2021-04-08 13:00:00,13.84,13.86,13.82,13.83,635015.0,11.8873,11.9045,11.8701,11.8787,635015.0
2021-04-08 13:30:00,13.83,13.91,13.82,13.91,839981.0,11.8787,11.9474,11.8701,11.9474,839981.0
2021-04-08 14:00:00,13.91,13.93,13.9,13.93,195214.0,11.9474,11.9646,11.9389,11.9646,195214.0
2021-04-08 14:30:00,13.93,13.99,13.92,13.99,569139.0,11.9646,12.0162,11.956,12.0162,569139.0
2021-04-08 15:00:00,13.99,14.0,13.94,13.96,385447.0,12.0162,12.0247,11.9732,11.9904,385447.0
2021-04-08 15:30:00,13.95,13.97,13.93,13.95,800901.0,11.9818,11.999,11.9646,11.9818,800901.0
2021-04-09 09:30:00,13.91,13.96,13.89,13.9,495870.0,11.9474,11.9904,11.9303,11.9389,495870.0
2021-04-09 10:00:00,13.9,14.02,13.89,13.95,1200342.0,11.9389,12.0419,11.9303,11.9818,1200342.0
2021-04-09 10:30:00,13.96,13.99,13.94,13.95,290936.0,11.9904,12.0162,11.9732,11.9818,290936.0
2021-04-09 11:00:00,13.95,13.98,13.93,13.98,300384.0,11.9818,12.0076,11.9646,12.0076,300384.0
2021-04-09 11:30:00,13.97,14.03,13.95,14.03,522605.0,11.999,12.0505,11.9818,12.0505,522605.0
2021-04-09 12:00:00,14.03,14.03,14.0,14.01,219554.0,12.0505,12.0505,12.0247,12.0333,219554.0
2021-04-09 12:30:00,14.01,14.02,13.98,14.01,216157.0,12.0333,12.0419,12.0076,12.0333,216157.0
2021-04-09 13:00:00,14.01,14.02,13.99,14.01,187079.0,12.0333,12.0419,12.0162,12.0333,187079.0
2021-04-09 13:30:00,14.0,14.02,14.0,14.02,119660.0,12.0247,12.0419,12.0247,12.0419,119660.0
2021-04-09 14:00:00,14.02,14.02,13.94,13.94,464863.0,12.0419,12.0419,11.9732,11.9732,464863.0
2021-04-09 14:30:00,13.94,13.95,13.92,13.93,301064.0,11.9732,11.9818,11.956,11.9646,301064.0
2021-04-09 15:00:00,13.92,13.98,13.92,13.96,420113.0,11.956,12.0076,11.956,11.9904,420113.0
2021-04-09 15:30:00,13.97,13.98,13.96,13.98,714592.0,11.999,12.0076,11.9904,12.0076,714592.0
2021-04-12 09:30:00,13.88,13.9,13.86,13.88,506549.0,11.9217,11.9389,11.9045,11.9217,506549.0
2021-04-12 10:00:00,13.88,13.92,13.87,13.88,331802.0,11.9217,11.956,11.9131,11.9217,331802.0
2021-04-12 10:30:00,13.88,13.88,13.81,13.84,290242.0,11.9217,11.9217,11.8615,11.8873,290242.0
2021-04-12 11:00:00,13.84,13.87,13.84,13.86,212761.0,11.8873,11.9131,11.8873,11.9045,212761.0
2021-04-12 11:30:00,13.86,13.86,13.82,13.83,91953.0,11.9045,11.9045,11.8701,11.8787,91953.0
2021-04-12 12:00:00,13.84,13.84,13.82,13.82,79650.0,11.8873,11.8873,11.8701,11.8701,79650.0
2021-04-12 12:30:00,13.83,13.85,13.82,13.84,76659.0,11.8787,11.8959,11.8701,11.8873,76659.0
2021-04-12 13:00:00,13.85,13.85,13.81,13.82,82438.0,11.8959,11.8959,11.8615,11.8701,82438.0
2021-04-12 13:30:00,13.81,13.83,13.78,13.81,283338.0,11.8615,11.8787,11.8358,11.8615,283338.0
2021-04-12 14:00:00,13.81,13.82,13.79,13.81,146800.0,11.8615,11.8701,11.8444,11.8615,146800.0
2021-04-12 14:30:00,13.81,13.82,13.8,13.82,112852.0,11.8615,11.8701,11.853,11.8701,112852.0
2021-04-12 15:00:00,13.82,13.82,13.8,13.81,187339.0,11.8701,11.8701,11.853,11.8615,187339.0
2021-04-12 15:30:00,13.81,13.83,13.8,13.8,273422.0,11.8615,11.8787,11.853,11.853,273422.0
2021-04-13 09:30:00,13.9,13.97,13.87,13.96,621483.0,11.9389,11.999,11.9131,11.9904,621483.0
2021-04-13 10:00:00,13.96,14.0,13.95,13.99,575432.0,11.9904,12.0247,11.9818,12.0162,575432.0
2021-04-13 10:30:00,13.99,13.99,13.94,13.97,537475.0,12.0162,12.0162,11.9732,11.999,537475.0
2021-04-13 11:00:00,13.97,14.0,13.96,13.99,639004.0,11.999,12.0247,11.9904,12.0162,639004.0
2021-04-13 11:30:00,13.99,13.99,13.93,13.94,200199.0,12.0162,12.0162,11.9646,11.9732,200199.0
2021-04-13 12:00:00,13.94,13.99,13.93,13.98,245679.0,11.9732,12.0162,11.9646,12.0076,245679.0
2021-04-13 12:30:00,13.98,13.98,13.95,13.96,101973.0,12.0076,12.0076,11.9818,11.9904,101973.0
2021-04-13 13:00:00,13.96,13.98,13.95,13.97,167295.0,11.9904,12.0076,11.9818,11.999,167295.0
2021-04-13 13:30:00,13.97,13.98,13.96,13.96,126076.0,11.999,12.0076,11.9904,11.9904,126076.0
2021-04-13 14:00:00,13.96,13.97,13.95,13.96,536285.0,11.9904,11.999,11.9818,11.9904,536285.0
2021-04-13 14:30:00,13.96,13.99,13.95,13.98,141464.0,11.9904,12.0162,11.9818,12.0076,141464.0
2021-04-13 15:00:00,13.98,14.0,13.97,13.98,146636.0,12.0076,12.0247,11.999,12.0076,146636.0
2021-04-13 15:30:00,13.98,14.0,13.96,13.99,493283.0,12.0076,12.0247,11.9904,12.0162,493283.0
2021-04-14 09:30:00,13.87,13.91,13.86,13.9,769949.0,11.9131,11.9474,11.9045,11.9389,769949.0
2021-04-14 10:00:00,13.9,13.9,13.8,13.83,1873203.0,11.9389,11.9389,11.853,11.8787,1873203.0
2021-04-14 10:30:00,13.83,13.85,13.79,13.8,686265.0,11.8787,11.8959,11.8444,11.853,686265.0
2021-04-14 11:00:00,13.8,13.81,13.74,13.76,635885.0,11.853,11.8615,11.8014,11.8186,635885.0
2021-04-14 11:30:00,13.76,13.78,13.73,13.78,282854.0,11.8186,11.8358,11.7928,11.8358,282854.0
2021-04-14 12:00:00,13.77,13.8,13.75,13.76,219849.0,11.8272,11.853,11.81,11.8186,219849.0
2021-04-14 12:30:00,13.76,13.78,13.73,13.75,554799.0,11.8186,11.8358,11.7928,11.81,554799.0
2021-04-14 13:00:00,13.75,13.75,13.71,13.74,436059.0,11.81,11.81,11.7757,11.8014,436059.0
2021-04-14 13:30:00,13.74,13.74,13.7,13.71,508286.0,11.8014,11.8014,11.7671,11.7757,508286.0
2021-04-14 14:00:00,13.71,13.74,13.68,13.73,386854.0,11.7757,11.8014,11.7499,11.7928,386854.0
2021-04-14 14:30:00,13.73,13.75,13.7,13.71,355719.0,11.7928,11.81,11.7671,11.7757,355719.0
2021-04-14 15:00:00,13.71,13.73,13.69,13.73,655584.0,11.7757,11.7928,11.7585,11.7928,655584.0
2021-04-14 15:30:00,13.73,13.73,13.66,13.67,1482479.0,11.7928,11.7928,11.7327,11.7413,1482479.0
2021-04-15 09:30:00,13.83,13.89,13.8,13.88,616134.0,11.8787,11.9303,11.853,11.9217,616134.0
2021-04-15 10:00:00,13.88,13.9,13.85,13.88,638382.0,11.9217,11.9389,11.8959,11.9217,638382.0
2021-04-15 10:30:00,13.88,13.89,13.85,13.88,602416.0,11.9217,11.9303,11.8959,11.9217,602416.0
2021-04-15 11:00:00,13.88,13.91,13.83,13.84,554550.0,11.9217,11.9474,11.8787,11.8873,554550.0
2021-04-15 11:30:00,13.83,13.84,13.79,13.81,269528.0,11.8787,11.8873,11.8444,11.8615,269528.0
2021-04-15 12:00:00,13.81,13.81,13.77,13.78,303444.0,11.8615,11.8615,11.8272,11.8358,303444.0
2021-04-15 12:30:00,13.79,13.83,13.78,13.78,453529.0,11.8444,11.8787,11.8358,11.8358,453529.0
2021-04-15 13:00:00,13.79,13.79,13.76,13.76,405094.0,11.8444,11.8444,11.8186,11.8186,405094.0
2021-04-15 13:30:00,13.76,13.78,13.75,13.78,350342.0,11.8186,11.8358,11.81,11.8358,350342.0
2021-04-15 14:00:00,13.78,13.81,13.77,13.8,247972.0,11.8358,11.8615,11.8272,11.853,247972.0
2021-04-15 14:30:00,13.81,13.82,13.78,13.79,304017.0,11.8615,11.8701,11.8358,11.8444,304017.0
2021-04-15 15:00:00,13.79,13.81,13.77,13.78,281383.0,11.8444,11.8615,11.8272,11.8358,281383.0
2021-04-15 15:30:00,13.78,13.84,13.78,13.84,730168.0,11.8358,11.8873,11.8358,11.8873,730168.0
2021-04-16 09:30:00,13.98,13.98,13.89,13.96,584474.0,12.0076,12.0076,11.9303,11.9904,584474.0
2021-04-16 10:00:00,13.96,14.02,13.93,13.99,745022.0,11.9904,12.0419,11.9646,12.0162,745022.0
2021-04-16 10:30:00,13.99,14.03,13.98,14.02,297262.0,12.0162,12.0505,12.0076,12.0419,297262.0
2021-04-16 11:00:00,14.02,14.04,14.0,14.03,716809.0,12.0419,12.0591,12.0247,12.0505,716809.0
2021-04-16 11:30:00,14.04,14.04,13.96,13.98,348628.0,12.0591,12.0591,11.9904,12.0076,348628.0
2021-04-16 12:00:00,13.98,14.09,13.97,14.09,1255678.0,12.0076,12.102,11.999,12.102,1255678.0
2021-04-16 12:30:00,14.09,14.11,14.03,14.04,721566.0,12.102,12.1192,12.0505,12.0591,721566.0
2021-04-16 13:00:00,14.04,14.05,14.02,14.04,141460.0,12.0591,12.0677,12.0419,12.0591,141460.0
2021-04-16 13:30:00,14.04,14.04,14.01,14.02,159304.0,12.0591,12.0591,12.0333,12.0419,159304.0
2021-04-16 14:00:00,14.02,14.04,14.01,14.04,223553.0,12.0419,12.0591,12.0333,12.0591,223553.0
2021-04-16 14:30:00,14.04,14.06,14.03,14.05,306772.0,12.0591,12.0763,12.0505,12.0677,306772.0
2021-04-16 15:00:00,14.04,14.06,14.02,14.04,372776.0,12.0591,12.0763,12.0419,12.0591,372776.0
2021-04-16 15:30:00,14.04,14.05,14.02,14.04,999760.0,12.0591,12.0677,12.0419,12.0591,999760.0
2021-04-19 09:30:00,13.96,14.05,13.94,13.96,1690122.0,11.9904,12.0677,11.9732,11.9904,1690122.0
2021-04-19 10:00:00,13.96,13.96,13.87,13.9,2509192.0,11.9904,11.9904,11.9131,11.9389,2509192.0
2021-04-19 10:30:00,13.91,13.94,13.82,13.88,1456281.0,11.9474,11.9732,11.8701,11.9217,1456281.0
2021-04-19 11:00:00,13.88,13.89,13.81,13.82,1347304.0,11.9217,11.9303,11.8615,11.8701,1347304.0
2021-04-19 11:30:00,13.83,13.83,13.7,13.75,375094.0,11.8787,11.8787,11.7671,11.81,375094.0
2021-04-19 12:00:00,13.75,13.75,13.71,13.73,429630.0,11.81,11.81,11.7757,11.7928,429630.0
2021-04-19 12:30:00,13.73,13.74,13.69,13.73,298000.0,11.7928,11.8014,11.7585,11.7928,298000.0
2021-04-19 13:00:00,13.72,13.74,13.71,13.74,298851.0,11.7842,11.8014,11.7757,11.8014,298851.0
2021-04-19 13:30:00,13.74,13.75,13.71,13.72,264102.0,11.8014,11.81,11.7757,11.7842,264102.0
2021-04-19 14:00:00,13.72,13.72,13.69,13.71,410638.0,11.7842,11.7842,11.7585,11.7757,410638.0
2021-04-19 14:30:00,13.71,13.74,13.7,13.74,290737.0,11.7757,11.8014,11.7671,11.8014,290737.0
2021-04-19 15:00:00,13.73,13.75,13.71,13.72,283137.0,11.7928,11.81,11.7757,11.7842,283137.0
2021-04-19 15:30:00,13.72,13.75,13.71,13.74,799612.0,11.7842,11.81,11.7757,11.8014,799612.0
2021-04-20 09:30:00,13.77,13.81,13.72,13.76,1768097.0,11.8272,11.8615,11.7842,11.8186,1768097.0
2021-04-20 10:00:00,13.76,13.79,13.74,13.75,521598.0,11.8186,11.8444,11.8014,11.81,521598.0
2021-04-20 10:30:00,13.75,13.77,13.67,13.69,972926.0,11.81,11.8272,11.7413,11.7585,972926.0
2021-04-20 11:00:00,13.68,13.7,13.64,13.68,719199.0,11.7499,11.7671,11.7155,11.7499,719199.0
2021-04-20 11:30:00,13.69,13.72,13.65,13.7,298024.0,11.7585,11.7842,11.7241,11.7671,298024.0
2021-04-20 12:00:00,13.7,13.72,13.68,13.69,172583.0,11.7671,11.7842,11.7499,11.7585,172583.0
2021-04-20 12:30:00,13.69,13.7,13.66,13.68,365295.0,11.7585,11.7671,11.7327,11.7499,365295.0
2021-04-20 13:00:00,13.67,13.68,13.6,13.61,255525.0,11.7413,11.7499,11.6812,11.6898,255525.0
2021-04-20 13:30:00,13.61,13.65,13.6,13.63,400773.0,11.6898,11.7241,11.6812,11.7069,400773.0
2021-04-20 14:00:00,13.63,13.64,13.57,13.57,269388.0,11.7069,11.7155,11.6554,11.6554,269388.0
2021-04-20 14:30:00,13.57,13.6,13.55,13.58,344253.0,11.6554,11.6812,11.6382,11.664,344253.0
2021-04-20 15:00:00,13.58,13.61,13.57,13.61,354658.0,11.664,11.6898,11.6554,11.6898,354658.0
2021-04-20 15:30:00,13.61,13.62,13.52,13.54,2107410.0,11.6898,11.6984,11.6125,11.6296,2107410.0
2021-04-21 09:30:00,14.06,14.39,14.03,14.38,3494369.0,12.0763,12.3597,12.0505,12.3511,3494369.0
2021-04-21 10:00:00,14.39,14.39,14.28,14.35,2027612.0,12.3597,12.3597,12.2652,12.3254,2027612.0
2021-04-21 10:30:00,14.35,14.36,14.25,14.34,1586305.0,12.3254,12.3339,12.2395,12.3168,1586305.0
2021-04-21 11:00:00,14.33,14.35,14.28,14.31,872035.0,12.3082,12.3254,12.2652,12.291,872035.0
2021-04-21 11:30:00,14.3,14.33,14.23,14.32,787592.0,12.2824,12.3082,12.2223,12.2996,787592.0
2021-04-21 12:00:00,14.32,14.37,14.31,14.37,888897.0,12.2996,12.3425,12.291,12.3425,888897.0
2021-04-21 12:30:00,14.37,14.38,14.33,14.34,649591.0,12.3425,12.3511,12.3082,12.3168,649591.0
2021-04-21 13:00:00,14.34,14.38,14.3,14.34,1014444.0,12.3168,12.3511,12.2824,12.3168,1014444.0
2021-04-21 13:30:00,14.34,14.34,14.25,14.26,554717.0,12.3168,12.3168,12.2395,12.2481,554717.0
2021-04-21 14:00:00,14.27,14.29,14.24,14.26,315326.0,12.2566,12.2738,12.2309,12.2481,315326.0
2021-04-21 14:30:00,14.26,14.29,14.23,14.25,357008.0,12.2481,12.2738,12.2223,12.2395,357008.0
2021-04-21 15:00:00,14.26,14.32,14.25,14.29,897426.0,12.2481,12.2996,12.2395,12.2738,897426.0
2021-04-21 15:30:00,14.29,14.35,14.29,14.34,1235495.0,12.2738,12.3254,12.2738,12.3168,1235495.0
2021-04-22 09:30:00,14.11,14.13,14.03,14.08,2346762.0,12.1192,12.1364,12.0505,12.0935,2346762.0
2021-04-22 10:00:00,14.08,14.1,14.01,14.1,1007977.0,12.0935,12.1106,12.0333,12.1106,1007977.0
2021-04-22 10:30:00,14.1,14.19,14.09,14.17,500895.0,12.1106,12.1879,12.102,12.1708,500895.0
2021-04-22 11:00:00,14.17,14.21,14.13,14.18,1163338.0,12.1708,12.2051,12.1364,12.1793,1163338.0
2021-04-22 11:30:00,14.18,14.22,14.14,14.18,472848.0,12.1793,12.2137,12.145,12.1793,472848.0
2021-04-22 12:00:00,14.19,14.25,14.16,14.21,936075.0,12.1879,12.2395,12.1622,12.2051,936075.0
2021-04-22 12:30:00,14.21,14.23,14.18,14.2,713819.0,12.2051,12.2223,12.1793,12.1965,713819.0
2021-04-22 13:00:00,14.21,14.21,14.12,14.2,656432.0,12.2051,12.2051,12.1278,12.1965,656432.0
2021-04-22 13:30:00,14.19,14.2,14.1,14.12,288448.0,12.1879,12.1965,12.1106,12.1278,288448.0
2021-04-22 14:00:00,14.12,14.13,14.08,14.13,388857.0,12.1278,12.1364,12.0935,12.1364,388857.0
2021-04-22 14:30:00,14.13,14.15,14.1,14.15,307297.0,12.1364,12.1536,12.1106,12.1536,307297.0
2021-04-22 15:00:00,14.15,14.17,14.06,14.09,360237.0,12.1536,12.1708,12.0763,12.102,360237.0
2021-04-22 15:30:00,14.09,14.12,14.08,14.08,525228.0,12.102,12.1278,12.0935,12.0935,525228.0
2021-04-23 09:30:00,14.15,14.15,14.08,14.13,852274.0,12.1536,12.1536,12.0935,12.1364,852274.0
2021-04-23 10:00:00,14.13,14.18,14.12,14.17,338791.0,12.1364,12.1793,12.1278,12.1708,338791.0
2021-04-23 10:30:00,14.16,14.19,14.12,14.14,481954.0,12.1622,12.1879,12.1278,12.145,481954.0
2021-04-23 11:00:00,14.14,14.14,14.11,14.14,277257.0,12.145,12.145,12.1192,12.145,277257.0
2021-04-23 11:30:00,14.14,14.16,14.13,14.15,307104.0,12.145,12.1622,12.1364,12.1536,307104.0
2021-04-23 12:00:00,14.15,14.15,14.12,14.12,182598.0,12.1536,12.1536,12.1278,12.1278,182598.0
2021-04-23 12:30:00,14.13,14.13,14.11,14.12,115302.0,12.1364,12.1364,12.1192,12.1278,115302.0
2021-04-23 13:00:00,14.12,14.13,14.11,14.13,105028.0,12.1278,12.1364,12.1192,12.1364,105028.0
2021-04-23 13:30:00,14.13,14.16,14.12,14.16,186024.0,12.1364,12.1622,12.1278,12.1622,186024.0
2021-04-23 14:00:00,14.16,14.17,14.14,14.16,235891.0,12.1622,12.1708,12.145,12.1622,235891.0
2021-04-23 14:30:00,14.16,14.19,14.15,14.18,156584.0,12.1622,12.1879,12.1536,12.1793,156584.0
2021-04-23 15:00:00,14.18,14.19,14.17,14.18,174410.0,12.1793,12.1879,12.1708,12.1793,174410.0
2021-04-23 15:30:00,14.19,14.2,14.14,14.16,510928.0,12.1879,12.1965,12.145,12.1622,510928.0
2021-04-26 09:30:00,14.11,14.11,14.04,14.08,553334.0,12.1192,12.1192,12.0591,12.0935,553334.0
2021-04-26 10:00:00,14.08,14.16,14.07,14.14,547917.0,12.0935,12.1622,12.0849,12.145,547917.0
2021-04-26 10:30:00,14.14,14.16,14.13,14.16,258527.0,12.145,12.1622,12.1364,12.1622,258527.0
2021-04-26 11:00:00,14.15,14.17,14.12,14.13,346277.0,12.1536,12.1708,12.1278,12.1364,346277.0
2021-04-26 11:30:00,14.12,14.14,14.1,14.12,319326.0,12.1278,12.145,12.1106,12.1278,319326.0
2021-04-26 12:00:00,14.11,14.12,14.08,14.11,368748.0,12.1192,12.1278,12.0935,12.1192,368748.0
2021-04-26 12:30:00,14.11,14.14,14.1,14.12,165982.0,12.1192,12.145,12.1106,12.1278,165982.0
2021-04-26 13:00:00,14.11,14.13,14.1,14.12,127174.0,12.1192,12.1364,12.1106,12.1278,127174.0
2021-04-26 13:30:00,14.11,14.12,14.1,14.12,214423.0,12.1192,12.1278,12.1106,12.1278,214423.0
2021-04-26 14:00:00,14.12,14.14,14.1,14.14,193803.0,12.1278,12.145,12.1106,12.145,193803.0
2021-04-26 14:30:00,14.14,14.15,14.12,14.14,138245.0,12.145,12.1536,12.1278,12.145,138245.0
2021-04-26 15:00:00,14.14,14.15,14.11,14.11,214389.0,12.145,12.1536,12.1192,12.1192,214389.0
2021-04-26 15:30:00,14.11,14.13,14.1,14.13,544916.0,12.1192,12.1364,12.1106,12.1364,544916.0
2021-04-27 09:30:00,13.97,14.01,13.96,13.97,923940.0,11.999,12.0333,11.9904,11.999,923940.0
2021-04-27 10:00:00,13.97,14.01,13.95,14.01,375696.0,11.999,12.0333,11.9818,12.0333,375696.0
2021-04-27 10:30:00,14.01,14.02,13.98,14.02,262710.0,12.0333,12.0419,12.0076,12.0419,262710.0
2021-04-27 11:00:00,14.02,14.04,14.0,14.03,406073.0,12.0419,12.0591,12.0247,12.0505,406073.0
2021-04-27 11:30:00,14.03,14.08,14.02,14.08,175683.0,12.0505,12.0935,12.0419,12.0935,175683.0
2021-04-27 12:00:00,14.08,14.08,14.04,14.08,187880.0,12.0935,12.0935,12.0591,12.0935,187880.0
2021-04-27 12:30:00,14.07,14.08,14.03,14.04,141829.0,12.0849,12.0935,12.0505,12.0591,141829.0
2021-04-27 13:00:00,14.05,14.13,14.04,14.12,754957.0,12.0677,12.1364,12.0591,12.1278,754957.0
2021-04-27 13:30:00,14.12,14.15,14.11,14.15,510648.0,12.1278,12.1536,12.1192,12.1536,510648.0
2021-04-27 14:00:00,14.15,14.16,14.12,14.15,400930.0,12.1536,12.1622,12.1278,12.1536,400930.0
2021-04-27 14:30:00,14.15,14.15,14.11,14.12,138919.0,12.1536,12.1536,12.1192,12.1278,138919.0
2021-04-27 15:00:00,14.12,14.12,14.08,14.1,192641.0,12.1278,12.1278,12.0935,12.1106,192641.0
2021-04-27 15:30:00,14.1,14.16,14.09,14.14,1291138.0,12.1106,12.1622,12.102,12.145,1291138.0
2021-04-28 09:30:00,14.0,14.07,13.99,14.07,764558.0,12.0247,12.0849,12.0162,12.0849,764558.0
2021-04-28 10:00:00,14.06,14.11,14.05,14.08,494835.0,12.0763,12.1192,12.0677,12.0935,494835.0
2021-04-28 10:30:00,14.08,14.08,14.04,14.06,283423.0,12.0935,12.0935,12.0591,12.0763,283423.0
2021-04-28 11:00:00,14.07,14.11,14.04,14.08,302754.0,12.0849,12.1192,12.0591,12.0935,302754.0
2021-04-28 11:30:00,14.08,14.09,14.04,14.06,104301.0,12.0935,12.102,12.0591,12.0763,104301.0
2021-04-28 12:00:00,14.06,14.06,14.04,14.05,92561.0,12.0763,12.0763,12.0591,12.0677,92561.0
2021-04-28 12:30:00,14.05,14.06,14.03,14.04,125778.0,12.0677,12.0763,12.0505,12.0591,125778.0
2021-04-28 13:00:00,14.04,14.05,14.02,14.04,188223.0,12.0591,12.0677,12.0419,12.0591,188223.0
2021-04-28 13:30:00,14.04,14.05,14.01,14.03,83209.0,12.0591,12.0677,12.0333,12.0505,83209.0
2021-04-28 14:00:00,14.02,14.04,13.98,14.01,191397.0,12.0419,12.0591,12.0076,12.0333,191397.0
2021-04-28 14:30:00,14.01,14.07,14.0,14.07,176498.0,12.0333,12.0849,12.0247,12.0849,176498.0
2021-04-28 15:00:00,14.07,14.08,14.01,14.04,257819.0,12.0849,12.0935,12.0333,12.0591,257819.0
2021-04-28 15:30:00,14.03,14.06,14.03,14.05,657659.0,12.0505,12.0763,12.0505,12.0677,657659.0
2021-04-29 09:30:00,14.04,14.08,13.92,13.94,1328296.0,12.0591,12.0935,11.956,11.9732,1328296.0
2021-04-29 10:00:00,13.94,13.96,13.86,13.92,614909.0,11.9732,11.9904,11.9045,11.956,614909.0
2021-04-29 10:30:00,13.92,13.93,13.87,13.9,496546.0,11.956,11.9646,11.9131,11.9389,496546.0
2021-04-29 11:00:00,13.9,13.93,13.88,13.89,396995.0,11.9389,11.9646,11.9217,11.9303,396995.0
2021-04-29 11:30:00,13.9,13.9,13.87,13.87,215033.0,11.9389,11.9389,11.9131,11.9131,215033.0
2021-04-29 12:00:00,13.87,13.88,13.83,13.85,150675.0,11.9131,11.9217,11.8787,11.8959,150675.0
2021-04-29 12:30:00,13.84,13.9,13.84,13.88,221748.0,11.8873,11.9389,11.8873,11.9217,221748.0
2021-04-29 13:00:00,13.88,13.91,13.84,13.9,202473.0,11.9217,11.9474,11.8873,11.9389,202473.0
2021-04-29 13:30:00,13.9,13.91,13.87,13.89,202072.0,11.9389,11.9474,11.9131,11.9303,202072.0
2021-04-29 14:00:00,13.89,13.92,13.89,13.92,230290.0,11.9303,11.956,11.9303,11.956,230290.0
2021-04-29 14:30:00,13.92,13.97,13.91,13.96,165652.0,11.956,11.999,11.9474,11.9904,165652.0
2021-04-29 15:00:00,13.96,13.97,13.94,13.96,120000.0,11.9904,11.999,11.9732,11.9904,120000.0
2021-04-29 15:30:00,13.96,13.98,13.95,13.98,478155.0,11.9904,12.0076,11.9818,12.0076,478155.0
2021-04-30 09:30:00,13.89,13.92,13.81,13.85,551876.0,11.9303,11.956,11.8615,11.8959,551876.0
2021-04-30 10:00:00,13.85,13.92,13.82,13.91,607679.0,11.8959,11.956,11.8701,11.9474,607679.0
2021-04-30 10:30:00,13.91,13.92,13.83,13.84,258424.0,11.9474,11.956,11.8787,11.8873,258424.0
2021-04-30 11:00:00,13.84,13.85,13.81,13.83,192237.0,11.8873,11.8959,11.8615,11.8787,192237.0
2021-04-30 11:30:00,13.82,13.87,13.82,13.85,135040.0,11.8701,11.9131,11.8701,11.8959,135040.0
2021-04-30 12:00:00,13.85,13.86,13.83,13.85,123400.0,11.8959,11.9045,11.8787,11.8959,123400.0
2021-04-30 12:30:00,13.84,13.85,13.8,13.81,145330.0,11.8873,11.8959,11.853,11.8615,145330.0
2021-04-30 13:00:00,13.82,13.84,13.8,13.83,146614.0,11.8701,11.8873,11.853,11.8787,146614.0
2021-04-30 13:30:00,13.83,13.83,13.77,13.78,206378.0,11.8787,11.8787,11.8272,11.8358,206378.0
2021-04-30 14:00:00,13.78,13.8,13.77,13.79,137293.0,11.8358,11.853,11.8272,11.8444,137293.0
2021-04-30 14:30:00,13.79,13.81,13.79,13.81,104049.0,11.8444,11.8615,11.8444,11.8615,104049.0
2021-04-30 15:00:00,13.8,13.81,13.77,13.79,241740.0,11.853,11.8615,11.8272,11.8444,241740.0
2021-04-30 15:30:00,13.79,13.8,13.75,13.79,609663.0,11.8444,11.853,11.81,11.8444,609663.0
2021-05-03 09:30:00,13.76,13.87,13.75,13.84,912622.0,11.8186,11.9131,11.81,11.8873,912622.0
2021-05-03 10:00:00,13.84,13.9,13.83,13.85,432306.0,11.8873,11.9389,11.8787,11.8959,432306.0
2021-05-03 10:30:00,13.85,13.88,13.81,13.83,508601.0,11.8959,11.9217,11.8615,11.8787,508601.0
2021-05-03 11:00:00,13.82,13.86,13.8,13.86,675514.0,11.8701,11.9045,11.853,11.9045,675514.0
2021-05-03 11:30:00,13.85,13.9,13.84,13.9,199951.0,11.8959,11.9389,11.8873,11.9389,199951.0
2021-05-03 12:00:00,13.9,13.9,13.85,13.86,515981.0,11.9389,11.9389,11.8959,11.9045,515981.0
2021-05-03 12:30:00,13.86,13.87,13.83,13.85,420277.0,11.9045,11.9131,11.8787,11.8959,420277.0
2021-05-03 13:00:00,13.86,13.88,13.85,13.86,88510.0,11.9045,11.9217,11.8959,11.9045,88510.0
2021-05-03 13:30:00,13.87,13.88,13.85,13.87,186414.0,11.9131,11.9217,11.8959,11.9131,186414.0
2021-05-03 14:00:00,13.88,13.9,13.87,13.9,134240.0,11.9217,11.9389,11.9131,11.9389,134240.0
2021-05-03 14:30:00,13.89,13.91,13.89,13.89,137703.0,11.9303,11.9474,11.9303,11.9303,137703.0
2021-05-03 15:00:00,13.89,13.9,13.88,13.9,148420.0,11.9303,11.9389,11.9217,11.9389,148420.0
2021-05-03 15:30:00,13.89,13.9,13.86,13.9,378732.0,11.9303,11.9389,11.9045,11.9389,378732.0
2021-05-04 09:30:00,13.56,13.61,13.47,13.48,919212.0,11.6468,11.6898,11.5695,11.5781,919212.0
2021-05-04 10:00:00,13.48,13.53,13.44,13.5,544306.0,11.5781,11.6211,11.5438,11.5953,544306.0
2021-05-04 10:30:00,13.5,13.5,13.4,13.44,569039.0,11.5953,11.5953,11.5094,11.5438,569039.0
2021-05-04 11:00:00,13.44,13.45,13.36,13.38,463888.0,11.5438,11.5523,11.475,11.4922,463888.0
2021-05-04 11:30:00,13.39,13.4,13.36,13.4,200057.0,11.5008,11.5094,11.475,11.5094,200057.0
2021-05-04 12:00:00,13.4,13.45,13.39,13.45,162170.0,11.5094,11.5523,11.5008,11.5523,162170.0
2021-05-04 12:30:00,13.45,13.45,13.41,13.43,135029.0,11.5523,11.5523,11.518,11.5352,135029.0
2021-05-04 13:00:00,13.43,13.47,13.42,13.46,132836.0,11.5352,11.5695,11.5266,11.5609,132836.0
2021-05-04 13:30:00,13.46,13.48,13.44,13.47,292396.0,11.5609,11.5781,11.5438,11.5695,292396.0
2021-05-04 14:00:00,13.46,13.49,13.46,13.46,380858.0,11.5609,11.5867,11.5609,11.5609,380858.0
2021-05-04 14:30:00,13.46,13.5,13.46,13.46,214116.0,11.5609,11.5953,11.5609,11.5609,214116.0
2021-05-04 15:00:00,13.46,13.48,13.46,13.48,190810.0,11.5609,11.5781,11.5609,11.5781,190810.0
2021-05-04 15:30:00,13.48,13.48,13.44,13.46,684592.0,11.5781,11.5781,11.5438,11.5609,684592.0
2021-05-05 09:30:00,13.67,13.68,13.59,13.61,372519.0,11.7413,11.7499,11.6726,11.6898,372519.0
2021-05-05 10:00:00,13.61,13.63,13.56,13.63,356987.0,11.6898,11.7069,11.6468,11.7069,356987.0
2021-05-05 10:30:00,13.63,13.67,13.62,13.65,187887.0,11.7069,11.7413,11.6984,11.7241,187887.0
2021-05-05 11:00:00,13.65,13.68,13.64,13.68,358924.0,11.7241,11.7499,11.7155,11.7499,358924.0
2021-05-05 11:30:00,13.68,13.74,13.67,13.74,241828.0,11.7499,11.8014,11.7413,11.8014,241828.0
2021-05-05 12:00:00,13.74,13.74,13.71,13.71,115127.0,11.8014,11.8014,11.7757,11.7757,115127.0
2021-05-05 12:30:00,13.72,13.72,13.67,13.71,136081.0,11.7842,11.7842,11.7413,11.7757,136081.0
2021-05-05 13:00:00,13.7,13.71,13.68,13.69,165080.0,11.7671,11.7757,11.7499,11.7585,165080.0
2021-05-05 13:30:00,13.7,13.74,13.69,13.73,160586.0,11.7671,11.8014,11.7585,11.7928,160586.0
2021-05-05 14:00:00,13.73,13.74,13.71,13.74,108529.0,11.7928,11.8014,11.7757,11.8014,108529.0
2021-05-05 14:30:00,13.74,13.75,13.7,13.7,109627.0,11.8014,11.81,11.7671,11.7671,109627.0
2021-05-05 15:00:00,13.7,13.71,13.65,13.67,153026.0,11.7671,11.7757,11.7241,11.7413,153026.0
2021-05-05 15:30:00,13.66,13.7,13.66,13.68,385351.0,11.7327,11.7671,11.7327,11.7499,385351.0
2021-05-06 09:30:00,13.6,13.72,13.6,13.67,1956024.0,11.6812,11.7842,11.6812,11.7413,1956024.0
2021-05-06 10:00:00,13.67,13.68,13.6,13.63,743088.0,11.7413,11.7499,11.6812,11.7069,743088.0
2021-05-06 10:30:00,13.62,13.67,13.62,13.66,216719.0,11.6984,11.7413,11.6984,11.7327,216719.0
2021-05-06 11:00:00,13.65,13.67,13.62,13.67,253720.0,11.7241,11.7413,11.6984,11.7413,253720.0
2021-05-06 11:30:00,13.67,13.72,13.66,13.71,79130.0,11.7413,11.7842,11.7327,11.7757,79130.0
2021-05-06 12:00:00,13.71,13.72,13.68,13.71,96423.0,11.7757,11.7842,11.7499,11.7757,96423.0
2021-05-06 12:30:00,13.71,13.75,13.7,13.73,188318.0,11.7757,11.81,11.7671,11.7928,188318.0
2021-05-06 13:00:00,13.72,13.73,13.67,13.69,131363.0,11.7842,11.7928,11.7413,11.7585,131363.0
2021-05-06 13:30:00,13.69,13.69,13.65,13.67,155560.0,11.7585,11.7585,11.7241,11.7413,155560.0
2021-05-06 14:00:00,13.67,13.7,13.65,13.65,106154.0,11.7413,11.7671,11.7241,11.7241,106154.0
2021-05-06 14:30:00,13.65,13.66,13.63,13.63,232543.0,11.7241,11.7327,11.7069,11.7069,232543.0
2021-05-06 15:00:00,13.63,13.68,13.63,13.68,277895.0,11.7069,11.7499,11.7069,11.7499,277895.0
2021-05-06 15:30:00,13.68,13.72,13.66,13.7,739920.0,11.7499,11.7842,11.7327,11.7671,739920.0
2021-05-07 09:30:00,13.74,13.94,13.72,13.94,1905605.0,11.8014,11.9732,11.7842,11.9732,1905605.0
2021-05-07 10:00:00,13.93,14.01,13.92,14.01,1005181.0,11.9646,12.0333,11.956,12.0333,1005181.0
2021-05-07 10:30:00,14.01,14.01,13.96,13.98,355385.0,12.0333,12.0333,11.9904,12.0076,355385.0
2021-05-07 11:00:00,13.98,14.0,13.96,13.97,437063.0,12.0076,12.0247,11.9904,11.999,437063.0
2021-05-07 11:30:00,13.98,13.99,13.95,13.98,140095.0,12.0076,12.0162,11.9818,12.0076,140095.0
2021-05-07 12:00:00,13.97,13.97,13.93,13.93,263213.0,11.999,11.999,11.9646,11.9646,263213.0
2021-05-07 12:30:00,13.93,13.94,13.9,13.93,166094.0,11.9646,11.9732,11.9389,11.9646,166094.0
2021-05-07 13:00:00,13.93,13.93,13.88,13.88,176028.0,11.9646,11.9646,11.9217,11.9217,176028.0
2021-05-07 13:30:00,13.88,13.92,13.88,13.89,218706.0,11.9217,11.956,11.9217,11.9303,218706.0
2021-05-07 14:00:00,13.89,13.91,13.88,13.9,327720.0,11.9303,11.9474,11.9217,11.9389,327720.0
2021-05-07 14:30:00,13.89,13.9,13.87,13.89,191966.0,11.9303,11.9389,11.9131,11.9303,191966.0
2021-05-07 15:00:00,13.89,13.96,13.86,13.94,1426371.0,11.9303,11.9904,11.9045,11.9732,1426371.0
2021-05-07 15:30:00,13.94,13.95,13.88,13.88,1395203.0,11.9732,11.9818,11.9217,11.9217,1395203.0
2021-05-10 09:30:00,13.95,13.96,13.78,13.82,2293541.0,11.9818,11.9904,11.8358,11.8701,2293541.0
2021-05-10 10:00:00,13.82,13.83,13.76,13.79,944466.0,11.8701,11.8787,11.8186,11.8444,944466.0
2021-05-10 10:30:00,13.79,13.8,13.72,13.73,1067152.0,11.8444,11.853,11.7842,11.7928,1067152.0
2021-05-10 11:00:00,13.74,13.76,13.69,13.76,640089.0,11.8014,11.8186,11.7585,11.8186,640089.0
2021-05-10 11:30:00,13.76,13.78,13.72,13.75,490261.0,11.8186,11.8358,11.7842,11.81,490261.0
2021-05-10 12:00:00,13.75,13.78,13.73,13.73,251914.0,11.81,11.8358,11.7928,11.7928,251914.0
2021-05-10 12:30:00,13.74,13.74,13.72,13.73,210818.0,11.8014,11.8014,11.7842,11.7928,210818.0
2021-05-10 13:00:00,13.73,13.75,13.73,13.75,75717.0,11.7928,11.81,11.7928,11.81,75717.0
2021-05-10 13:30:00,13.75,13.75,13.72,13.74,376792.0,11.81,11.81,11.7842,11.8014,376792.0
2021-05-10 14:00:00,13.73,13.74,13.63,13.64,450352.0,11.7928,11.8014,11.7069,11.7155,450352.0
2021-05-10 14:30:00,13.63,13.65,13.59,13.63,719683.0,11.7069,11.7241,11.6726,11.7069,719683.0
2021-05-10 15:00:00,13.63,13.65,13.61,13.63,322378.0,11.7069,11.7241,11.6898,11.7069,322378.0
2021-05-10 15:30:00,13.63,13.65,13.61,13.63,857240.0,11.7069,11.7241,11.6898,11.7069,857240.0
2021-05-11 09:30:00,13.19,13.32,13.17,13.32,1143156.0,11.329,11.4407,11.3118,11.4407,1143156.0
2021-05-11 10:00:00,13.32,13.32,13.22,13.23,485225.0,11.4407,11.4407,11.3548,11.3634,485225.0
2021-05-11 10:30:00,13.22,13.22,13.16,13.21,685934.0,11.3548,11.3548,11.3033,11.3462,685934.0
2021-05-11 11:00:00,13.21,13.28,13.19,13.28,680999.0,11.3462,11.4063,11.329,11.4063,680999.0
2021-05-11 11:30:00,13.28,13.29,13.24,13.27,225502.0,11.4063,11.4149,11.372,11.3977,225502.0
2021-05-11 12:00:00,13.27,13.28,13.24,13.25,143625.0,11.3977,11.4063,11.372,11.3806,143625.0
2021-05-11 12:30:00,13.25,13.27,13.21,13.23,265476.0,11.3806,11.3977,11.3462,11.3634,265476.0
2021-05-11 13:00:00,13.23,13.3,13.23,13.29,306621.0,11.3634,11.4235,11.3634,11.4149,306621.0
2021-05-11 13:30:00,13.29,13.31,13.27,13.29,193857.0,11.4149,11.4321,11.3977,11.4149,193857.0
2021-05-11 14:00:00,13.29,13.31,13.24,13.3,316259.0,11.4149,11.4321,11.372,11.4235,316259.0
2021-05-11 14:30:00,13.29,13.3,13.25,13.28,187468.0,11.4149,11.4235,11.3806,11.4063,187468.0
2021-05-11 15:00:00,13.28,13.34,13.27,13.34,288325.0,11.4063,11.4579,11.3977,11.4579,288325.0
2021-05-11 15:30:00,13.34,13.34,13.26,13.29,756525.0,11.4579,11.4579,11.3891,11.4149,756525.0
2021-05-12 09:30:00,13.25,13.26,13.11,13.18,415281.0,11.3806,11.3891,11.2603,11.3204,415281.0
2021-05-12 10:00:00,13.18,13.21,13.14,13.14,492649.0,11.3204,11.3462,11.2861,11.2861,492649.0
2021-05-12 10:30:00,13.15,13.15,13.06,13.08,565111.0,11.2947,11.2947,11.2174,11.2345,565111.0
2021-05-12 11:00:00,13.08,13.1,13.06,13.07,241837.0,11.2345,11.2517,11.2174,11.226,241837.0
2021-05-12 11:30:00,13.07,13.07,13.02,13.02,401091.0,11.226,11.226,11.183,11.183,401091.0
2021-05-12 12:00:00,13.02,13.06,13.01,13.05,420582.0,11.183,11.2174,11.1744,11.2088,420582.0
2021-05-12 12:30:00,13.05,13.1,13.04,13.09,278545.0,11.2088,11.2517,11.2002,11.2431,278545.0
2021-05-12 13:00:00,13.09,13.11,13.05,13.06,261150.0,11.2431,11.2603,11.2088,11.2174,261150.0
2021-05-12 13:30:00,13.06,13.08,13.03,13.04,215124.0,11.2174,11.2345,11.1916,11.2002,215124.0
2021-05-12 14:00:00,13.04,13.06,13.01,13.04,293342.0,11.2002,11.2174,11.1744,11.2002,293342.0
2021-05-12 14:30:00,13.04,13.06,13.02,13.04,217787.0,11.2002,11.2174,11.183,11.2002,217787.0
2021-05-12 15:00:00,13.04,13.04,12.96,12.98,498830.0,11.2002,11.2002,11.1315,11.1487,498830.0
2021-05-12 15:30:00,12.98,12.99,12.94,12.97,1505378.0,11.1487,11.1572,11.1143,11.1401,1505378.0
2021-05-13 09:30:00,12.97,13.07,12.97,13.06,656064.0,11.1401,11.226,11.1401,11.2174,656064.0
2021-05-13 10:00:00,13.06,13.13,13.05,13.07,401253.0,11.2174,11.2775,11.2088,11.226,401253.0
2021-05-13 10:30:00,13.07,13.09,13.04,13.05,243535.0,11.226,11.2431,11.2002,11.2088,243535.0
2021-05-13 11:00:00,13.06,13.06,12.98,12.98,206731.0,11.2174,11.2174,11.1487,11.1487,206731.0
2021-05-13 11:30:00,12.98,13.02,12.96,12.97,272676.0,11.1487,11.183,11.1315,11.1401,272676.0
2021-05-13 12:00:00,12.96,13.03,12.96,13.0,237921.0,11.1315,11.1916,11.1315,11.1658,237921.0
2021-05-13 12:30:00,13.01,13.04,12.96,12.96,167675.0,11.1744,11.2002,11.1315,11.1315,167675.0
2021-05-13 13:00:00,12.96,12.98,12.93,12.95,204585.0,11.1315,11.1487,11.1057,11.1229,204585.0
2021-05-13 13:30:00,12.95,12.95,12.9,12.92,165588.0,11.1229,11.1229,11.0799,11.0971,165588.0
2021-05-13 14:00:00,12.93,12.99,12.92,12.99,241784.0,11.1057,11.1572,11.0971,11.1572,241784.0
2021-05-13 14:30:00,12.99,13.03,12.97,13.0,277615.0,11.1572,11.1916,11.1401,11.1658,277615.0
2021-05-13 15:00:00,13.0,13.04,13.0,13.04,175263.0,11.1658,11.2002,11.1658,11.2002,175263.0
2021-05-13 15:30:00,13.04,13.07,13.01,13.01,722171.0,11.2002,11.226,11.1744,11.1744,722171.0
2021-05-14 09:30:00,13.16,13.18,13.1,13.16,1105193.0,11.3033,11.3204,11.2517,11.3033,1105193.0
2021-05-14 10:00:00,13.16,13.17,13.13,13.15,513748.0,11.3033,11.3118,11.2775,11.2947,513748.0
2021-05-14 10:30:00,13.16,13.18,13.15,13.16,572656.0,11.3033,11.3204,11.2947,11.3033,572656.0
2021-05-14 11:00:00,13.16,13.18,13.13,13.17,572690.0,11.3033,11.3204,11.2775,11.3118,572690.0
2021-05-14 11:30:00,13.17,13.17,13.12,13.13,186534.0,11.3118,11.3118,11.2689,11.2775,186534.0
2021-05-14 12:00:00,13.13,13.16,13.12,13.13,162731.0,11.2775,11.3033,11.2689,11.2775,162731.0
2021-05-14 12:30:00,13.13,13.16,13.12,13.15,139098.0,11.2775,11.3033,11.2689,11.2947,139098.0
2021-05-14 13:00:00,13.15,13.16,13.14,13.15,114125.0,11.2947,11.3033,11.2861,11.2947,114125.0
2021-05-14 13:30:00,13.15,13.16,13.14,13.16,175507.0,11.2947,11.3033,11.2861,11.3033,175507.0
2021-05-14 14:00:00,13.16,13.18,13.15,13.18,138657.0,11.3033,11.3204,11.2947,11.3204,138657.0
2021-05-14 14:30:00,13.18,13.21,13.17,13.2,116183.0,11.3204,11.3462,11.3118,11.3376,116183.0
2021-05-14 15:00:00,13.19,13.27,13.18,13.27,552374.0,11.329,11.3977,11.3204,11.3977,552374.0
2021-05-14 15:30:00,13.27,13.28,13.24,13.26,787848.0,11.3977,11.4063,11.372,11.3891,787848.0
2021-05-17 09:30:00,13.18,13.24,13.16,13.21,399702.0,11.3204,11.372,11.3033,11.3462,399702.0
2021-05-17 10:00:00,13.2,13.23,13.15,13.19,468370.0,11.3376,11.3634,11.2947,11.329,468370.0
2021-05-17 10:30:00,13.2,13.23,13.17,13.21,325731.0,11.3376,11.3634,11.3118,11.3462,325731.0
2021-05-17 11:00:00,13.21,13.21,13.17,13.18,486272.0,11.3462,11.3462,11.3118,11.3204,486272.0
2021-05-17 11:30:00,13.18,13.18,13.13,13.14,157199.0,11.3204,11.3204,11.2775,11.2861,157199.0
2021-05-17 12:00:00,13.14,13.15,13.12,13.13,127041.0,11.2861,11.2947,11.2689,11.2775,127041.0
2021-05-17 12:30:00,13.13,13.18,13.12,13.17,159060.0,11.2775,11.3204,11.2689,11.3118,159060.0
2021-05-17 13:00:00,13.17,13.17,13.12,13.13,108259.0,11.3118,11.3118,11.2689,11.2775,108259.0
2021-05-17 13:30:00,13.13,13.15,13.11,13.14,84859.0,11.2775,11.2947,11.2603,11.2861,84859.0
2021-05-17 14:00:00,13.13,13.17,13.12,13.16,137199.0,11.2775,11.3118,11.2689,11.3033,137199.0
2021-05-17 14:30:00,13.15,13.17,13.13,13.17,246652.0,11.2947,11.3118,11.2775,11.3118,246652.0
2021-05-17 15:00:00,13.17,13.19,13.15,13.16,164567.0,11.3118,11.329,11.2947,11.3033,164567.0
2021-05-17 15:30:00,13.16,13.19,13.15,13.17,392552.0,11.3033,11.329,11.2947,11.3118,392552.0
2021-05-18 09:30:00,13.39,13.4,13.32,13.36,807940.0,11.5008,11.5094,11.4407,11.475,807940.0
2021-05-18 10:00:00,13.35,13.45,13.32,13.44,410417.0,11.4665,11.5523,11.4407,11.5438,410417.0
2021-05-18 10:30:00,13.44,13.48,13.42,13.45,594236.0,11.5438,11.5781,11.5266,11.5523,594236.0
2021-05-18 11:00:00,13.45,13.47,13.43,13.44,314917.0,11.5523,11.5695,11.5352,11.5438,314917.0
2021-05-18 11:30:00,13.43,13.44,13.4,13.42,599204.0,11.5352,11.5438,11.5094,11.5266,599204.0
2021-05-18 12:00:00,13.42,13.44,13.41,13.42,221505.0,11.5266,11.5438,11.518,11.5266,221505.0
2021-05-18 12:30:00,13.42,13.43,13.41,13.42,220095.0,11.5266,11.5352,11.518,11.5266,220095.0
2021-05-18 13:00:00,13.42,13.45,13.4,13.45,303210.0,11.5266,11.5523,11.5094,11.5523,303210.0
2021-05-18 13:30:00,13.44,13.46,13.43,13.44,134282.0,11.5438,11.5609,11.5352,11.5438,134282.0
2021-05-18 14:00:00,13.44,13.46,13.42,13.43,290118.0,11.5438,11.5609,11.5266,11.5352,290118.0
2021-05-18 14:30:00,13.43,13.43,13.4,13.42,466890.0,11.5352,11.5352,11.5094,11.5266,466890.0
2021-05-18 15:00:00,13.42,13.43,13.41,13.43,242389.0,11.5266,11.5352,11.518,11.5352,242389.0
2021-05-18 15:30:00,13.43,13.45,13.37,13.37,1144749.0,11.5352,11.5523,11.4836,11.4836,1144749.0
2021-05-19 09:30:00,13.27,13.35,13.27,13.32,636927.0,11.3977,11.4665,11.3977,11.4407,636927.0
2021-05-19 10:00:00,13.32,13.39,13.26,13.38,832649.0,11.4407,11.5008,11.3891,11.4922,832649.0
2021-05-19 10:30:00,13.38,13.39,13.3,13.37,409848.0,11.4922,11.5008,11.4235,11.4836,409848.0
2021-05-19 11:00:00,13.36,13.42,13.34,13.38,669390.0,11.475,11.5266,11.4579,11.4922,669390.0
2021-05-19 11:30:00,13.38,13.39,13.32,13.35,307702.0,11.4922,11.5008,11.4407,11.4665,307702.0
2021-05-19 12:00:00,13.35,13.37,13.33,13.36,121101.0,11.4665,11.4836,11.4493,11.475,121101.0
2021-05-19 12:30:00,13.36,13.38,13.35,13.36,186915.0,11.475,11.4922,11.4665,11.475,186915.0
2021-05-19 13:00:00,13.36,13.38,13.35,13.37,175551.0,11.475,11.4922,11.4665,11.4836,175551.0
2021-05-19 13:30:00,13.37,13.37,13.35,13.37,192484.0,11.4836,11.4836,11.4665,11.4836,192484.0
2021-05-19 14:00:00,13.37,13.4,13.3,13.38,566970.0,11.4836,11.5094,11.4235,11.4922,566970.0
2021-05-19 14:30:00,13.38,13.4,13.32,13.34,301441.0,11.4922,11.5094,11.4407,11.4579,301441.0
2021-05-19 15:00:00,13.33,13.38,13.32,13.38,200417.0,11.4493,11.4922,11.4407,11.4922,200417.0
2021-05-19 15:30:00,13.38,13.4,13.34,13.4,854004.0,11.4922,11.5094,11.4579,11.5094,854004.0
2021-05-20 09:30:00,13.44,13.54,13.43,13.53,582210.0,11.5438,11.6296,11.5352,11.6211,582210.0
2021-05-20 10:00:00,13.53,13.61,13.53,13.61,581982.0,11.6211,11.6898,11.6211,11.6898,581982.0
2021-05-20 10:30:00,13.6,13.63,13.58,13.63,380063.0,11.6812,11.7069,11.664,11.7069,380063.0
2021-05-20 11:00:00,13.62,13.67,13.62,13.64,481413.0,11.6984,11.7413,11.6984,11.7155,481413.0
2021-05-20 11:30:00,13.63,13.72,13.63,13.71,474542.0,11.7069,11.7842,11.7069,11.7757,474542.0
2021-05-20 12:00:00,13.71,13.71,13.64,13.66,225294.0,11.7757,11.7757,11.7155,11.7327,225294.0
2021-05-20 12:30:00,13.65,13.67,13.61,13.67,284314.0,11.7241,11.7413,11.6898,11.7413,284314.0
2021-05-20 13:00:00,13.67,13.7,13.66,13.67,422796.0,11.7413,11.7671,11.7327,11.7413,422796.0
2021-05-20 13:30:00,13.68,13.68,13.63,13.65,315116.0,11.7499,11.7499,11.7069,11.7241,315116.0
2021-05-20 14:00:00,13.64,13.69,13.64,13.69,142586.0,11.7155,11.7585,11.7155,11.7585,142586.0
2021-05-20 14:30:00,13.7,13.7,13.68,13.69,159925.0,11.7671,11.7671,11.7499,11.7585,159925.0
2021-05-20 15:00:00,13.7,13.72,13.68,13.71,185165.0,11.7671,11.7842,11.7499,11.7757,185165.0
2021-05-20 15:30:00,13.71,13.72,13.68,13.68,520127.0,11.7757,11.7842,11.7499,11.7499,520127.0
2021-05-21 09:30:00,13.65,13.67,13.6,13.65,626487.0,11.7241,11.7413,11.6812,11.7241,626487.0
2021-05-21 10:00:00,13.66,13.66,13.6,13.62,369005.0,11.7327,11.7327,11.6812,11.6984,369005.0
2021-05-21 10:30:00,13.62,13.63,13.58,13.61,751896.0,11.6984,11.7069,11.664,11.6898,751896.0
2021-05-21 11:00:00,13.6,13.62,13.57,13.59,295136.0,11.6812,11.6984,11.6554,11.6726,295136.0
2021-05-21 11:30:00,13.59,13.6,13.54,13.55,136236.0,11.6726,11.6812,11.6296,11.6382,136236.0
2021-05-21 12:00:00,13.55,13.58,13.54,13.57,91331.0,11.6382,11.664,11.6296,11.6554,91331.0
2021-05-21 12:30:00,13.57,13.58,13.53,13.56,103912.0,11.6554,11.664,11.6211,11.6468,103912.0
2021-05-21 13:00:00,13.56,13.59,13.55,13.58,109160.0,11.6468,11.6726,11.6382,11.664,109160.0
2021-05-21 13:30:00,13.58,13.6,13.57,13.59,94664.0,11.664,11.6812,11.6554,11.6726,94664.0
2021-05-21 14:00:00,13.59,13.61,13.56,13.57,77674.0,11.6726,11.6898,11.6468,11.6554,77674.0
2021-05-21 14:30:00,13.57,13.58,13.54,13.57,156813.0,11.6554,11.664,11.6296,11.6554,156813.0
2021-05-21 15:00:00,13.57,13.58,13.55,13.58,110485.0,11.6554,11.664,11.6382,11.664,110485.0
2021-05-21 15:30:00,13.58,13.58,13.53,13.53,273397.0,11.664,11.664,11.6211,11.6211,273397.0
2021-05-24 09:30:00,13.41,13.51,13.4,13.47,569027.0,11.518,11.6039,11.5094,11.5695,569027.0
2021-05-24 10:00:00,13.48,13.5,13.46,13.48,276722.0,11.5781,11.5953,11.5609,11.5781,276722.0
2021-05-24 10:30:00,13.48,13.49,13.43,13.44,412225.0,11.5781,11.5867,11.5352,11.5438,412225.0
2021-05-24 11:00:00,13.44,13.46,13.43,13.44,311514.0,11.5438,11.5609,11.5352,11.5438,311514.0
2021-05-24 11:30:00,13.44,13.45,13.39,13.4,229062.0,11.5438,11.5523,11.5008,11.5094,229062.0
2021-05-24 12:00:00,13.39,13.41,13.36,13.37,337077.0,11.5008,11.518,11.475,11.4836,337077.0
2021-05-24 12:30:00,13.38,13.39,13.35,13.35,338480.0,11.4922,11.5008,11.4665,11.4665,338480.0
2021-05-24 13:00:00,13.35,13.37,13.34,13.37,386526.0,11.4665,11.4836,11.4579,11.4836,386526.0
2021-05-24 13:30:00,13.36,13.37,13.35,13.36,82980.0,11.475,11.4836,11.4665,11.475,82980.0
2021-05-24 14:00:00,13.37,13.41,13.36,13.38,478655.0,11.4836,11.518,11.475,11.4922,478655.0
2021-05-24 14:30:00,13.38,13.41,13.38,13.39,344615.0,11.4922,11.518,11.4922,11.5008,344615.0
2021-05-24 15:00:00,13.4,13.41,13.37,13.4,349416.0,11.5094,11.518,11.4836,11.5094,349416.0
2021-05-24 15:30:00,13.4,13.41,13.35,13.36,743194.0,11.5094,11.518,11.4665,11.475,743194.0
2021-05-25 09:30:00,13.42,13.43,13.32,13.36,678453.0,11.5266,11.5352,11.4407,11.475,678453.0
2021-05-25 10:00:00,13.36,13.39,13.34,13.36,336486.0,11.475,11.5008,11.4579,11.475,336486.0
2021-05-25 10:30:00,13.37,13.39,13.35,13.39,437236.0,11.4836,11.5008,11.4665,11.5008,437236.0
2021-05-25 11:00:00,13.39,13.41,13.36,13.37,269888.0,11.5008,11.518,11.475,11.4836,269888.0
2021-05-25 11:30:00,13.36,13.43,13.36,13.42,381187.0,11.475,11.5352,11.475,11.5266,381187.0
2021-05-25 12:00:00,13.43,13.43,13.39,13.42,144090.0,11.5352,11.5352,11.5008,11.5266,144090.0
2021-05-25 12:30:00,13.41,13.43,13.39,13.43,279281.0,11.518,11.5352,11.5008,11.5352,279281.0
2021-05-25 13:00:00,13.43,13.43,13.4,13.43,114680.0,11.5352,11.5352,11.5094,11.5352,114680.0
2021-05-25 13:30:00,13.43,13.43,13.4,13.41,98545.0,11.5352,11.5352,11.5094,11.518,98545.0
2021-05-25 14:00:00,13.42,13.43,13.39,13.4,163246.0,11.5266,11.5352,11.5008,11.5094,163246.0
2021-05-25 14:30:00,13.4,13.43,13.38,13.42,261224.0,11.5094,11.5352,11.4922,11.5266,261224.0
2021-05-25 15:00:00,13.41,13.44,13.39,13.44,246738.0,11.518,11.5438,11.5008,11.5438,246738.0
2021-05-25 15:30:00,13.44,13.44,13.41,13.43,448345.0,11.5438,11.5438,11.518,11.5352,448345.0
2021-05-26 09:30:00,13.26,13.35,13.26,13.27,1518585.0,11.3891,11.4665,11.3891,11.3977,1518585.0
2021-05-26 10:00:00,13.27,13.36,13.26,13.33,1750982.0,11.3977,11.475,11.3891,11.4493,1750982.0
2021-05-26 10:30:00,13.34,13.35,13.27,13.28,607841.0,11.4579,11.4665,11.3977,11.4063,607841.0
2021-05-26 11:00:00,13.28,13.29,13.22,13.22,545065.0,11.4063,11.4149,11.3548,11.3548,545065.0
2021-05-26 11:30:00,13.22,13.27,13.22,13.25,367029.0,11.3548,11.3977,11.3548,11.3806,367029.0
2021-05-26 12:00:00,13.25,13.27,13.23,13.25,195269.0,11.3806,11.3977,11.3634,11.3806,195269.0
2021-05-26 12:30:00,13.25,13.25,13.22,13.24,365533.0,11.3806,11.3806,11.3548,11.372,365533.0
2021-05-26 13:00:00,13.24,13.24,13.21,13.23,196294.0,11.372,11.372,11.3462,11.3634,196294.0
2021-05-26 13:30:00,13.23,13.23,13.19,13.2,370746.0,11.3634,11.3634,11.329,11.3376,370746.0
2021-05-26 14:00:00,13.2,13.22,13.19,13.2,173607.0,11.3376,11.3548,11.329,11.3376,173607.0
2021-05-26 14:30:00,13.2,13.22,13.2,13.21,106137.0,11.3376,11.3548,11.3376,11.3462,106137.0
2021-05-26 15:00:00,13.22,13.22,13.2,13.21,184295.0,11.3548,11.3548,11.3376,11.3462,184295.0
2021-05-26 15:30:00,13.21,13.22,13.19,13.2,522664.0,11.3462,11.3548,11.329,11.3376,522664.0
2021-05-27 09:30:00,13.22,13.29,13.21,13.27,710198.0,11.3548,11.4149,11.3462,11.3977,710198.0
2021-05-27 10:00:00,13.27,13.31,13.26,13.28,706923.0,11.3977,11.4321,11.3891,11.4063,706923.0
2021-05-27 10:30:00,13.29,13.31,13.27,13.27,239055.0,11.4149,11.4321,11.3977,11.3977,239055.0
2021-05-27 11:00:00,13.28,13.29,13.27,13.29,247459.0,11.4063,11.4149,11.3977,11.4149,247459.0
2021-05-27 11:30:00,13.29,13.29,13.26,13.27,117590.0,11.4149,11.4149,11.3891,11.3977,117590.0
2021-05-27 12:00:00,13.27,13.28,13.25,13.26,112673.0,11.3977,11.4063,11.3806,11.3891,112673.0
2021-05-27 12:30:00,13.26,13.28,13.25,13.28,83782.0,11.3891,11.4063,11.3806,11.4063,83782.0
2021-05-27 13:00:00,13.28,13.29,13.26,13.27,127543.0,11.4063,11.4149,11.3891,11.3977,127543.0
2021-05-27 13:30:00,13.27,13.31,13.26,13.31,264385.0,11.3977,11.4321,11.3891,11.4321,264385.0
2021-05-27 14:00:00,13.31,13.32,13.28,13.32,352308.0,11.4321,11.4407,11.4063,11.4407,352308.0
2021-05-27 14:30:00,13.32,13.32,13.29,13.31,147127.0,11.4407,11.4407,11.4149,11.4321,147127.0
2021-05-27 15:00:00,13.31,13.31,13.28,13.3,117300.0,11.4321,11.4321,11.4063,11.4235,117300.0
2021-05-27 15:30:00,13.3,13.32,13.28,13.29,490053.0,11.4235,11.4407,11.4063,11.4149,490053.0
2021-05-28 09:30:00,13.38,13.48,13.37,13.48,590856.0,11.4922,11.5781,11.4836,11.5781,590856.0
2021-05-28 10:00:00,13.47,13.48,13.37,13.38,267677.0,11.5695,11.5781,11.4836,11.4922,267677.0
2021-05-28 10:30:00,13.38,13.42,13.37,13.38,195083.0,11.4922,11.5266,11.4836,11.4922,195083.0
2021-05-28 11:00:00,13.38,13.4,13.36,13.38,188341.0,11.4922,11.5094,11.475,11.4922,188341.0
2021-05-28 11:30:00,13.38,13.38,13.35,13.37,126887.0,11.4922,11.4922,11.4665,11.4836,126887.0
2021-05-28 12:00:00,13.37,13.38,13.36,13.37,100732.0,11.4836,11.4922,11.475,11.4836,100732.0
2021-05-28 12:30:00,13.37,13.4,13.36,13.38,94516.0,11.4836,11.5094,11.475,11.4922,94516.0
2021-05-28 13:00:00,13.38,13.38,13.34,13.35,93660.0,11.4922,11.4922,11.4579,11.4665,93660.0
2021-05-28 13:30:00,13.35,13.37,13.34,13.37,80386.0,11.4665,11.4836,11.4579,11.4836,80386.0
2021-05-28 14:00:00,13.37,13.37,13.35,13.36,93325.0,11.4836,11.4836,11.4665,11.475,93325.0
2021-05-28 14:30:00,13.37,13.38,13.36,13.36,116812.0,11.4836,11.4922,11.475,11.475,116812.0
2021-05-28 15:00:00,13.36,13.41,13.35,13.38,574515.0,11.475,11.518,11.4665,11.4922,574515.0
2021-05-28 15:30:00,13.38,13.45,13.38,13.43,1962148.0,11.4922,11.5523,11.4922,11.5352,1962148.0
2021-06-01 09:30:00,13.26,13.29,13.19,13.22,930234.0,11.3891,11.4149,11.329,11.3548,930234.0
2021-06-01 10:00:00,13.22,13.24,13.16,13.18,936946.0,11.3548,11.372,11.3033,11.3204,936946.0
2021-06-01 10:30:00,13.18,13.19,13.13,13.16,459282.0,11.3204,11.329,11.2775,11.3033,459282.0
2021-06-01 11:00:00,13.15,13.2,13.14,13.18,266128.0,11.2947,11.3376,11.2861,11.3204,266128.0
2021-06-01 11:30:00,13.19,13.21,13.16,13.2,278784.0,11.329,11.3462,11.3033,11.3376,278784.0
2021-06-01 12:00:00,13.19,13.2,13.16,13.18,218350.0,11.329,11.3376,11.3033,11.3204,218350.0
2021-06-01 12:30:00,13.18,13.21,13.17,13.19,262290.0,11.3204,11.3462,11.3118,11.329,262290.0
2021-06-01 13:00:00,13.19,13.2,13.15,13.16,661324.0,11.329,11.3376,11.2947,11.3033,661324.0
2021-06-01 13:30:00,13.16,13.19,13.15,13.19,251911.0,11.3033,11.329,11.2947,11.329,251911.0
2021-06-01 14:00:00,13.19,13.19,13.16,13.18,276977.0,11.329,11.329,11.3033,11.3204,276977.0
2021-06-01 14:30:00,13.18,13.19,13.16,13.18,348331.0,11.3204,11.329,11.3033,11.3204,348331.0
2021-06-01 15:00:00,13.17,13.18,13.15,13.17,227027.0,11.3118,11.3204,11.2947,11.3118,227027.0
2021-06-01 15:30:00,13.16,13.17,13.14,13.15,474708.0,11.3033,11.3118,11.2861,11.2947,474708.0
2021-06-02 09:30:00,13.13,13.22,13.12,13.19,569605.0,11.2775,11.3548,11.2689,11.329,569605.0
2021-06-02 10:00:00,13.19,13.22,13.17,13.18,372287.0,11.329,11.3548,11.3118,11.3204,372287.0
2021-06-02 10:30:00,13.19,13.2,13.17,13.19,586942.0,11.329,11.3376,11.3118,11.329,586942.0
2021-06-02 11:00:00,13.19,13.2,13.15,13.17,956005.0,11.329,11.3376,11.2947,11.3118,956005.0
2021-06-02 11:30:00,13.17,13.19,13.15,13.16,746795.0,11.3118,11.329,11.2947,11.3033,746795.0
2021-06-02 12:00:00,13.16,13.16,13.11,13.11,392459.0,11.3033,11.3033,11.2603,11.2603,392459.0
2021-06-02 12:30:00,13.11,13.15,13.1,13.13,488515.0,11.2603,11.2947,11.2517,11.2775,488515.0
2021-06-02 13:00:00,13.13,13.16,13.09,13.11,384906.0,11.2775,11.3033,11.2431,11.2603,384906.0
2021-06-02 13:30:00,13.1,13.14,13.09,13.11,569045.0,11.2517,11.2861,11.2431,11.2603,569045.0
2021-06-02 14:00:00,13.11,13.14,13.09,13.11,366078.0,11.2603,11.2861,11.2431,11.2603,366078.0
2021-06-02 14:30:00,13.11,13.14,13.11,13.13,262105.0,11.2603,11.2861,11.2603,11.2775,262105.0
2021-06-02 15:00:00,13.13,13.16,13.13,13.15,338037.0,11.2775,11.3033,11.2775,11.2947,338037.0
2021-06-02 15:30:00,13.15,13.17,13.14,13.14,950020.0,11.2947,11.3118,11.2861,11.2861,950020.0
2021-06-03 09:30:00,13.05,13.09,12.98,13.01,1534446.0,11.2088,11.2431,11.1487,11.1744,1534446.0
2021-06-03 10:00:00,13.01,13.07,13.0,13.0,752360.0,11.1744,11.226,11.1658,11.1658,752360.0
2021-06-03 10:30:00,13.0,13.06,12.99,13.06,628694.0,11.1658,11.2174,11.1572,11.2174,628694.0
2021-06-03 11:00:00,13.06,13.09,13.05,13.07,640651.0,11.2174,11.2431,11.2088,11.226,640651.0
2021-06-03 11:30:00,13.07,13.08,13.01,13.05,456466.0,11.226,11.2345,11.1744,11.2088,456466.0
2021-06-03 12:00:00,13.05,13.09,13.04,13.08,269360.0,11.2088,11.2431,11.2002,11.2345,269360.0
2021-06-03 12:30:00,13.08,13.11,13.06,13.11,274599.0,11.2345,11.2603,11.2174,11.2603,274599.0
2021-06-03 13:00:00,13.11,13.14,13.08,13.13,217729.0,11.2603,11.2861,11.2345,11.2775,217729.0
2021-06-03 13:30:00,13.13,13.15,13.12,13.14,251750.0,11.2775,11.2947,11.2689,11.2861,251750.0
2021-06-03 14:00:00,13.15,13.16,13.13,13.13,264804.0,11.2947,11.3033,11.2775,11.2775,264804.0
2021-06-03 14:30:00,13.13,13.15,13.12,13.13,168033.0,11.2775,11.2947,11.2689,11.2775,168033.0
2021-06-03 15:00:00,13.13,13.15,13.12,13.13,280313.0,11.2775,11.2947,11.2689,11.2775,280313.0
2021-06-03 15:30:00,13.14,13.15,13.11,13.13,673081.0,11.2861,11.2947,11.2603,11.2775,673081.0
2021-06-04 09:30:00,13.09,13.11,13.05,13.09,587434.0,11.2431,11.2603,11.2088,11.2431,587434.0
2021-06-04 10:00:00,13.1,13.15,13.08,13.13,1368575.0,11.2517,11.2947,11.2345,11.2775,1368575.0
2021-06-04 10:30:00,13.13,13.19,13.12,13.18,662639.0,11.2775,11.329,11.2689,11.3204,662639.0
2021-06-04 11:00:00,13.18,13.21,13.15,13.15,463595.0,11.3204,11.3462,11.2947,11.2947,463595.0
2021-06-04 11:30:00,13.16,13.18,13.14,13.18,190298.0,11.3033,11.3204,11.2861,11.3204,190298.0
2021-06-04 12:00:00,13.18,13.2,13.17,13.19,196518.0,11.3204,11.3376,11.3118,11.329,196518.0
2021-06-04 12:30:00,13.19,13.2,13.16,13.17,145482.0,11.329,11.3376,11.3033,11.3118,145482.0
2021-06-04 13:00:00,13.16,13.17,13.15,13.17,132938.0,11.3033,11.3118,11.2947,11.3118,132938.0
2021-06-04 13:30:00,13.17,13.18,13.16,13.17,108799.0,11.3118,11.3204,11.3033,11.3118,108799.0
2021-06-04 14:00:00,13.17,13.17,13.15,13.16,116177.0,11.3118,11.3118,11.2947,11.3033,116177.0
2021-06-04 14:30:00,13.16,13.18,13.15,13.16,148451.0,11.3033,11.3204,11.2947,11.3033,148451.0
2021-06-04 15:00:00,13.17,13.19,13.16,13.18,243576.0,11.3118,11.329,11.3033,11.3204,243576.0
2021-06-04 15:30:00,13.18,13.18,13.15,13.17,557039.0,11.3204,11.3204,11.2947,11.3118,557039.0
2021-06-07 09:30:00,13.2,13.21,13.15,13.18,379246.0,11.3376,11.3462,11.2947,11.3204,379246.0
2021-06-07 10:00:00,13.18,13.2,13.14,13.15,231831.0,11.3204,11.3376,11.2861,11.2947,231831.0
2021-06-07 10:30:00,13.15,13.17,13.14,13.16,253668.0,11.2947,11.3118,11.2861,11.3033,253668.0
2021-06-07 11:00:00,13.15,13.15,13.1,13.11,282925.0,11.2947,11.2947,11.2517,11.2603,282925.0
2021-06-07 11:30:00,13.11,13.11,13.08,13.1,172475.0,11.2603,11.2603,11.2345,11.2517,172475.0
2021-06-07 12:00:00,13.1,13.11,13.09,13.09,135444.0,11.2517,11.2603,11.2431,11.2431,135444.0
2021-06-07 12:30:00,13.1,13.15,13.09,13.13,200951.0,11.2517,11.2947,11.2431,11.2775,200951.0
2021-06-07 13:00:00,13.13,13.14,13.1,13.11,206613.0,11.2775,11.2861,11.2517,11.2603,206613.0
2021-06-07 13:30:00,13.11,13.12,13.09,13.1,150903.0,11.2603,11.2689,11.2431,11.2517,150903.0
2021-06-07 14:00:00,13.1,13.11,13.08,13.08,102855.0,11.2517,11.2603,11.2345,11.2345,102855.0
2021-06-07 14:30:00,13.08,13.13,13.08,13.11,258662.0,11.2345,11.2775,11.2345,11.2603,258662.0
2021-06-07 15:00:00,13.11,13.15,13.11,13.13,249682.0,11.2603,11.2947,11.2603,11.2775,249682.0
2021-06-07 15:30:00,13.14,13.14,13.1,13.11,510980.0,11.2861,11.2861,11.2517,11.2603,510980.0
2021-06-08 09:30:00,13.2,13.23,13.15,13.23,509764.0,11.3376,11.3634,11.2947,11.3634,509764.0
2021-06-08 10:00:00,13.23,13.26,13.19,13.21,353566.0,11.3634,11.3891,11.329,11.3462,353566.0
2021-06-08 10:30:00,13.21,13.23,13.18,13.21,291284.0,11.3462,11.3634,11.3204,11.3462,291284.0
2021-06-08 11:00:00,13.21,13.21,13.14,13.18,453841.0,11.3462,11.3462,11.2861,11.3204,453841.0
2021-06-08 11:30:00,13.18,13.19,13.14,13.16,177175.0,11.3204,11.329,11.2861,11.3033,177175.0
2021-06-08 12:00:00,13.16,13.18,13.15,13.17,122638.0,11.3033,11.3204,11.2947,11.3118,122638.0
2021-06-08 12:30:00,13.17,13.18,13.16,13.18,100226.0,11.3118,11.3204,11.3033,11.3204,100226.0
2021-06-08 13:00:00,13.18,13.19,13.15,13.16,317668.0,11.3204,11.329,11.2947,11.3033,317668.0
2021-06-08 13:30:00,13.16,13.17,13.15,13.16,117908.0,11.3033,11.3118,11.2947,11.3033,117908.0
2021-06-08 14:00:00,13.16,13.17,13.15,13.16,202744.0,11.3033,11.3118,11.2947,11.3033,202744.0
2021-06-08 14:30:00,13.16,13.18,13.16,13.17,242236.0,11.3033,11.3204,11.3033,11.3118,242236.0
2021-06-08 15:00:00,13.17,13.17,13.15,13.15,190390.0,11.3118,11.3118,11.2947,11.2947,190390.0
2021-06-08 15:30:00,13.15,13.16,13.13,13.15,751866.0,11.2947,11.3033,11.2775,11.2947,751866.0
2021-06-09 09:30:00,13.2,13.22,13.14,13.14,413697.0,11.3376,11.3548,11.2861,11.2861,413697.0
2021-06-09 10:00:00,13.15,13.16,13.09,13.09,504281.0,11.2947,11.3033,11.2431,11.2431,504281.0
2021-06-09 10:30:00,13.1,13.12,13.09,13.1,737921.0,11.2517,11.2689,11.2431,11.2517,737921.0
2021-06-09 11:00:00,13.1,13.15,13.1,13.13,912294.0,11.2517,11.2947,11.2517,11.2775,912294.0
2021-06-09 11:30:00,13.13,13.14,13.09,13.09,1980069.0,11.2775,11.2861,11.2431,11.2431,1980069.0
2021-06-09 12:00:00,13.09,13.12,13.09,13.12,622974.0,11.2431,11.2689,11.2431,11.2689,622974.0
2021-06-09 12:30:00,13.12,13.14,13.11,13.14,284477.0,11.2689,11.2861,11.2603,11.2861,284477.0
2021-06-09 13:00:00,13.13,13.15,13.09,13.1,683158.0,11.2775,11.2947,11.2431,11.2517,683158.0
2021-06-09 13:30:00,13.09,13.1,13.07,13.09,579777.0,11.2431,11.2517,11.226,11.2431,579777.0
2021-06-09 14:00:00,13.09,13.09,13.07,13.08,250015.0,11.2431,11.2431,11.226,11.2345,250015.0
2021-06-09 14:30:00,13.08,13.08,13.06,13.07,492898.0,11.2345,11.2345,11.2174,11.226,492898.0
2021-06-09 15:00:00,13.07,13.08,13.05,13.07,414488.0,11.226,11.2345,11.2088,11.226,414488.0
2021-06-09 15:30:00,13.06,13.07,13.03,13.03,833552.0,11.2174,11.226,11.1916,11.1916,833552.0
2021-06-10 09:30:00,13.06,13.13,13.04,13.11,357830.0,11.2174,11.2775,11.2002,11.2603,357830.0
2021-06-10 10:00:00,13.1,13.18,13.1,13.15,306942.0,11.2517,11.3204,11.2517,11.2947,306942.0
2021-06-10 10:30:00,13.15,13.17,13.08,13.11,289889.0,11.2947,11.3118,11.2345,11.2603,289889.0
2021-06-10 11:00:00,13.11,13.15,13.08,13.13,297237.0,11.2603,11.2947,11.2345,11.2775,297237.0
2021-06-10 11:30:00,13.13,13.14,13.1,13.13,64439.0,11.2775,11.2861,11.2517,11.2775,64439.0
2021-06-10 12:00:00,13.12,13.15,13.12,13.13,165845.0,11.2689,11.2947,11.2689,11.2775,165845.0
2021-06-10 12:30:00,13.13,13.19,13.13,13.19,1106862.0,11.2775,11.329,11.2775,11.329,1106862.0
2021-06-10 13:00:00,13.19,13.23,13.18,13.19,458665.0,11.329,11.3634,11.3204,11.329,458665.0
2021-06-10 13:30:00,13.19,13.2,13.16,13.18,175777.0,11.329,11.3376,11.3033,11.3204,175777.0
2021-06-10 14:00:00,13.17,13.19,13.14,13.16,279047.0,11.3118,11.329,11.2861,11.3033,279047.0
2021-06-10 14:30:00,13.16,13.18,13.13,13.16,225671.0,11.3033,11.3204,11.2775,11.3033,225671.0
2021-06-10 15:00:00,13.16,13.16,13.14,13.16,309683.0,11.3033,11.3033,11.2861,11.3033,309683.0
2021-06-10 15:30:00,13.16,13.19,13.14,13.19,448158.0,11.3033,11.329,11.2861,11.329,448158.0
2021-06-11 09:30:00,13.27,13.28,13.2,13.21,490303.0,11.3977,11.4063,11.3376,11.3462,490303.0
2021-06-11 10:00:00,13.22,13.24,13.18,13.2,154893.0,11.3548,11.372,11.3204,11.3376,154893.0
2021-06-11 10:30:00,13.2,13.2,13.16,13.18,191812.0,11.3376,11.3376,11.3033,11.3204,191812.0
2021-06-11 11:00:00,13.18,13.19,13.16,13.17,124472.0,11.3204,11.329,11.3033,11.3118,124472.0
2021-06-11 11:30:00,13.17,13.18,13.16,13.17,51323.0,11.3118,11.3204,11.3033,11.3118,51323.0
2021-06-11 12:00:00,13.17,13.17,13.14,13.15,187875.0,11.3118,11.3118,11.2861,11.2947,187875.0
2021-06-11 12:30:00,13.15,13.16,13.14,13.15,88782.0,11.2947,11.3033,11.2861,11.2947,88782.0
2021-06-11 13:00:00,13.15,13.16,13.12,13.14,149644.0,11.2947,11.3033,11.2689,11.2861,149644.0
2021-06-11 13:30:00,13.14,13.16,13.13,13.16,62870.0,11.2861,11.3033,11.2775,11.3033,62870.0
2021-06-11 14:00:00,13.15,13.16,13.14,13.16,89027.0,11.2947,11.3033,11.2861,11.3033,89027.0
2021-06-11 14:30:00,13.15,13.16,13.14,13.16,85831.0,11.2947,11.3033,11.2861,11.3033,85831.0
2021-06-11 15:00:00,13.15,13.17,13.15,13.16,201282.0,11.2947,11.3118,11.2947,11.3033,201282.0
2021-06-11 15:30:00,13.16,13.19,13.15,13.18,521592.0,11.3033,11.329,11.2947,11.3204,521592.0
2021-06-14 09:30:00,13.13,13.13,13.06,13.08,427172.0,11.2775,11.2775,11.2174,11.2345,427172.0
2021-06-14 10:00:00,13.08,13.12,13.06,13.11,420929.0,11.2345,11.2689,11.2174,11.2603,420929.0
2021-06-14 10:30:00,13.12,13.12,13.08,13.1,529465.0,11.2689,11.2689,11.2345,11.2517,529465.0
2021-06-14 11:00:00,13.11,13.12,13.09,13.12,358230.0,11.2603,11.2689,11.2431,11.2689,358230.0
2021-06-14 11:30:00,13.12,13.12,13.08,13.09,190510.0,11.2689,11.2689,11.2345,11.2431,190510.0
2021-06-14 12:00:00,13.09,13.09,13.06,13.07,149288.0,11.2431,11.2431,11.2174,11.226,149288.0
2021-06-14 12:30:00,13.07,13.08,13.05,13.07,140088.0,11.226,11.2345,11.2088,11.226,140088.0
2021-06-14 13:00:00,13.07,13.07,13.06,13.07,101008.0,11.226,11.226,11.2174,11.226,101008.0
2021-06-14 13:30:00,13.06,13.1,13.06,13.09,304170.0,11.2174,11.2517,11.2174,11.2431,304170.0
2021-06-14 14:00:00,13.08,13.09,13.07,13.08,472553.0,11.2345,11.2431,11.226,11.2345,472553.0
2021-06-14 14:30:00,13.08,13.08,13.05,13.06,146005.0,11.2345,11.2345,11.2088,11.2174,146005.0
2021-06-14 15:00:00,13.06,13.07,13.05,13.07,178320.0,11.2174,11.226,11.2088,11.226,178320.0
2021-06-14 15:30:00,13.07,13.1,13.06,13.1,1238679.0,11.226,11.2517,11.2174,11.2517,1238679.0
2021-06-15 09:30:00,13.12,13.12,13.07,13.09,449099.0,11.2689,11.2689,11.226,11.2431,449099.0
2021-06-15 10:00:00,13.09,13.09,13.01,13.02,520920.0,11.2431,11.2431,11.1744,11.183,520920.0
2021-06-15 10:30:00,13.02,13.04,13.01,13.02,215140.0,11.183,11.2002,11.1744,11.183,215140.0
2021-06-15 11:00:00,13.02,13.04,13.01,13.03,242784.0,11.183,11.2002,11.1744,11.1916,242784.0
2021-06-15 11:30:00,13.03,13.03,12.97,12.98,181710.0,11.1916,11.1916,11.1401,11.1487,181710.0
2021-06-15 12:00:00,12.98,12.98,12.96,12.96,99985.0,11.1487,11.1487,11.1315,11.1315,99985.0
2021-06-15 12:30:00,12.96,12.98,12.95,12.97,108138.0,11.1315,11.1487,11.1229,11.1401,108138.0
2021-06-15 13:00:00,12.97,12.97,12.95,12.96,84016.0,11.1401,11.1401,11.1229,11.1315,84016.0
2021-06-15 13:30:00,12.96,12.97,12.95,12.96,190354.0,11.1315,11.1401,11.1229,11.1315,190354.0
2021-06-15 14:00:00,12.96,12.97,12.92,12.94,508738.0,11.1315,11.1401,11.0971,11.1143,508738.0
2021-06-15 14:30:00,12.94,12.96,12.91,12.93,636013.0,11.1143,11.1315,11.0885,11.1057,636013.0
2021-06-15 15:00:00,12.92,12.94,12.92,12.94,259727.0,11.0971,11.1143,11.0971,11.1143,259727.0
2021-06-15 15:30:00,12.94,12.96,12.93,12.94,758595.0,11.1143,11.1315,11.1057,11.1143,758595.0
2021-06-16 09:30:00,13.1,13.12,13.04,13.12,1213496.0,11.2517,11.2689,11.2002,11.2689,1213496.0
2021-06-16 10:00:00,13.12,13.12,13.05,13.1,670452.0,11.2689,11.2689,11.2088,11.2517,670452.0
2021-06-16 10:30:00,13.1,13.12,13.09,13.1,679272.0,11.2517,11.2689,11.2431,11.2517,679272.0
2021-06-16 11:00:00,13.1,13.1,13.08,13.08,508356.0,11.2517,11.2517,11.2345,11.2345,508356.0
2021-06-16 11:30:00,13.07,13.09,13.05,13.06,393781.0,11.226,11.2431,11.2088,11.2174,393781.0
2021-06-16 12:00:00,13.06,13.06,13.02,13.04,271605.0,11.2174,11.2174,11.183,11.2002,271605.0
2021-06-16 12:30:00,13.04,13.05,13.03,13.04,346053.0,11.2002,11.2088,11.1916,11.2002,346053.0
2021-06-16 13:00:00,13.04,13.04,13.02,13.03,211709.0,11.2002,11.2002,11.183,11.1916,211709.0
2021-06-16 13:30:00,13.02,13.04,13.01,13.04,337160.0,11.183,11.2002,11.1744,11.2002,337160.0
2021-06-16 14:00:00,13.03,13.03,12.92,12.96,572341.0,11.1916,11.1916,11.0971,11.1315,572341.0
2021-06-16 14:30:00,12.95,12.97,12.91,12.97,356403.0,11.1229,11.1401,11.0885,11.1401,356403.0
2021-06-16 15:00:00,12.97,13.01,12.96,13.01,275866.0,11.1401,11.1744,11.1315,11.1744,275866.0
2021-06-16 15:30:00,13.0,13.01,12.98,12.98,1040747.0,11.1658,11.1744,11.1487,11.1487,1040747.0
2021-06-17 09:30:00,12.77,12.83,12.75,12.79,806154.0,10.9683,11.0198,10.9511,10.9855,806154.0
2021-06-17 10:00:00,12.79,12.83,12.77,12.82,821012.0,10.9855,11.0198,10.9683,11.0112,821012.0
2021-06-17 10:30:00,12.82,12.85,12.8,12.85,523805.0,11.0112,11.037,10.994,11.037,523805.0
2021-06-17 11:00:00,12.84,12.85,12.82,12.82,442266.0,11.0284,11.037,11.0112,11.0112,442266.0
2021-06-17 11:30:00,12.82,12.84,12.8,12.82,395159.0,11.0112,11.0284,10.994,11.0112,395159.0
2021-06-17 12:00:00,12.82,12.82,12.77,12.79,515193.0,11.0112,11.0112,10.9683,10.9855,515193.0
2021-06-17 12:30:00,12.79,12.79,12.77,12.78,345138.0,10.9855,10.9855,10.9683,10.9769,345138.0
2021-06-17 13:00:00,12.78,12.79,12.77,12.78,189738.0,10.9769,10.9855,10.9683,10.9769,189738.0
2021-06-17 13:30:00,12.78,12.8,12.77,12.79,128556.0,10.9769,10.994,10.9683,10.9855,128556.0
2021-06-17 14:00:00,12.79,12.81,12.79,12.8,171303.0,10.9855,11.0026,10.9855,10.994,171303.0
2021-06-17 14:30:00,12.81,12.81,12.8,12.81,108511.0,11.0026,11.0026,10.994,11.0026,108511.0
2021-06-17 15:00:00,12.8,12.82,12.79,12.81,257686.0,10.994,11.0112,10.9855,11.0026,257686.0
2021-06-17 15:30:00,12.8,12.81,12.79,12.79,694296.0,10.994,11.0026,10.9855,10.9855,694296.0
2021-06-18 09:30:00,12.56,12.65,12.54,12.63,2862138.0,10.7879,10.8652,10.7707,10.848,2862138.0
2021-06-18 10:00:00,12.63,12.64,12.52,12.55,915159.0,10.848,10.8566,10.7536,10.7793,915159.0
2021-06-18 10:30:00,12.55,12.57,12.52,12.54,1993952.0,10.7793,10.7965,10.7536,10.7707,1993952.0
2021-06-18 11:00:00,12.55,12.57,12.52,12.52,1440942.0,10.7793,10.7965,10.7536,10.7536,1440942.0
2021-06-18 11:30:00,12.53,12.59,12.52,12.59,856647.0,10.7621,10.8137,10.7536,10.8137,856647.0
2021-06-18 12:00:00,12.58,12.61,12.58,12.59,349467.0,10.8051,10.8309,10.8051,10.8137,349467.0
2021-06-18 12:30:00,12.58,12.6,12.57,12.59,519136.0,10.8051,10.8223,10.7965,10.8137,519136.0
2021-06-18 13:00:00,12.59,12.61,12.57,12.58,447198.0,10.8137,10.8309,10.7965,10.8051,447198.0
2021-06-18 13:30:00,12.58,12.6,12.57,12.59,548753.0,10.8051,10.8223,10.7965,10.8137,548753.0
2021-06-18 14:00:00,12.59,12.6,12.57,12.58,634781.0,10.8137,10.8223,10.7965,10.8051,634781.0
2021-06-18 14:30:00,12.58,12.6,12.57,12.6,469668.0,10.8051,10.8223,10.7965,10.8223,469668.0
2021-06-18 15:00:00,12.6,12.62,12.59,12.61,1351327.0,10.8223,10.8394,10.8137,10.8309,1351327.0
2021-06-18 15:30:00,12.61,12.67,12.55,12.55,3011993.0,10.8309,10.8824,10.7793,10.7793,3011993.0
2021-06-21 09:30:00,12.76,12.76,12.69,12.7,988286.0,10.9597,10.9597,10.8996,10.9082,988286.0
2021-06-21 10:00:00,12.7,12.71,12.66,12.7,2830496.0,10.9082,10.9167,10.8738,10.9082,2830496.0
2021-06-21 10:30:00,12.7,12.75,12.69,12.71,556454.0,10.9082,10.9511,10.8996,10.9167,556454.0
2021-06-21 11:00:00,12.71,12.73,12.69,12.7,406923.0,10.9167,10.9339,10.8996,10.9082,406923.0
2021-06-21 11:30:00,12.7,12.7,12.67,12.69,148997.0,10.9082,10.9082,10.8824,10.8996,148997.0
2021-06-21 12:00:00,12.69,12.7,12.68,12.69,73932.0,10.8996,10.9082,10.891,10.8996,73932.0
2021-06-21 12:30:00,12.69,12.7,12.68,12.7,64403.0,10.8996,10.9082,10.891,10.9082,64403.0
2021-06-21 13:00:00,12.7,12.7,12.69,12.7,44544.0,10.9082,10.9082,10.8996,10.9082,44544.0
2021-06-21 13:30:00,12.7,12.74,12.69,12.73,285953.0,10.9082,10.9425,10.8996,10.9339,285953.0
2021-06-21 14:00:00,12.73,12.74,12.72,12.73,132787.0,10.9339,10.9425,10.9253,10.9339,132787.0
2021-06-21 14:30:00,12.73,12.73,12.7,12.71,119493.0,10.9339,10.9339,10.9082,10.9167,119493.0
2021-06-21 15:00:00,12.71,12.72,12.7,12.71,179623.0,10.9167,10.9253,10.9082,10.9167,179623.0
2021-06-21 15:30:00,12.71,12.72,12.69,12.7,521798.0,10.9167,10.9253,10.8996,10.9082,521798.0
2021-06-22 09:30:00,12.75,12.79,12.71,12.78,727887.0,10.9511,10.9855,10.9167,10.9769,727887.0
2021-06-22 10:00:00,12.78,12.84,12.76,12.83,446336.0,10.9769,11.0284,10.9597,11.0198,446336.0
2021-06-22 10:30:00,12.84,12.84,12.79,12.79,284203.0,11.0284,11.0284,10.9855,10.9855,284203.0
2021-06-22 11:00:00,12.79,12.88,12.79,12.87,376518.0,10.9855,11.0628,10.9855,11.0542,376518.0
2021-06-22 11:30:00,12.86,12.87,12.82,12.82,164023.0,11.0456,11.0542,11.0112,11.0112,164023.0
2021-06-22 12:00:00,12.83,12.84,12.81,12.84,249436.0,11.0198,11.0284,11.0026,11.0284,249436.0
2021-06-22 12:30:00,12.84,12.84,12.83,12.84,148517.0,11.0284,11.0284,11.0198,11.0284,148517.0
2021-06-22 13:00:00,12.83,12.84,12.82,12.83,251359.0,11.0198,11.0284,11.0112,11.0198,251359.0
2021-06-22 13:30:00,12.83,12.84,12.82,12.84,108465.0,11.0198,11.0284,11.0112,11.0284,108465.0
2021-06-22 14:00:00,12.84,12.84,12.83,12.83,75643.0,11.0284,11.0284,11.0198,11.0198,75643.0
2021-06-22 14:30:00,12.83,12.84,12.82,12.82,186665.0,11.0198,11.0284,11.0112,11.0112,186665.0
2021-06-22 15:00:00,12.83,12.88,12.82,12.87,259035.0,11.0198,11.0628,11.0112,11.0542,259035.0
2021-06-22 15:30:00,12.87,12.87,12.81,12.83,789982.0,11.0542,11.0542,11.0026,11.0198,789982.0
2021-06-23 09:30:00,12.54,12.57,12.52,12.55,540191.0,10.7707,10.7965,10.7536,10.7793,540191.0
2021-06-23 10:00:00,12.55,12.59,12.55,12.57,597301.0,10.7793,10.8137,10.7793,10.7965,597301.0
2021-06-23 10:30:00,12.57,12.58,12.54,12.55,376259.0,10.7965,10.8051,10.7707,10.7793,376259.0
2021-06-23 11:00:00,12.54,12.55,12.49,12.5,518725.0,10.7707,10.7793,10.7278,10.7364,518725.0
2021-06-23 11:30:00,12.5,12.5,12.45,12.45,266939.0,10.7364,10.7364,10.6934,10.6934,266939.0
2021-06-23 12:00:00,12.45,12.46,12.43,12.43,212713.0,10.6934,10.702,10.6763,10.6763,212713.0
2021-06-23 12:30:00,12.44,12.44,12.4,12.41,162759.0,10.6848,10.6848,10.6505,10.6591,162759.0
2021-06-23 13:00:00,12.42,12.42,12.41,12.42,148198.0,10.6677,10.6677,10.6591,10.6677,148198.0
2021-06-23 13:30:00,12.42,12.46,12.41,12.46,201944.0,10.6677,10.702,10.6591,10.702,201944.0
2021-06-23 14:00:00,12.46,12.46,12.43,12.43,136860.0,10.702,10.702,10.6763,10.6763,136860.0
2021-06-23 14:30:00,12.43,12.44,12.42,12.43,219274.0,10.6763,10.6848,10.6677,10.6763,219274.0
2021-06-23 15:00:00,12.43,12.46,12.42,12.46,415107.0,10.6763,10.702,10.6677,10.702,415107.0
2021-06-23 15:30:00,12.46,12.46,12.41,12.43,1083850.0,10.702,10.702,10.6591,10.6763,1083850.0
2021-06-24 09:30:00,12.58,12.64,12.56,12.61,643423.0,10.8051,10.8566,10.7879,10.8309,643423.0
2021-06-24 10:00:00,12.61,12.62,12.55,12.57,441514.0,10.8309,10.8394,10.7793,10.7965,441514.0
2021-06-24 10:30:00,12.58,12.58,12.53,12.53,280504.0,10.8051,10.8051,10.7621,10.7621,280504.0
2021-06-24 11:00:00,12.54,12.56,12.52,12.55,419579.0,10.7707,10.7879,10.7536,10.7793,419579.0
2021-06-24 11:30:00,12.55,12.56,12.52,12.52,228704.0,10.7793,10.7879,10.7536,10.7536,228704.0
2021-06-24 12:00:00,12.52,12.55,12.52,12.55,93800.0,10.7536,10.7793,10.7536,10.7793,93800.0
2021-06-24 12:30:00,12.54,12.57,12.54,12.56,235198.0,10.7707,10.7965,10.7707,10.7879,235198.0
2021-06-24 13:00:00,12.56,12.57,12.55,12.56,178975.0,10.7879,10.7965,10.7793,10.7879,178975.0
2021-06-24 13:30:00,12.56,12.57,12.55,12.57,148287.0,10.7879,10.7965,10.7793,10.7965,148287.0
2021-06-24 14:00:00,12.57,12.58,12.56,12.58,119963.0,10.7965,10.8051,10.7879,10.8051,119963.0
2021-06-24 14:30:00,12.58,12.6,12.57,12.59,169946.0,10.8051,10.8223,10.7965,10.8137,169946.0
2021-06-24 15:00:00,12.59,12.59,12.55,12.55,508699.0,10.8137,10.8137,10.7793,10.7793,508699.0
2021-06-24 15:30:00,12.55,12.58,12.55,12.58,603855.0,10.7793,10.8051,10.7793,10.8051,603855.0
2021-06-25 09:30:00,12.56,12.65,12.54,12.62,500913.0,10.7879,10.8652,10.7707,10.8394,500913.0
2021-06-25 10:00:00,12.62,12.67,12.61,12.63,598212.0,10.8394,10.8824,10.8309,10.848,598212.0
2021-06-25 10:30:00,12.63,12.64,12.6,12.62,233710.0,10.848,10.8566,10.8223,10.8394,233710.0
2021-06-25 11:00:00,12.62,12.63,12.61,12.63,292479.0,10.8394,10.848,10.8309,10.848,292479.0
2021-06-25 11:30:00,12.63,12.65,12.62,12.64,89400.0,10.848,10.8652,10.8394,10.8566,89400.0
2021-06-25 12:00:00,12.64,12.66,12.63,12.65,234201.0,10.8566,10.8738,10.848,10.8652,234201.0
2021-06-25 12:30:00,12.65,12.66,12.65,12.65,47061.0,10.8652,10.8738,10.8652,10.8652,47061.0
2021-06-25 13:00:00,12.65,12.68,12.65,12.68,116308.0,10.8652,10.891,10.8652,10.891,116308.0
2021-06-25 13:30:00,12.68,12.68,12.62,12.62,129958.0,10.891,10.891,10.8394,10.8394,129958.0
2021-06-25 14:00:00,12.62,12.63,12.6,12.6,182112.0,10.8394,10.848,10.8223,10.8223,182112.0
2021-06-25 14:30:00,12.6,12.62,12.6,12.61,120168.0,10.8223,10.8394,10.8223,10.8309,120168.0
2021-06-25 15:00:00,12.61,12.64,12.6,12.62,577258.0,10.8309,10.8566,10.8223,10.8394,577258.0
2021-06-25 15:30:00,12.62,12.64,12.61,12.61,316243.0,10.8394,10.8566,10.8309,10.8309,316243.0
2021-06-28 09:30:00,12.73,12.75,12.7,12.71,583133.0,10.9339,10.9511,10.9082,10.9167,583133.0
2021-06-28 10:00:00,12.71,12.74,12.7,12.71,257023.0,10.9167,10.9425,10.9082,10.9167,257023.0
2021-06-28 10:30:00,12.7,12.73,12.67,12.67,463092.0,10.9082,10.9339,10.8824,10.8824,463092.0
2021-06-28 11:00:00,12.68,12.71,12.67,12.68,224882.0,10.891,10.9167,10.8824,10.891,224882.0
2021-06-28 11:30:00,12.68,12.71,12.67,12.7,130313.0,10.891,10.9167,10.8824,10.9082,130313.0
2021-06-28 12:00:00,12.71,12.73,12.7,12.71,100327.0,10.9167,10.9339,10.9082,10.9167,100327.0
2021-06-28 12:30:00,12.71,12.72,12.69,12.7,58612.0,10.9167,10.9253,10.8996,10.9082,58612.0
2021-06-28 13:00:00,12.69,12.7,12.67,12.68,96572.0,10.8996,10.9082,10.8824,10.891,96572.0
2021-06-28 13:30:00,12.68,12.69,12.67,12.69,60157.0,10.891,10.8996,10.8824,10.8996,60157.0
2021-06-28 14:00:00,12.69,12.7,12.68,12.7,85298.0,10.8996,10.9082,10.891,10.9082,85298.0
2021-06-28 14:30:00,12.7,12.71,12.69,12.71,124579.0,10.9082,10.9167,10.8996,10.9167,124579.0
2021-06-28 15:00:00,12.71,12.71,12.69,12.69,102282.0,10.9167,10.9167,10.8996,10.8996,102282.0
2021-06-28 15:30:00,12.69,12.7,12.67,12.68,538945.0,10.8996,10.9082,10.8824,10.891,538945.0
2021-06-29 09:30:00,12.84,12.84,12.72,12.73,683921.0,11.0284,11.0284,10.9253,10.9339,683921.0
2021-06-29 10:00:00,12.73,12.73,12.7,12.71,511620.0,10.9339,10.9339,10.9082,10.9167,511620.0
2021-06-29 10:30:00,12.71,12.76,12.71,12.74,368659.0,10.9167,10.9597,10.9167,10.9425,368659.0
2021-06-29 11:00:00,12.74,12.75,12.72,12.74,303691.0,10.9425,10.9511,10.9253,10.9425,303691.0
2021-06-29 11:30:00,12.75,12.75,12.73,12.73,66054.0,10.9511,10.9511,10.9339,10.9339,66054.0
2021-06-29 12:00:00,12.74,12.74,12.7,12.71,127145.0,10.9425,10.9425,10.9082,10.9167,127145.0
2021-06-29 12:30:00,12.7,12.73,12.7,12.71,148182.0,10.9082,10.9339,10.9082,10.9167,148182.0
2021-06-29 13:00:00,12.71,12.72,12.7,12.71,101619.0,10.9167,10.9253,10.9082,10.9167,101619.0
2021-06-29 13:30:00,12.71,12.72,12.7,12.71,112655.0,10.9167,10.9253,10.9082,10.9167,112655.0
2021-06-29 14:00:00,12.71,12.71,12.7,12.7,54208.0,10.9167,10.9167,10.9082,10.9082,54208.0
2021-06-29 14:30:00,12.71,12.71,12.69,12.69,104979.0,10.9167,10.9167,10.8996,10.8996,104979.0
2021-06-29 15:00:00,12.69,12.7,12.69,12.7,92537.0,10.8996,10.9082,10.8996,10.9082,92537.0
2021-06-29 15:30:00,12.7,12.7,12.65,12.69,1172053.0,10.9082,10.9082,10.8652,10.8996,1172053.0
2021-06-30 09:30:00,12.68,12.7,12.63,12.65,659186.0,10.891,10.9082,10.848,10.8652,659186.0
2021-06-30 10:00:00,12.66,12.66,12.61,12.61,367817.0,10.8738,10.8738,10.8309,10.8309,367817.0
2021-06-30 10:30:00,12.62,12.64,12.56,12.58,436056.0,10.8394,10.8566,10.7879,10.8051,436056.0
2021-06-30 11:00:00,12.58,12.58,12.55,12.55,520807.0,10.8051,10.8051,10.7793,10.7793,520807.0
2021-06-30 11:30:00,12.55,12.58,12.55,12.57,182829.0,10.7793,10.8051,10.7793,10.7965,182829.0
2021-06-30 12:00:00,12.57,12.58,12.56,12.57,194392.0,10.7965,10.8051,10.7879,10.7965,194392.0
2021-06-30 12:30:00,12.58,12.58,12.55,12.57,151628.0,10.8051,10.8051,10.7793,10.7965,151628.0
2021-06-30 13:00:00,12.57,12.58,12.56,12.57,87752.0,10.7965,10.8051,10.7879,10.7965,87752.0
2021-06-30 13:30:00,12.57,12.57,12.54,12.54,128767.0,10.7965,10.7965,10.7707,10.7707,128767.0
2021-06-30 14:00:00,12.54,12.57,12.54,12.57,255397.0,10.7707,10.7965,10.7707,10.7965,255397.0
2021-06-30 14:30:00,12.57,12.57,12.56,12.57,86139.0,10.7965,10.7965,10.7879,10.7965,86139.0
2021-06-30 15:00:00,12.57,12.58,12.56,12.57,210746.0,10.7965,10.8051,10.7879,10.7965,210746.0
2021-06-30 15:30:00,12.57,12.59,12.56,12.58,471501.0,10.7965,10.8137,10.7879,10.8051,471501.0
2021-07-01 09:30:00,12.7,12.7,12.66,12.7,369985.0,10.9082,10.9082,10.8738,10.9082,369985.0
2021-07-01 10:00:00,12.7,12.73,12.68,12.7,211586.0,10.9082,10.9339,10.891,10.9082,211586.0
2021-07-01 10:30:00,12.7,12.71,12.68,12.7,127370.0,10.9082,10.9167,10.891,10.9082,127370.0
2021-07-01 11:00:00,12.7,12.7,12.66,12.68,409232.0,10.9082,10.9082,10.8738,10.891,409232.0
2021-07-01 11:30:00,12.68,12.71,12.67,12.71,77942.0,10.891,10.9167,10.8824,10.9167,77942.0
2021-07-01 12:00:00,12.71,12.71,12.7,12.7,96456.0,10.9167,10.9167,10.9082,10.9082,96456.0
2021-07-01 12:30:00,12.71,12.71,12.68,12.69,114116.0,10.9167,10.9167,10.891,10.8996,114116.0
2021-07-01 13:00:00,12.69,12.7,12.69,12.7,108967.0,10.8996,10.9082,10.8996,10.9082,108967.0
2021-07-01 13:30:00,12.7,12.73,12.69,12.71,267247.0,10.9082,10.9339,10.8996,10.9167,267247.0
2021-07-01 14:00:00,12.71,12.72,12.69,12.7,287411.0,10.9167,10.9253,10.8996,10.9082,287411.0
2021-07-01 14:30:00,12.7,12.72,12.69,12.71,65132.0,10.9082,10.9253,10.8996,10.9167,65132.0
2021-07-01 15:00:00,12.71,12.73,12.71,12.71,204826.0,10.9167,10.9339,10.9167,10.9167,204826.0
2021-07-01 15:30:00,12.71,12.75,12.71,12.75,1003458.0,10.9167,10.9511,10.9167,10.9511,1003458.0
2021-07-02 09:30:00,12.76,12.76,12.71,12.76,346367.0,10.9597,10.9597,10.9167,10.9597,346367.0
2021-07-02 10:00:00,12.76,12.79,12.74,12.79,262859.0,10.9597,10.9855,10.9425,10.9855,262859.0
2021-07-02 10:30:00,12.79,12.79,12.75,12.79,342834.0,10.9855,10.9855,10.9511,10.9855,342834.0
2021-07-02 11:00:00,12.79,12.82,12.78,12.82,253324.0,10.9855,11.0112,10.9769,11.0112,253324.0
2021-07-02 11:30:00,12.82,12.82,12.81,12.82,103642.0,11.0112,11.0112,11.0026,11.0112,103642.0
2021-07-02 12:00:00,12.82,12.82,12.79,12.79,103549.0,11.0112,11.0112,10.9855,10.9855,103549.0
2021-07-02 12:30:00,12.8,12.83,12.79,12.82,147602.0,10.994,11.0198,10.9855,11.0112,147602.0
2021-07-02 13:00:00,12.83,12.84,12.82,12.84,134225.0,11.0198,11.0284,11.0112,11.0284,134225.0
2021-07-02 13:30:00,12.84,12.85,12.83,12.84,332532.0,11.0284,11.037,11.0198,11.0284,332532.0
2021-07-02 14:00:00,12.84,12.85,12.83,12.85,75994.0,11.0284,11.037,11.0198,11.037,75994.0
2021-07-02 14:30:00,12.84,12.85,12.83,12.83,181851.0,11.0284,11.037,11.0198,11.0198,181851.0
2021-07-02 15:00:00,12.84,12.84,12.83,12.84,51028.0,11.0284,11.0284,11.0198,11.0284,51028.0
2021-07-02 15:30:00,12.84,12.84,12.82,12.84,611384.0,11.0284,11.0284,11.0112,11.0284,611384.0
2021-07-06 09:30:00,13.02,13.04,12.99,13.01,640483.0,11.183,11.2002,11.1572,11.1744,640483.0
2021-07-06 10:00:00,13.01,13.04,12.97,12.97,363494.0,11.1744,11.2002,11.1401,11.1401,363494.0
2021-07-06 10:30:00,12.98,12.99,12.93,12.96,257827.0,11.1487,11.1572,11.1057,11.1315,257827.0
2021-07-06 11:00:00,12.96,12.99,12.94,12.96,827923.0,11.1315,11.1572,11.1143,11.1315,827923.0
2021-07-06 11:30:00,12.97,12.98,12.92,12.93,131003.0,11.1401,11.1487,11.0971,11.1057,131003.0
2021-07-06 12:00:00,12.92,12.92,12.83,12.86,358340.0,11.0971,11.0971,11.0198,11.0456,358340.0
2021-07-06 12:30:00,12.86,12.87,12.85,12.87,66224.0,11.0456,11.0542,11.037,11.0542,66224.0
2021-07-06 13:00:00,12.87,12.91,12.86,12.91,96207.0,11.0542,11.0885,11.0456,11.0885,96207.0
2021-07-06 13:30:00,12.91,12.91,12.88,12.91,118762.0,11.0885,11.0885,11.0628,11.0885,118762.0
2021-07-06 14:00:00,12.91,12.94,12.9,12.93,142099.0,11.0885,11.1143,11.0799,11.1057,142099.0
2021-07-06 14:30:00,12.93,12.93,12.91,12.93,63890.0,11.1057,11.1057,11.0885,11.1057,63890.0
2021-07-06 15:00:00,12.93,12.94,12.92,12.93,117642.0,11.1057,11.1143,11.0971,11.1057,117642.0
2021-07-06 15:30:00,12.93,12.95,12.91,12.93,747096.0,11.1057,11.1229,11.0885,11.1057,747096.0
2021-07-07 09:30:00,13.08,13.12,13.06,13.08,738998.0,11.2345,11.2689,11.2174,11.2345,738998.0
2021-07-07 10:00:00,13.08,13.08,13.01,13.03,574709.0,11.2345,11.2345,11.1744,11.1916,574709.0
2021-07-07 10:30:00,13.02,13.02,12.96,13.01,424679.0,11.183,11.183,11.1315,11.1744,424679.0
2021-07-07 11:00:00,13.01,13.04,12.99,13.03,435876.0,11.1744,11.2002,11.1572,11.1916,435876.0
2021-07-07 11:30:00,13.02,13.04,13.01,13.04,84810.0,11.183,11.2002,11.1744,11.2002,84810.0
2021-07-07 12:00:00,13.04,13.07,13.03,13.03,238979.0,11.2002,11.226,11.1916,11.1916,238979.0
2021-07-07 12:30:00,13.04,13.07,13.03,13.05,219776.0,11.2002,11.226,11.1916,11.2088,219776.0
2021-07-07 13:00:00,13.05,13.06,13.02,13.06,162780.0,11.2088,11.2174,11.183,11.2174,162780.0
2021-07-07 13:30:00,13.06,13.07,13.04,13.05,173182.0,11.2174,11.226,11.2002,11.2088,173182.0
2021-07-07 14:00:00,13.04,13.08,13.04,13.04,527435.0,11.2002,11.2345,11.2002,11.2002,527435.0
2021-07-07 14:30:00,13.04,13.05,13.02,13.04,160902.0,11.2002,11.2088,11.183,11.2002,160902.0
2021-07-07 15:00:00,13.03,13.05,13.03,13.05,102435.0,11.1916,11.2088,11.1916,11.2088,102435.0
2021-07-07 15:30:00,13.05,13.05,13.03,13.03,481437.0,11.2088,11.2088,11.1916,11.1916,481437.0
2021-07-08 09:30:00,12.91,12.96,12.85,12.96,1017574.0,11.0885,11.1315,11.037,11.1315,1017574.0
2021-07-08 10:00:00,12.96,12.96,12.87,12.94,272825.0,11.1315,11.1315,11.0542,11.1143,272825.0
2021-07-08 10:30:00,12.94,12.94,12.88,12.9,297777.0,11.1143,11.1143,11.0628,11.0799,297777.0
2021-07-08 11:00:00,12.9,12.97,12.89,12.96,237420.0,11.0799,11.1401,11.0714,11.1315,237420.0
2021-07-08 11:30:00,12.95,12.98,12.92,12.96,96949.0,11.1229,11.1487,11.0971,11.1315,96949.0
2021-07-08 12:00:00,12.96,12.98,12.95,12.98,81432.0,11.1315,11.1487,11.1229,11.1487,81432.0
2021-07-08 12:30:00,12.98,12.98,12.96,12.98,61439.0,11.1487,11.1487,11.1315,11.1487,61439.0
2021-07-08 13:00:00,12.98,12.98,12.94,12.95,353890.0,11.1487,11.1487,11.1143,11.1229,353890.0
2021-07-08 13:30:00,12.95,12.96,12.91,12.92,291098.0,11.1229,11.1315,11.0885,11.0971,291098.0
2021-07-08 14:00:00,12.92,12.92,12.9,12.9,154027.0,11.0971,11.0971,11.0799,11.0799,154027.0
2021-07-08 14:30:00,12.9,12.92,12.89,12.91,164088.0,11.0799,11.0971,11.0714,11.0885,164088.0
2021-07-08 15:00:00,12.91,12.93,12.9,12.93,333823.0,11.0885,11.1057,11.0799,11.1057,333823.0
2021-07-08 15:30:00,12.93,12.95,12.89,12.94,745483.0,11.1057,11.1229,11.0714,11.1143,745483.0
2021-07-09 09:30:00,12.99,13.05,12.98,13.03,289046.0,11.1572,11.2088,11.1487,11.1916,289046.0
2021-07-09 10:00:00,13.03,13.04,12.99,13.0,575227.0,11.1916,11.2002,11.1572,11.1658,575227.0
2021-07-09 10:30:00,13.0,13.04,12.99,13.03,516838.0,11.1658,11.2002,11.1572,11.1916,516838.0
2021-07-09 11:00:00,13.03,13.04,13.0,13.01,505622.0,11.1916,11.2002,11.1658,11.1744,505622.0
2021-07-09 11:30:00,13.02,13.03,13.0,13.02,140039.0,11.183,11.1916,11.1658,11.183,140039.0
2021-07-09 12:00:00,13.02,13.02,12.99,13.0,96431.0,11.183,11.183,11.1572,11.1658,96431.0
2021-07-09 12:30:00,13.0,13.05,12.99,13.01,310084.0,11.1658,11.2088,11.1572,11.1744,310084.0
2021-07-09 13:00:00,13.02,13.03,13.0,13.02,264290.0,11.183,11.1916,11.1658,11.183,264290.0
2021-07-09 13:30:00,13.02,13.03,13.01,13.03,60306.0,11.183,11.1916,11.1744,11.1916,60306.0
2021-07-09 14:00:00,13.03,13.03,13.02,13.03,59581.0,11.1916,11.1916,11.183,11.1916,59581.0
2021-07-09 14:30:00,13.03,13.05,13.02,13.04,229852.0,11.1916,11.2088,11.183,11.2002,229852.0
2021-07-09 15:00:00,13.04,13.04,13.03,13.03,195219.0,11.2002,11.2002,11.1916,11.1916,195219.0
2021-07-09 15:30:00,13.04,13.04,13.01,13.01,725793.0,11.2002,11.2002,11.1744,11.1744,725793.0
2021-07-12 09:30:00,13.01,13.06,13.01,13.04,559350.0,11.1744,11.2174,11.1744,11.2002,559350.0
2021-07-12 10:00:00,13.04,13.07,13.03,13.07,167631.0,11.2002,11.226,11.1916,11.226,167631.0
2021-07-12 10:30:00,13.07,13.08,13.05,13.06,103926.0,11.226,11.2345,11.2088,11.2174,103926.0
2021-07-12 11:00:00,13.06,13.09,13.05,13.07,148320.0,11.2174,11.2431,11.2088,11.226,148320.0
2021-07-12 11:30:00,13.08,13.08,13.05,13.06,72800.0,11.2345,11.2345,11.2088,11.2174,72800.0
2021-07-12 12:00:00,13.06,13.06,13.01,13.01,95116.0,11.2174,11.2174,11.1744,11.1744,95116.0
2021-07-12 12:30:00,13.01,13.03,13.01,13.01,79244.0,11.1744,11.1916,11.1744,11.1744,79244.0
2021-07-12 13:00:00,13.01,13.03,13.01,13.03,44092.0,11.1744,11.1916,11.1744,11.1916,44092.0
2021-07-12 13:30:00,13.03,13.04,13.01,13.02,60339.0,11.1916,11.2002,11.1744,11.183,60339.0
2021-07-12 14:00:00,13.02,13.02,13.0,13.02,67802.0,11.183,11.183,11.1658,11.183,67802.0
2021-07-12 14:30:00,13.02,13.03,13.0,13.0,137118.0,11.183,11.1916,11.1658,11.1658,137118.0
2021-07-12 15:00:00,13.0,13.01,12.98,13.0,203655.0,11.1658,11.1744,11.1487,11.1658,203655.0
2021-07-12 15:30:00,13.0,13.02,12.99,13.01,428126.0,11.1658,11.183,11.1572,11.1744,428126.0
2021-07-13 09:30:00,13.28,13.37,13.28,13.32,1330285.0,11.4063,11.4836,11.4063,11.4407,1330285.0
2021-07-13 10:00:00,13.33,13.4,13.31,13.39,456291.0,11.4493,11.5094,11.4321,11.5008,456291.0
2021-07-13 10:30:00,13.39,13.4,13.32,13.35,356662.0,11.5008,11.5094,11.4407,11.4665,356662.0
2021-07-13 11:00:00,13.35,13.39,13.33,13.36,200149.0,11.4665,11.5008,11.4493,11.475,200149.0
2021-07-13 11:30:00,13.36,13.4,13.35,13.39,154776.0,11.475,11.5094,11.4665,11.5008,154776.0
2021-07-13 12:00:00,13.39,13.4,13.38,13.39,206985.0,11.5008,11.5094,11.4922,11.5008,206985.0
2021-07-13 12:30:00,13.39,13.4,13.38,13.38,123800.0,11.5008,11.5094,11.4922,11.4922,123800.0
2021-07-13 13:00:00,13.38,13.4,13.31,13.33,333476.0,11.4922,11.5094,11.4321,11.4493,333476.0
2021-07-13 13:30:00,13.32,13.33,13.29,13.31,285040.0,11.4407,11.4493,11.4149,11.4321,285040.0
2021-07-13 14:00:00,13.3,13.32,13.26,13.32,390140.0,11.4235,11.4407,11.3891,11.4407,390140.0
2021-07-13 14:30:00,13.32,13.33,13.29,13.31,129621.0,11.4407,11.4493,11.4149,11.4321,129621.0
2021-07-13 15:00:00,13.32,13.32,13.29,13.31,136696.0,11.4407,11.4407,11.4149,11.4321,136696.0
2021-07-13 15:30:00,13.31,13.32,13.28,13.3,702038.0,11.4321,11.4407,11.4063,11.4235,702038.0
2021-07-14 09:30:00,13.31,13.36,13.25,13.26,1104072.0,11.4321,11.475,11.3806,11.3891,1104072.0
2021-07-14 10:00:00,13.26,13.33,13.26,13.29,397344.0,11.3891,11.4493,11.3891,11.4149,397344.0
2021-07-14 10:30:00,13.3,13.33,13.29,13.31,379217.0,11.4235,11.4493,11.4149,11.4321,379217.0
2021-07-14 11:00:00,13.32,13.34,13.29,13.32,666471.0,11.4407,11.4579,11.4149,11.4407,666471.0
2021-07-14 11:30:00,13.32,13.32,13.21,13.24,411601.0,11.4407,11.4407,11.3462,11.372,411601.0
2021-07-14 12:00:00,13.24,13.28,13.23,13.27,220117.0,11.372,11.4063,11.3634,11.3977,220117.0
2021-07-14 12:30:00,13.27,13.27,13.24,13.26,177269.0,11.3977,11.3977,11.372,11.3891,177269.0
2021-07-14 13:00:00,13.26,13.27,13.23,13.24,273571.0,11.3891,11.3977,11.3634,11.372,273571.0
2021-07-14 13:30:00,13.23,13.27,13.23,13.26,196231.0,11.3634,11.3977,11.3634,11.3891,196231.0
2021-07-14 14:00:00,13.26,13.29,13.25,13.28,156049.0,11.3891,11.4149,11.3806,11.4063,156049.0
2021-07-14 14:30:00,13.28,13.28,13.24,13.26,188527.0,11.4063,11.4063,11.372,11.3891,188527.0
2021-07-14 15:00:00,13.26,13.27,13.24,13.24,244728.0,11.3891,11.3977,11.372,11.372,244728.0
2021-07-14 15:30:00,13.25,13.26,13.22,13.23,743614.0,11.3806,11.3891,11.3548,11.3634,743614.0
2021-07-15 09:30:00,13.24,13.25,13.12,13.2,986607.0,11.372,11.3806,11.2689,11.3376,986607.0
2021-07-15 10:00:00,13.2,13.21,13.15,13.16,306955.0,11.3376,11.3462,11.2947,11.3033,306955.0
2021-07-15 10:30:00,13.16,13.19,13.13,13.15,402059.0,11.3033,11.329,11.2775,11.2947,402059.0
2021-07-15 11:00:00,13.14,13.18,13.11,13.18,606581.0,11.2861,11.3204,11.2603,11.3204,606581.0
2021-07-15 11:30:00,13.18,13.19,13.17,13.18,151912.0,11.3204,11.329,11.3118,11.3204,151912.0
2021-07-15 12:00:00,13.18,13.24,13.17,13.24,440471.0,11.3204,11.372,11.3118,11.372,440471.0
2021-07-15 12:30:00,13.24,13.29,13.23,13.24,679533.0,11.372,11.4149,11.3634,11.372,679533.0
2021-07-15 13:00:00,13.24,13.24,13.22,13.23,162516.0,11.372,11.372,11.3548,11.3634,162516.0
2021-07-15 13:30:00,13.23,13.23,13.18,13.19,243992.0,11.3634,11.3634,11.3204,11.329,243992.0
2021-07-15 14:00:00,13.19,13.22,13.18,13.21,226957.0,11.329,11.3548,11.3204,11.3462,226957.0
2021-07-15 14:30:00,13.22,13.22,13.19,13.22,204567.0,11.3548,11.3548,11.329,11.3548,204567.0
2021-07-15 15:00:00,13.21,13.23,13.2,13.21,249266.0,11.3462,11.3634,11.3376,11.3462,249266.0
2021-07-15 15:30:00,13.21,13.25,13.21,13.24,1073425.0,11.3462,11.3806,11.3462,11.372,1073425.0
2021-07-16 09:30:00,12.05,12.08,11.88,11.96,6223409.0,10.3499,10.3756,10.2039,10.2726,6223409.0
2021-07-16 10:00:00,11.96,12.04,11.93,12.03,5114497.0,10.2726,10.3413,10.2468,10.3327,5114497.0
2021-07-16 10:30:00,12.02,12.06,11.99,12.02,2240736.0,10.3241,10.3585,10.2983,10.3241,2240736.0
2021-07-16 11:00:00,12.02,12.04,11.93,11.93,1856397.0,10.3241,10.3413,10.2468,10.2468,1856397.0
2021-07-16 11:30:00,11.93,11.94,11.87,11.88,1229131.0,10.2468,10.2554,10.1953,10.2039,1229131.0
2021-07-16 12:00:00,11.88,11.94,11.88,11.88,1241616.0,10.2039,10.2554,10.2039,10.2039,1241616.0
2021-07-16 12:30:00,11.88,11.89,11.82,11.85,1472340.0,10.2039,10.2124,10.1523,10.1781,1472340.0
2021-07-16 13:00:00,11.86,11.87,11.83,11.85,1001221.0,10.1867,10.1953,10.1609,10.1781,1001221.0
2021-07-16 13:30:00,11.85,11.85,11.84,11.85,476601.0,10.1781,10.1781,10.1695,10.1781,476601.0
2021-07-16 14:00:00,11.85,11.91,11.84,11.9,1121787.0,10.1781,10.2296,10.1695,10.221,1121787.0
2021-07-16 14:30:00,11.9,11.91,11.86,11.88,934415.0,10.221,10.2296,10.1867,10.2039,934415.0
2021-07-16 15:00:00,11.88,11.89,11.83,11.85,997356.0,10.2039,10.2124,10.1609,10.1781,997356.0
2021-07-16 15:30:00,11.84,11.85,11.8,11.81,2968580.0,10.1695,10.1781,10.1351,10.1437,2968580.0
2021-07-19 09:30:00,11.8,11.85,11.73,11.74,1834797.0,10.1351,10.1781,10.075,10.0836,1834797.0
2021-07-19 10:00:00,11.74,11.74,11.68,11.72,1624319.0,10.0836,10.0836,10.0321,10.0664,1624319.0
2021-07-19 10:30:00,11.71,11.72,11.66,11.67,765272.0,10.0578,10.0664,10.0149,10.0235,765272.0
2021-07-19 11:00:00,11.67,11.72,11.65,11.67,947628.0,10.0235,10.0664,10.0063,10.0235,947628.0
2021-07-19 11:30:00,11.67,11.67,11.62,11.65,658007.0,10.0235,10.0235,9.9805,10.0063,658007.0
2021-07-19 12:00:00,11.65,11.65,11.62,11.63,710677.0,10.0063,10.0063,9.9805,9.9891,710677.0
2021-07-19 12:30:00,11.63,11.63,11.6,11.62,379670.0,9.9891,9.9891,9.9634,9.9805,379670.0
2021-07-19 13:00:00,11.62,11.65,11.61,11.62,439016.0,9.9805,10.0063,9.9719,9.9805,439016.0
2021-07-19 13:30:00,11.61,11.62,11.57,11.57,577925.0,9.9719,9.9805,9.9376,9.9376,577925.0
2021-07-19 14:00:00,11.58,11.6,11.56,11.59,624010.0,9.9462,9.9634,9.929,9.9548,624010.0
2021-07-19 14:30:00,11.59,11.59,11.55,11.55,633158.0,9.9548,9.9548,9.9204,9.9204,633158.0
2021-07-19 15:00:00,11.55,11.58,11.55,11.57,502940.0,9.9204,9.9462,9.9204,9.9376,502940.0
2021-07-19 15:30:00,11.57,11.63,11.56,11.63,1534156.0,9.9376,9.9891,9.929,9.9891,1534156.0
2021-07-20 09:30:00,11.55,11.63,11.54,11.62,1397632.0,9.9204,9.9891,9.9118,9.9805,1397632.0
2021-07-20 10:00:00,11.61,11.64,11.58,11.58,854830.0,9.9719,9.9977,9.9462,9.9462,854830.0
2021-07-20 10:30:00,11.59,11.6,11.56,11.58,279047.0,9.9548,9.9634,9.929,9.9462,279047.0
2021-07-20 11:00:00,11.58,11.58,11.52,11.52,773189.0,9.9462,9.9462,9.8946,9.8946,773189.0
2021-07-20 11:30:00,11.53,11.55,11.52,11.55,160679.0,9.9032,9.9204,9.8946,9.9204,160679.0
2021-07-20 12:00:00,11.55,11.57,11.54,11.55,203371.0,9.9204,9.9376,9.9118,9.9204,203371.0
2021-07-20 12:30:00,11.54,11.57,11.54,11.55,231397.0,9.9118,9.9376,9.9118,9.9204,231397.0
2021-07-20 13:00:00,11.55,11.56,11.53,11.54,268304.0,9.9204,9.929,9.9032,9.9118,268304.0
2021-07-20 13:30:00,11.54,11.55,11.53,11.54,171506.0,9.9118,9.9204,9.9032,9.9118,171506.0
2021-07-20 14:00:00,11.54,11.57,11.53,11.55,455155.0,9.9118,9.9376,9.9032,9.9204,455155.0
2021-07-20 14:30:00,11.55,11.57,11.55,11.57,330539.0,9.9204,9.9376,9.9204,9.9376,330539.0
2021-07-20 15:00:00,11.57,11.63,11.56,11.63,518855.0,9.9376,9.9891,9.929,9.9891,518855.0
2021-07-20 15:30:00,11.63,11.64,11.59,11.61,1066988.0,9.9891,9.9977,9.9548,9.9719,1066988.0
2021-07-21 09:30:00,11.72,11.84,11.68,11.83,1604247.0,10.0664,10.1695,10.0321,10.1609,1604247.0
2021-07-21 10:00:00,11.83,11.86,11.79,11.79,960574.0,10.1609,10.1867,10.1266,10.1266,960574.0
2021-07-21 10:30:00,11.79,11.84,11.79,11.82,441960.0,10.1266,10.1695,10.1266,10.1523,441960.0
2021-07-21 11:00:00,11.81,11.81,11.78,11.78,230450.0,10.1437,10.1437,10.118,10.118,230450.0
2021-07-21 11:30:00,11.78,11.8,11.75,11.78,252759.0,10.118,10.1351,10.0922,10.118,252759.0
2021-07-21 12:00:00,11.78,11.78,11.75,11.75,71185.0,10.118,10.118,10.0922,10.0922,71185.0
2021-07-21 12:30:00,11.76,11.76,11.7,11.7,508729.0,10.1008,10.1008,10.0492,10.0492,508729.0
2021-07-21 13:00:00,11.71,11.72,11.69,11.7,240905.0,10.0578,10.0664,10.0407,10.0492,240905.0
2021-07-21 13:30:00,11.71,11.74,11.7,11.73,164542.0,10.0578,10.0836,10.0492,10.075,164542.0
2021-07-21 14:00:00,11.73,11.76,11.72,11.74,246824.0,10.075,10.1008,10.0664,10.0836,246824.0
2021-07-21 14:30:00,11.75,11.76,11.73,11.75,176211.0,10.0922,10.1008,10.075,10.0922,176211.0
2021-07-21 15:00:00,11.74,11.78,11.74,11.77,197171.0,10.0836,10.118,10.0836,10.1094,197171.0
2021-07-21 15:30:00,11.77,11.78,11.74,11.77,544305.0,10.1094,10.118,10.0836,10.1094,544305.0
2021-07-22 09:30:00,11.7,11.72,11.6,11.63,749373.0,10.0492,10.0664,9.9634,9.9891,749373.0
2021-07-22 10:00:00,11.63,11.65,11.6,11.63,369898.0,9.9891,10.0063,9.9634,9.9891,369898.0
2021-07-22 10:30:00,11.64,11.67,11.63,11.66,377268.0,9.9977,10.0235,9.9891,10.0149,377268.0
2021-07-22 11:00:00,11.66,11.66,11.63,11.65,414227.0,10.0149,10.0149,9.9891,10.0063,414227.0
2021-07-22 11:30:00,11.65,11.69,11.63,11.66,480248.0,10.0063,10.0407,9.9891,10.0149,480248.0
2021-07-22 12:00:00,11.67,11.67,11.63,11.66,188136.0,10.0235,10.0235,9.9891,10.0149,188136.0
2021-07-22 12:30:00,11.66,11.69,11.65,11.68,340598.0,10.0149,10.0407,10.0063,10.0321,340598.0
2021-07-22 13:00:00,11.67,11.68,11.65,11.65,122701.0,10.0235,10.0321,10.0063,10.0063,122701.0
2021-07-22 13:30:00,11.66,11.68,11.65,11.67,240659.0,10.0149,10.0321,10.0063,10.0235,240659.0
2021-07-22 14:00:00,11.67,11.69,11.67,11.68,152940.0,10.0235,10.0407,10.0235,10.0321,152940.0
2021-07-22 14:30:00,11.68,11.68,11.66,11.67,304074.0,10.0321,10.0321,10.0149,10.0235,304074.0
2021-07-22 15:00:00,11.67,11.68,11.65,11.67,383124.0,10.0235,10.0321,10.0063,10.0235,383124.0
2021-07-22 15:30:00,11.67,11.67,11.65,11.67,915031.0,10.0235,10.0235,10.0063,10.0235,915031.0
2021-07-23 09:30:00,11.73,11.73,11.66,11.69,618933.0,10.075,10.075,10.0149,10.0407,618933.0
2021-07-23 10:00:00,11.69,11.7,11.66,11.68,345778.0,10.0407,10.0492,10.0149,10.0321,345778.0
2021-07-23 10:30:00,11.68,11.7,11.65,11.67,270827.0,10.0321,10.0492,10.0063,10.0235,270827.0
2021-07-23 11:00:00,11.67,11.69,11.65,11.69,353707.0,10.0235,10.0407,10.0063,10.0407,353707.0
2021-07-23 11:30:00,11.69,11.69,11.63,11.63,243937.0,10.0407,10.0407,9.9891,9.9891,243937.0
2021-07-23 12:00:00,11.63,11.66,11.62,11.63,300224.0,9.9891,10.0149,9.9805,9.9891,300224.0
2021-07-23 12:30:00,11.64,11.67,11.62,11.66,323220.0,9.9977,10.0235,9.9805,10.0149,323220.0
2021-07-23 13:00:00,11.67,11.68,11.65,11.67,685001.0,10.0235,10.0321,10.0063,10.0235,685001.0
2021-07-23 13:30:00,11.67,11.67,11.65,11.67,120955.0,10.0235,10.0235,10.0063,10.0235,120955.0
2021-07-23 14:00:00,11.66,11.67,11.65,11.66,301018.0,10.0149,10.0235,10.0063,10.0149,301018.0
2021-07-23 14:30:00,11.66,11.66,11.63,11.64,193883.0,10.0149,10.0149,9.9891,9.9977,193883.0
2021-07-23 15:00:00,11.64,11.65,11.63,11.65,331972.0,9.9977,10.0063,9.9891,10.0063,331972.0
2021-07-23 15:30:00,11.65,11.67,11.64,11.65,914065.0,10.0063,10.0235,9.9977,10.0063,914065.0
2021-07-26 09:30:00,11.63,11.68,11.62,11.67,645546.0,9.9891,10.0321,9.9805,10.0235,645546.0
2021-07-26 10:00:00,11.67,11.67,11.64,11.65,187359.0,10.0235,10.0235,9.9977,10.0063,187359.0
2021-07-26 10:30:00,11.65,11.65,11.6,11.61,654966.0,10.0063,10.0063,9.9634,9.9719,654966.0
2021-07-26 11:00:00,11.61,11.63,11.6,11.61,342522.0,9.9719,9.9891,9.9634,9.9719,342522.0
2021-07-26 11:30:00,11.61,11.62,11.58,11.6,346742.0,9.9719,9.9805,9.9462,9.9634,346742.0
2021-07-26 12:00:00,11.6,11.6,11.58,11.59,189695.0,9.9634,9.9634,9.9462,9.9548,189695.0
2021-07-26 12:30:00,11.59,11.59,11.57,11.59,193146.0,9.9548,9.9548,9.9376,9.9548,193146.0
2021-07-26 13:00:00,11.59,11.6,11.58,11.6,74563.0,9.9548,9.9634,9.9462,9.9634,74563.0
2021-07-26 13:30:00,11.6,11.61,11.59,11.6,197935.0,9.9634,9.9719,9.9548,9.9634,197935.0
2021-07-26 14:00:00,11.6,11.65,11.59,11.65,464517.0,9.9634,10.0063,9.9548,10.0063,464517.0
2021-07-26 14:30:00,11.64,11.65,11.62,11.62,184164.0,9.9977,10.0063,9.9805,9.9805,184164.0
2021-07-26 15:00:00,11.62,11.63,11.6,11.63,374303.0,9.9805,9.9891,9.9634,9.9891,374303.0
2021-07-26 15:30:00,11.63,11.65,11.62,11.65,953340.0,9.9891,10.0063,9.9805,10.0063,953340.0
2021-07-27 09:30:00,11.49,11.49,11.42,11.43,881113.0,9.8689,9.8689,9.8088,9.8173,881113.0
2021-07-27 10:00:00,11.43,11.44,11.38,11.39,737431.0,9.8173,9.8259,9.7744,9.783,737431.0
2021-07-27 10:30:00,11.39,11.4,11.36,11.38,625043.0,9.783,9.7916,9.7572,9.7744,625043.0
2021-07-27 11:00:00,11.38,11.4,11.36,11.38,650333.0,9.7744,9.7916,9.7572,9.7744,650333.0
2021-07-27 11:30:00,11.38,11.38,11.32,11.36,426608.0,9.7744,9.7744,9.7229,9.7572,426608.0
2021-07-27 12:00:00,11.35,11.37,11.33,11.35,221803.0,9.7486,9.7658,9.7315,9.7486,221803.0
2021-07-27 12:30:00,11.35,11.36,11.33,11.35,208403.0,9.7486,9.7572,9.7315,9.7486,208403.0
2021-07-27 13:00:00,11.35,11.36,11.32,11.32,159984.0,9.7486,9.7572,9.7229,9.7229,159984.0
2021-07-27 13:30:00,11.32,11.4,11.32,11.38,232789.0,9.7229,9.7916,9.7229,9.7744,232789.0
2021-07-27 14:00:00,11.38,11.43,11.37,11.42,785267.0,9.7744,9.8173,9.7658,9.8088,785267.0
2021-07-27 14:30:00,11.42,11.43,11.4,11.43,189632.0,9.8088,9.8173,9.7916,9.8173,189632.0
2021-07-27 15:00:00,11.43,11.44,11.41,11.42,263965.0,9.8173,9.8259,9.8002,9.8088,263965.0
2021-07-27 15:30:00,11.43,11.45,11.4,11.44,950517.0,9.8173,9.8345,9.7916,9.8259,950517.0
2021-07-28 09:30:00,11.44,11.49,11.37,11.48,990361.0,9.8259,9.8689,9.7658,9.8603,990361.0
2021-07-28 10:00:00,11.49,11.51,11.46,11.47,565705.0,9.8689,9.8861,9.8431,9.8517,565705.0
2021-07-28 10:30:00,11.47,11.5,11.46,11.48,413750.0,9.8517,9.8775,9.8431,9.8603,413750.0
2021-07-28 11:00:00,11.48,11.52,11.47,11.5,436127.0,9.8603,9.8946,9.8517,9.8775,436127.0
2021-07-28 11:30:00,11.5,11.51,11.49,11.5,49050.0,9.8775,9.8861,9.8689,9.8775,49050.0
2021-07-28 12:00:00,11.5,11.53,11.49,11.5,184871.0,9.8775,9.9032,9.8689,9.8775,184871.0
2021-07-28 12:30:00,11.51,11.51,11.46,11.47,183847.0,9.8861,9.8861,9.8431,9.8517,183847.0
2021-07-28 13:00:00,11.48,11.49,11.46,11.47,190075.0,9.8603,9.8689,9.8431,9.8517,190075.0
2021-07-28 13:30:00,11.48,11.49,11.45,11.46,248293.0,9.8603,9.8689,9.8345,9.8431,248293.0
2021-07-28 14:00:00,11.46,11.5,11.43,11.49,521414.0,9.8431,9.8775,9.8173,9.8689,521414.0
2021-07-28 14:30:00,11.49,11.53,11.48,11.53,226916.0,9.8689,9.9032,9.8603,9.9032,226916.0
2021-07-28 15:00:00,11.53,11.54,11.51,11.54,393013.0,9.9032,9.9118,9.8861,9.9118,393013.0
2021-07-28 15:30:00,11.54,11.54,11.51,11.52,630551.0,9.9118,9.9118,9.8861,9.8946,630551.0
2021-07-29 09:30:00,11.51,11.64,11.51,11.6,1234345.0,9.8861,9.9977,9.8861,9.9634,1234345.0
2021-07-29 10:00:00,11.61,11.61,11.51,11.53,474867.0,9.9719,9.9719,9.8861,9.9032,474867.0
2021-07-29 10:30:00,11.53,11.57,11.52,11.54,473318.0,9.9032,9.9376,9.8946,9.9118,473318.0
2021-07-29 11:00:00,11.54,11.57,11.53,11.54,343317.0,9.9118,9.9376,9.9032,9.9118,343317.0
2021-07-29 11:30:00,11.55,11.57,11.54,11.57,102170.0,9.9204,9.9376,9.9118,9.9376,102170.0
2021-07-29 12:00:00,11.57,11.57,11.54,11.54,160388.0,9.9376,9.9376,9.9118,9.9118,160388.0
2021-07-29 12:30:00,11.54,11.55,11.52,11.53,213058.0,9.9118,9.9204,9.8946,9.9032,213058.0
2021-07-29 13:00:00,11.54,11.54,11.49,11.53,415120.0,9.9118,9.9118,9.8689,9.9032,415120.0
2021-07-29 13:30:00,11.53,11.53,11.5,11.52,338301.0,9.9032,9.9032,9.8775,9.8946,338301.0
2021-07-29 14:00:00,11.52,11.53,11.49,11.5,253428.0,9.8946,9.9032,9.8689,9.8775,253428.0
2021-07-29 14:30:00,11.49,11.52,11.47,11.48,973436.0,9.8689,9.8946,9.8517,9.8603,973436.0
2021-07-29 15:00:00,11.48,11.52,11.47,11.5,1147814.0,9.8603,9.8946,9.8517,9.8775,1147814.0
2021-07-29 15:30:00,11.51,11.52,11.48,11.5,652313.0,9.8861,9.8946,9.8603,9.8775,652313.0
2021-07-30 09:30:00,11.49,11.54,11.48,11.51,807096.0,9.8689,9.9118,9.8603,9.8861,807096.0
2021-07-30 10:00:00,11.51,11.54,11.49,11.5,405630.0,9.8861,9.9118,9.8689,9.8775,405630.0
2021-07-30 10:30:00,11.5,11.52,11.48,11.49,200522.0,9.8775,9.8946,9.8603,9.8689,200522.0
2021-07-30 11:00:00,11.48,11.5,11.47,11.48,252225.0,9.8603,9.8775,9.8517,9.8603,252225.0
2021-07-30 11:30:00,11.48,11.5,11.47,11.5,157428.0,9.8603,9.8775,9.8517,9.8775,157428.0
2021-07-30 12:00:00,11.5,11.51,11.49,11.51,171873.0,9.8775,9.8861,9.8689,9.8861,171873.0
2021-07-30 12:30:00,11.51,11.51,11.49,11.51,337659.0,9.8861,9.8861,9.8689,9.8861,337659.0
2021-07-30 13:00:00,11.51,11.52,11.5,11.52,133473.0,9.8861,9.8946,9.8775,9.8946,133473.0
2021-07-30 13:30:00,11.52,11.54,11.51,11.53,272324.0,9.8946,9.9118,9.8861,9.9032,272324.0
2021-07-30 14:00:00,11.53,11.54,11.5,11.51,443069.0,9.9032,9.9118,9.8775,9.8861,443069.0
2021-07-30 14:30:00,11.51,11.52,11.49,11.52,180359.0,9.8861,9.8946,9.8689,9.8946,180359.0
2021-07-30 15:00:00,11.52,11.52,11.5,11.5,360017.0,9.8946,9.8946,9.8775,9.8775,360017.0
2021-07-30 15:30:00,11.51,11.53,11.5,11.53,996394.0,9.8861,9.9032,9.8775,9.9032,996394.0
2021-08-02 09:30:00,11.62,11.64,11.59,11.63,546817.0,9.9805,9.9977,9.9548,9.9891,546817.0
2021-08-02 10:00:00,11.63,11.67,11.61,11.66,241603.0,9.9891,10.0235,9.9719,10.0149,241603.0
2021-08-02 10:30:00,11.66,11.68,11.65,11.68,160760.0,10.0149,10.0321,10.0063,10.0321,160760.0
2021-08-02 11:00:00,11.68,11.71,11.67,11.71,182512.0,10.0321,10.0578,10.0235,10.0578,182512.0
2021-08-02 11:30:00,11.7,11.71,11.66,11.67,244890.0,10.0492,10.0578,10.0149,10.0235,244890.0
2021-08-02 12:00:00,11.67,11.68,11.64,11.68,199467.0,10.0235,10.0321,9.9977,10.0321,199467.0
2021-08-02 12:30:00,11.68,11.69,11.66,11.67,90320.0,10.0321,10.0407,10.0149,10.0235,90320.0
2021-08-02 13:00:00,11.67,11.68,11.66,11.68,126803.0,10.0235,10.0321,10.0149,10.0321,126803.0
2021-08-02 13:30:00,11.68,11.68,11.65,11.67,150864.0,10.0321,10.0321,10.0063,10.0235,150864.0
2021-08-02 14:00:00,11.67,11.68,11.66,11.68,62546.0,10.0235,10.0321,10.0149,10.0321,62546.0
2021-08-02 14:30:00,11.68,11.69,11.67,11.68,161855.0,10.0321,10.0407,10.0235,10.0321,161855.0
2021-08-02 15:00:00,11.68,11.68,11.63,11.64,378772.0,10.0321,10.0321,9.9891,9.9977,378772.0
2021-08-02 15:30:00,11.63,11.66,11.63,11.65,399349.0,9.9891,10.0149,9.9891,10.0063,399349.0
2021-08-03 09:30:00,11.59,11.63,11.56,11.57,866362.0,9.9548,9.9891,9.929,9.9376,866362.0
2021-08-03 10:00:00,11.57,11.63,11.56,11.62,564217.0,9.9376,9.9891,9.929,9.9805,564217.0
2021-08-03 10:30:00,11.62,11.63,11.58,11.61,424212.0,9.9805,9.9891,9.9462,9.9719,424212.0
2021-08-03 11:00:00,11.61,11.62,11.58,11.6,384951.0,9.9719,9.9805,9.9462,9.9634,384951.0
2021-08-03 11:30:00,11.6,11.67,11.6,11.66,255597.0,9.9634,10.0235,9.9634,10.0149,255597.0
2021-08-03 12:00:00,11.66,11.67,11.64,11.67,187276.0,10.0149,10.0235,9.9977,10.0235,187276.0
2021-08-03 12:30:00,11.67,11.67,11.65,11.66,157733.0,10.0235,10.0235,10.0063,10.0149,157733.0
2021-08-03 13:00:00,11.65,11.66,11.65,11.66,119411.0,10.0063,10.0149,10.0063,10.0149,119411.0
2021-08-03 13:30:00,11.66,11.66,11.65,11.65,39021.0,10.0149,10.0149,10.0063,10.0063,39021.0
2021-08-03 14:00:00,11.65,11.67,11.64,11.67,299156.0,10.0063,10.0235,9.9977,10.0235,299156.0
2021-08-03 14:30:00,11.67,11.68,11.66,11.66,162538.0,10.0235,10.0321,10.0149,10.0149,162538.0
2021-08-03 15:00:00,11.67,11.69,11.66,11.69,483264.0,10.0235,10.0407,10.0149,10.0407,483264.0
2021-08-03 15:30:00,11.69,11.69,11.66,11.68,784269.0,10.0407,10.0407,10.0149,10.0321,784269.0
2021-08-04 09:30:00,11.6,11.64,11.59,11.62,644336.0,9.9634,9.9977,9.9548,9.9805,644336.0
2021-08-04 10:00:00,11.62,11.63,11.54,11.56,370166.0,9.9805,9.9891,9.9118,9.929,370166.0
2021-08-04 10:30:00,11.56,11.58,11.55,11.58,451211.0,9.929,9.9462,9.9204,9.9462,451211.0
2021-08-04 11:00:00,11.58,11.61,11.57,11.58,476959.0,9.9462,9.9719,9.9376,9.9462,476959.0
2021-08-04 11:30:00,11.58,11.62,11.58,11.62,238087.0,9.9462,9.9805,9.9462,9.9805,238087.0
2021-08-04 12:00:00,11.62,11.62,11.58,11.59,307910.0,9.9805,9.9805,9.9462,9.9548,307910.0
2021-08-04 12:30:00,11.59,11.61,11.58,11.59,301755.0,9.9548,9.9719,9.9462,9.9548,301755.0
2021-08-04 13:00:00,11.59,11.6,11.58,11.58,103040.0,9.9548,9.9634,9.9462,9.9462,103040.0
2021-08-04 13:30:00,11.59,11.59,11.57,11.58,65357.0,9.9548,9.9548,9.9376,9.9462,65357.0
2021-08-04 14:00:00,11.58,11.6,11.57,11.58,203614.0,9.9462,9.9634,9.9376,9.9462,203614.0
2021-08-04 14:30:00,11.58,11.59,11.55,11.55,134040.0,9.9462,9.9548,9.9204,9.9204,134040.0
2021-08-04 15:00:00,11.55,11.56,11.54,11.55,144032.0,9.9204,9.929,9.9118,9.9204,144032.0
2021-08-04 15:30:00,11.55,11.57,11.54,11.55,454558.0,9.9204,9.9376,9.9118,9.9204,454558.0
2021-08-05 09:30:00,11.59,11.62,11.56,11.57,328739.0,9.9548,9.9805,9.929,9.9376,328739.0
2021-08-05 10:00:00,11.57,11.59,11.55,11.57,88976.0,9.9376,9.9548,9.9204,9.9376,88976.0
2021-08-05 10:30:00,11.57,11.57,11.54,11.56,180222.0,9.9376,9.9376,9.9118,9.929,180222.0
2021-08-05 11:00:00,11.56,11.57,11.53,11.54,360386.0,9.929,9.9376,9.9032,9.9118,360386.0
2021-08-05 11:30:00,11.54,11.54,11.51,11.53,196330.0,9.9118,9.9118,9.8861,9.9032,196330.0
2021-08-05 12:00:00,11.54,11.55,11.53,11.55,38068.0,9.9118,9.9204,9.9032,9.9204,38068.0
2021-08-05 12:30:00,11.55,11.55,11.54,11.54,29204.0,9.9204,9.9204,9.9118,9.9118,29204.0
2021-08-05 13:00:00,11.54,11.55,11.52,11.53,92376.0,9.9118,9.9204,9.8946,9.9032,92376.0
2021-08-05 13:30:00,11.53,11.55,11.52,11.54,82284.0,9.9032,9.9204,9.8946,9.9118,82284.0
2021-08-05 14:00:00,11.55,11.56,11.53,11.54,113729.0,9.9204,9.929,9.9032,9.9118,113729.0
2021-08-05 14:30:00,11.54,11.55,11.52,11.53,49540.0,9.9118,9.9204,9.8946,9.9032,49540.0
2021-08-05 15:00:00,11.53,11.53,11.52,11.52,41310.0,9.9032,9.9032,9.8946,9.8946,41310.0
2021-08-05 15:30:00,11.53,11.54,11.51,11.54,376336.0,9.9032,9.9118,9.8861,9.9118,376336.0
2021-08-06 09:30:00,11.47,11.53,11.47,11.51,828420.0,9.8517,9.9032,9.8517,9.8861,828420.0
2021-08-06 10:00:00,11.51,11.53,11.49,11.52,503435.0,9.8861,9.9032,9.8689,9.8946,503435.0
2021-08-06 10:30:00,11.52,11.55,11.51,11.55,645498.0,9.8946,9.9204,9.8861,9.9204,645498.0
2021-08-06 11:00:00,11.55,11.57,11.54,11.55,743390.0,9.9204,9.9376,9.9118,9.9204,743390.0
2021-08-06 11:30:00,11.55,11.56,11.54,11.56,165486.0,9.9204,9.929,9.9118,9.929,165486.0
2021-08-06 12:00:00,11.56,11.56,11.54,11.55,54105.0,9.929,9.929,9.9118,9.9204,54105.0
2021-08-06 12:30:00,11.55,11.55,11.52,11.53,219504.0,9.9204,9.9204,9.8946,9.9032,219504.0
2021-08-06 13:00:00,11.53,11.54,11.52,11.53,88849.0,9.9032,9.9118,9.8946,9.9032,88849.0
2021-08-06 13:30:00,11.53,11.54,11.51,11.54,314446.0,9.9032,9.9118,9.8861,9.9118,314446.0
2021-08-06 14:00:00,11.54,11.54,11.53,11.53,77359.0,9.9118,9.9118,9.9032,9.9032,77359.0
2021-08-06 14:30:00,11.54,11.54,11.52,11.53,289053.0,9.9118,9.9118,9.8946,9.9032,289053.0
2021-08-06 15:00:00,11.53,11.55,11.52,11.54,410162.0,9.9032,9.9204,9.8946,9.9118,410162.0
2021-08-06 15:30:00,11.55,11.56,11.53,11.54,792254.0,9.9204,9.929,9.9032,9.9118,792254.0
2021-08-09 09:30:00,11.5,11.6,11.5,11.59,539359.0,9.8775,9.9634,9.8775,9.9548,539359.0
2021-08-09 10:00:00,11.58,11.6,11.56,11.6,248177.0,9.9462,9.9634,9.929,9.9634,248177.0
2021-08-09 10:30:00,11.6,11.6,11.56,11.58,220050.0,9.9634,9.9634,9.929,9.9462,220050.0
2021-08-09 11:00:00,11.58,11.6,11.56,11.58,337948.0,9.9462,9.9634,9.929,9.9462,337948.0
2021-08-09 11:30:00,11.58,11.62,11.57,11.62,241049.0,9.9462,9.9805,9.9376,9.9805,241049.0
2021-08-09 12:00:00,11.62,11.62,11.6,11.6,219332.0,9.9805,9.9805,9.9634,9.9634,219332.0
2021-08-09 12:30:00,11.61,11.61,11.59,11.6,108526.0,9.9719,9.9719,9.9548,9.9634,108526.0
2021-08-09 13:00:00,11.6,11.6,11.59,11.6,28055.0,9.9634,9.9634,9.9548,9.9634,28055.0
2021-08-09 13:30:00,11.6,11.6,11.58,11.6,102352.0,9.9634,9.9634,9.9462,9.9634,102352.0
2021-08-09 14:00:00,11.6,11.6,11.58,11.59,107296.0,9.9634,9.9634,9.9462,9.9548,107296.0
2021-08-09 14:30:00,11.58,11.62,11.58,11.6,227642.0,9.9462,9.9805,9.9462,9.9634,227642.0
2021-08-09 15:00:00,11.6,11.61,11.59,11.6,127332.0,9.9634,9.9719,9.9548,9.9634,127332.0
2021-08-09 15:30:00,11.6,11.61,11.58,11.6,590048.0,9.9634,9.9719,9.9462,9.9634,590048.0
2021-08-10 09:30:00,11.62,11.65,11.6,11.61,638761.0,9.9805,10.0063,9.9634,9.9719,638761.0
2021-08-10 10:00:00,11.61,11.62,11.56,11.56,330179.0,9.9719,9.9805,9.929,9.929,330179.0
2021-08-10 10:30:00,11.57,11.57,11.53,11.57,158880.0,9.9376,9.9376,9.9032,9.9376,158880.0
2021-08-10 11:00:00,11.57,11.58,11.54,11.57,337852.0,9.9376,9.9462,9.9118,9.9376,337852.0
2021-08-10 11:30:00,11.57,11.6,11.56,11.6,67519.0,9.9376,9.9634,9.929,9.9634,67519.0
2021-08-10 12:00:00,11.6,11.63,11.59,11.62,317501.0,9.9634,9.9891,9.9548,9.9805,317501.0
2021-08-10 12:30:00,11.62,11.62,11.6,11.61,569136.0,9.9805,9.9805,9.9634,9.9719,569136.0
2021-08-10 13:00:00,11.61,11.62,11.59,11.6,602238.0,9.9719,9.9805,9.9548,9.9634,602238.0
2021-08-10 13:30:00,11.6,11.61,11.58,11.6,220313.0,9.9634,9.9719,9.9462,9.9634,220313.0
2021-08-10 14:00:00,11.6,11.6,11.57,11.6,221695.0,9.9634,9.9634,9.9376,9.9634,221695.0
2021-08-10 14:30:00,11.6,11.61,11.59,11.6,127003.0,9.9634,9.9719,9.9548,9.9634,127003.0
2021-08-10 15:00:00,11.6,11.62,11.59,11.61,582625.0,9.9634,9.9805,9.9548,9.9719,582625.0
2021-08-10 15:30:00,11.61,11.62,11.58,11.59,1555953.0,9.9719,9.9805,9.9462,9.9548,1555953.0
2021-08-11 09:30:00,11.64,11.64,11.6,11.62,465821.0,9.9977,9.9977,9.9634,9.9805,465821.0
2021-08-11 10:00:00,11.62,11.62,11.58,11.59,187263.0,9.9805,9.9805,9.9462,9.9548,187263.0
2021-08-11 10:30:00,11.59,11.59,11.57,11.58,168111.0,9.9548,9.9548,9.9376,9.9462,168111.0
2021-08-11 11:00:00,11.58,11.58,11.55,11.58,337830.0,9.9462,9.9462,9.9204,9.9462,337830.0
2021-08-11 11:30:00,11.58,11.58,11.55,11.55,185397.0,9.9462,9.9462,9.9204,9.9204,185397.0
2021-08-11 12:00:00,11.55,11.58,11.55,11.58,42734.0,9.9204,9.9462,9.9204,9.9462,42734.0
2021-08-11 12:30:00,11.58,11.58,11.57,11.58,47047.0,9.9462,9.9462,9.9376,9.9462,47047.0
2021-08-11 13:00:00,11.58,11.59,11.57,11.59,92562.0,9.9462,9.9548,9.9376,9.9548,92562.0
2021-08-11 13:30:00,11.59,11.59,11.57,11.58,127958.0,9.9548,9.9548,9.9376,9.9462,127958.0
2021-08-11 14:00:00,11.58,11.59,11.57,11.59,124252.0,9.9462,9.9548,9.9376,9.9548,124252.0
2021-08-11 14:30:00,11.59,11.6,11.58,11.59,118871.0,9.9548,9.9634,9.9462,9.9548,118871.0
2021-08-11 15:00:00,11.6,11.61,11.59,11.61,263439.0,9.9634,9.9719,9.9548,9.9719,263439.0
2021-08-11 15:30:00,11.61,11.61,11.59,11.61,406017.0,9.9719,9.9719,9.9548,9.9719,406017.0
2021-08-12 09:30:00,11.55,11.57,11.5,11.54,534938.0,9.9204,9.9376,9.8775,9.9118,534938.0
2021-08-12 10:00:00,11.54,11.56,11.53,11.55,191634.0,9.9118,9.929,9.9032,9.9204,191634.0
2021-08-12 10:30:00,11.55,11.56,11.53,11.55,167867.0,9.9204,9.929,9.9032,9.9204,167867.0
2021-08-12 11:00:00,11.55,11.57,11.54,11.57,163829.0,9.9204,9.9376,9.9118,9.9376,163829.0
2021-08-12 11:30:00,11.57,11.57,11.56,11.56,80280.0,9.9376,9.9376,9.929,9.929,80280.0
2021-08-12 12:00:00,11.57,11.58,11.56,11.58,59030.0,9.9376,9.9462,9.929,9.9462,59030.0
2021-08-12 12:30:00,11.58,11.59,11.57,11.58,54114.0,9.9462,9.9548,9.9376,9.9462,54114.0
2021-08-12 13:00:00,11.57,11.6,11.57,11.6,64096.0,9.9376,9.9634,9.9376,9.9634,64096.0
2021-08-12 13:30:00,11.6,11.6,11.59,11.6,81785.0,9.9634,9.9634,9.9548,9.9634,81785.0
2021-08-12 14:00:00,11.6,11.6,11.59,11.6,61268.0,9.9634,9.9634,9.9548,9.9634,61268.0
2021-08-12 14:30:00,11.6,11.62,11.6,11.61,132458.0,9.9634,9.9805,9.9634,9.9719,132458.0
2021-08-12 15:00:00,11.61,11.61,11.6,11.61,54614.0,9.9719,9.9719,9.9634,9.9719,54614.0
2021-08-12 15:30:00,11.61,11.65,11.61,11.65,633520.0,9.9719,10.0063,9.9719,10.0063,633520.0
2021-08-13 09:30:00,11.59,11.61,11.55,11.57,411049.0,9.9548,9.9719,9.9204,9.9376,411049.0
2021-08-13 10:00:00,11.57,11.6,11.55,11.57,283481.0,9.9376,9.9634,9.9204,9.9376,283481.0
2021-08-13 10:30:00,11.57,11.59,11.56,11.57,268400.0,9.9376,9.9548,9.929,9.9376,268400.0
2021-08-13 11:00:00,11.57,11.62,11.56,11.61,194186.0,9.9376,9.9805,9.929,9.9719,194186.0
2021-08-13 11:30:00,11.62,11.62,11.6,11.6,57808.0,9.9805,9.9805,9.9634,9.9634,57808.0
2021-08-13 12:00:00,11.6,11.61,11.6,11.6,41980.0,9.9634,9.9719,9.9634,9.9634,41980.0
2021-08-13 12:30:00,11.61,11.62,11.6,11.62,71780.0,9.9719,9.9805,9.9634,9.9805,71780.0
2021-08-13 13:00:00,11.62,11.62,11.6,11.6,107930.0,9.9805,9.9805,9.9634,9.9634,107930.0
2021-08-13 13:30:00,11.6,11.63,11.6,11.62,114918.0,9.9634,9.9891,9.9634,9.9805,114918.0
2021-08-13 14:00:00,11.62,11.65,11.62,11.64,108433.0,9.9805,10.0063,9.9805,9.9977,108433.0
2021-08-13 14:30:00,11.64,11.64,11.61,11.62,144996.0,9.9977,9.9977,9.9719,9.9805,144996.0
2021-08-13 15:00:00,11.62,11.63,11.61,11.63,93522.0,9.9805,9.9891,9.9719,9.9891,93522.0
2021-08-13 15:30:00,11.63,11.64,11.61,11.63,399609.0,9.9891,9.9977,9.9719,9.9891,399609.0
2021-08-16 09:30:00,11.51,11.52,11.48,11.48,416066.0,9.8861,9.8946,9.8603,9.8603,416066.0
2021-08-16 10:00:00,11.48,11.49,11.44,11.45,237497.0,9.8603,9.8689,9.8259,9.8345,237497.0
2021-08-16 10:30:00,11.45,11.47,11.43,11.43,676251.0,9.8345,9.8517,9.8173,9.8173,676251.0
2021-08-16 11:00:00,11.44,11.46,11.42,11.46,460824.0,9.8259,9.8431,9.8088,9.8431,460824.0
2021-08-16 11:30:00,11.46,11.48,11.45,11.48,68964.0,9.8431,9.8603,9.8345,9.8603,68964.0
2021-08-16 12:00:00,11.48,11.48,11.46,11.46,66763.0,9.8603,9.8603,9.8431,9.8431,66763.0
2021-08-16 12:30:00,11.46,11.47,11.45,11.47,50000.0,9.8431,9.8517,9.8345,9.8517,50000.0
2021-08-16 13:00:00,11.46,11.47,11.45,11.46,59088.0,9.8431,9.8517,9.8345,9.8431,59088.0
2021-08-16 13:30:00,11.46,11.47,11.45,11.46,67014.0,9.8431,9.8517,9.8345,9.8431,67014.0
2021-08-16 14:00:00,11.46,11.48,11.46,11.47,108145.0,9.8431,9.8603,9.8431,9.8517,108145.0
2021-08-16 14:30:00,11.46,11.48,11.46,11.47,74256.0,9.8431,9.8603,9.8431,9.8517,74256.0
2021-08-16 15:00:00,11.48,11.48,11.47,11.48,116334.0,9.8603,9.8603,9.8517,9.8603,116334.0
2021-08-16 15:30:00,11.48,11.49,11.46,11.49,474028.0,9.8603,9.8689,9.8431,9.8689,474028.0
2021-08-17 09:30:00,11.4,11.46,11.39,11.44,521058.0,9.7916,9.8431,9.783,9.8259,521058.0
2021-08-17 10:00:00,11.44,11.45,11.4,11.44,461743.0,9.8259,9.8345,9.7916,9.8259,461743.0
2021-08-17 10:30:00,11.43,11.45,11.41,11.44,348628.0,9.8173,9.8345,9.8002,9.8259,348628.0
2021-08-17 11:00:00,11.44,11.44,11.4,11.42,375357.0,9.8259,9.8259,9.7916,9.8088,375357.0
2021-08-17 11:30:00,11.42,11.42,11.39,11.4,67590.0,9.8088,9.8088,9.783,9.7916,67590.0
2021-08-17 12:00:00,11.4,11.4,11.37,11.38,160664.0,9.7916,9.7916,9.7658,9.7744,160664.0
2021-08-17 12:30:00,11.38,11.39,11.33,11.34,210223.0,9.7744,9.783,9.7315,9.74,210223.0
2021-08-17 13:00:00,11.34,11.37,11.33,11.37,88102.0,9.74,9.7658,9.7315,9.7658,88102.0
2021-08-17 13:30:00,11.37,11.37,11.33,11.34,121206.0,9.7658,9.7658,9.7315,9.74,121206.0
2021-08-17 14:00:00,11.34,11.35,11.32,11.33,139696.0,9.74,9.7486,9.7229,9.7315,139696.0
2021-08-17 14:30:00,11.33,11.34,11.31,11.33,130069.0,9.7315,9.74,9.7143,9.7315,130069.0
2021-08-17 15:00:00,11.34,11.34,11.32,11.33,148327.0,9.74,9.74,9.7229,9.7315,148327.0
2021-08-17 15:30:00,11.34,11.35,11.32,11.34,459385.0,9.74,9.7486,9.7229,9.74,459385.0
2021-08-18 09:30:00,11.47,11.48,11.41,11.45,307112.0,9.8517,9.8603,9.8002,9.8345,307112.0
2021-08-18 10:00:00,11.45,11.46,11.39,11.41,194748.0,9.8345,9.8431,9.783,9.8002,194748.0
2021-08-18 10:30:00,11.41,11.42,11.38,11.4,154125.0,9.8002,9.8088,9.7744,9.7916,154125.0
2021-08-18 11:00:00,11.41,11.41,11.37,11.38,174131.0,9.8002,9.8002,9.7658,9.7744,174131.0
2021-08-18 11:30:00,11.38,11.4,11.35,11.4,200652.0,9.7744,9.7916,9.7486,9.7916,200652.0
2021-08-18 12:00:00,11.4,11.43,11.4,11.42,142644.0,9.7916,9.8173,9.7916,9.8088,142644.0
2021-08-18 12:30:00,11.42,11.45,11.41,11.45,137080.0,9.8088,9.8345,9.8002,9.8345,137080.0
2021-08-18 13:00:00,11.45,11.45,11.43,11.45,98499.0,9.8345,9.8345,9.8173,9.8345,98499.0
2021-08-18 13:30:00,11.44,11.46,11.44,11.45,144849.0,9.8259,9.8431,9.8259,9.8345,144849.0
2021-08-18 14:00:00,11.46,11.48,11.42,11.47,200714.0,9.8431,9.8603,9.8088,9.8517,200714.0
2021-08-18 14:30:00,11.47,11.48,11.45,11.46,93777.0,9.8517,9.8603,9.8345,9.8431,93777.0
2021-08-18 15:00:00,11.45,11.46,11.43,11.44,189393.0,9.8345,9.8431,9.8173,9.8259,189393.0
2021-08-18 15:30:00,11.44,11.44,11.37,11.38,441036.0,9.8259,9.8259,9.7658,9.7744,441036.0
2021-08-19 09:30:00,11.18,11.24,11.16,11.18,707047.0,9.6026,9.6542,9.5854,9.6026,707047.0
2021-08-19 10:00:00,11.18,11.25,11.18,11.24,644851.0,9.6026,9.6627,9.6026,9.6542,644851.0
2021-08-19 10:30:00,11.24,11.25,11.2,11.23,353255.0,9.6542,9.6627,9.6198,9.6456,353255.0
2021-08-19 11:00:00,11.24,11.24,11.2,11.23,411903.0,9.6542,9.6542,9.6198,9.6456,411903.0
2021-08-19 11:30:00,11.22,11.27,11.21,11.27,170052.0,9.637,9.6799,9.6284,9.6799,170052.0
2021-08-19 12:00:00,11.27,11.28,11.24,11.26,116365.0,9.6799,9.6885,9.6542,9.6713,116365.0
2021-08-19 12:30:00,11.26,11.29,11.26,11.28,124371.0,9.6713,9.6971,9.6713,9.6885,124371.0
2021-08-19 13:00:00,11.28,11.28,11.26,11.27,71659.0,9.6885,9.6885,9.6713,9.6799,71659.0
2021-08-19 13:30:00,11.27,11.28,11.24,11.25,142008.0,9.6799,9.6885,9.6542,9.6627,142008.0
2021-08-19 14:00:00,11.24,11.27,11.23,11.25,139855.0,9.6542,9.6799,9.6456,9.6627,139855.0
2021-08-19 14:30:00,11.24,11.25,11.22,11.25,170241.0,9.6542,9.6627,9.637,9.6627,170241.0
2021-08-19 15:00:00,11.25,11.28,11.24,11.28,167612.0,9.6627,9.6885,9.6542,9.6885,167612.0
2021-08-19 15:30:00,11.28,11.28,11.24,11.25,361922.0,9.6885,9.6885,9.6542,9.6627,361922.0
2021-08-20 09:30:00,11.24,11.29,11.22,11.29,306819.0,9.6542,9.6971,9.637,9.6971,306819.0
2021-08-20 10:00:00,11.29,11.32,11.27,11.29,300432.0,9.6971,9.7229,9.6799,9.6971,300432.0
2021-08-20 10:30:00,11.29,11.32,11.28,11.3,193621.0,9.6971,9.7229,9.6885,9.7057,193621.0
2021-08-20 11:00:00,11.3,11.31,11.28,11.3,261134.0,9.7057,9.7143,9.6885,9.7057,261134.0
2021-08-20 11:30:00,11.3,11.32,11.28,11.29,98506.0,9.7057,9.7229,9.6885,9.6971,98506.0
2021-08-20 12:00:00,11.29,11.32,11.28,11.32,104995.0,9.6971,9.7229,9.6885,9.7229,104995.0
2021-08-20 12:30:00,11.32,11.32,11.3,11.3,91009.0,9.7229,9.7229,9.7057,9.7057,91009.0
2021-08-20 13:00:00,11.3,11.31,11.29,11.29,100059.0,9.7057,9.7143,9.6971,9.6971,100059.0
2021-08-20 13:30:00,11.29,11.3,11.28,11.28,55605.0,9.6971,9.7057,9.6885,9.6885,55605.0
2021-08-20 14:00:00,11.28,11.29,11.27,11.28,69243.0,9.6885,9.6971,9.6799,9.6885,69243.0
2021-08-20 14:30:00,11.28,11.29,11.27,11.28,129434.0,9.6885,9.6971,9.6799,9.6885,129434.0
2021-08-20 15:00:00,11.29,11.29,11.28,11.29,201450.0,9.6971,9.6971,9.6885,9.6971,201450.0
2021-08-20 15:30:00,11.29,11.29,11.27,11.28,899564.0,9.6971,9.6971,9.6799,9.6885,899564.0
2021-08-23 09:30:00,11.4,11.42,11.36,11.38,542469.0,9.7916,9.8088,9.7572,9.7744,542469.0
2021-08-23 10:00:00,11.38,11.45,11.37,11.43,259541.0,9.7744,9.8345,9.7658,9.8173,259541.0
2021-08-23 10:30:00,11.43,11.46,11.43,11.44,739453.0,9.8173,9.8431,9.8173,9.8259,739453.0
2021-08-23 11:00:00,11.44,11.47,11.43,11.45,930612.0,9.8259,9.8517,9.8173,9.8345,930612.0
2021-08-23 11:30:00,11.46,11.5,11.44,11.49,438787.0,9.8431,9.8775,9.8259,9.8689,438787.0
2021-08-23 12:00:00,11.49,11.51,11.49,11.51,86111.0,9.8689,9.8861,9.8689,9.8861,86111.0
2021-08-23 12:30:00,11.51,11.52,11.5,11.52,103364.0,9.8861,9.8946,9.8775,9.8946,103364.0
2021-08-23 13:00:00,11.52,11.53,11.5,11.51,113187.0,9.8946,9.9032,9.8775,9.8861,113187.0
2021-08-23 13:30:00,11.52,11.54,11.51,11.52,132129.0,9.8946,9.9118,9.8861,9.8946,132129.0
2021-08-23 14:00:00,11.51,11.54,11.51,11.53,120721.0,9.8861,9.9118,9.8861,9.9032,120721.0
2021-08-23 14:30:00,11.53,11.55,11.52,11.55,116892.0,9.9032,9.9204,9.8946,9.9204,116892.0
2021-08-23 15:00:00,11.54,11.55,11.52,11.53,168204.0,9.9118,9.9204,9.8946,9.9032,168204.0
2021-08-23 15:30:00,11.53,11.54,11.51,11.53,367034.0,9.9032,9.9118,9.8861,9.9032,367034.0
2021-08-24 09:30:00,11.62,11.67,11.58,11.66,298731.0,9.9805,10.0235,9.9462,10.0149,298731.0
2021-08-24 10:00:00,11.66,11.67,11.64,11.66,241133.0,10.0149,10.0235,9.9977,10.0149,241133.0
2021-08-24 10:30:00,11.66,11.66,11.62,11.62,488485.0,10.0149,10.0149,9.9805,9.9805,488485.0
2021-08-24 11:00:00,11.63,11.67,11.61,11.67,828190.0,9.9891,10.0235,9.9719,10.0235,828190.0
2021-08-24 11:30:00,11.67,11.67,11.6,11.63,283619.0,10.0235,10.0235,9.9634,9.9891,283619.0
2021-08-24 12:00:00,11.63,11.63,11.61,11.62,180154.0,9.9891,9.9891,9.9719,9.9805,180154.0
2021-08-24 12:30:00,11.62,11.63,11.61,11.62,175882.0,9.9805,9.9891,9.9719,9.9805,175882.0
2021-08-24 13:00:00,11.62,11.63,11.61,11.62,165077.0,9.9805,9.9891,9.9719,9.9805,165077.0
2021-08-24 13:30:00,11.62,11.63,11.61,11.62,204553.0,9.9805,9.9891,9.9719,9.9805,204553.0
2021-08-24 14:00:00,11.62,11.65,11.61,11.65,264892.0,9.9805,10.0063,9.9719,10.0063,264892.0
2021-08-24 14:30:00,11.65,11.67,11.64,11.67,210608.0,10.0063,10.0235,9.9977,10.0235,210608.0
2021-08-24 15:00:00,11.66,11.67,11.63,11.63,282838.0,10.0149,10.0235,9.9891,9.9891,282838.0
2021-08-24 15:30:00,11.63,11.65,11.62,11.62,963845.0,9.9891,10.0063,9.9805,9.9805,963845.0
2021-08-25 09:30:00,11.87,11.89,11.78,11.79,468503.0,10.1953,10.2124,10.118,10.1266,468503.0
2021-08-25 10:00:00,11.8,11.81,11.77,11.77,445123.0,10.1351,10.1437,10.1094,10.1094,445123.0
2021-08-25 10:30:00,11.78,11.78,11.74,11.75,299896.0,10.118,10.118,10.0836,10.0922,299896.0
2021-08-25 11:00:00,11.76,11.78,11.73,11.77,333903.0,10.1008,10.118,10.075,10.1094,333903.0
2021-08-25 11:30:00,11.76,11.81,11.75,11.8,307196.0,10.1008,10.1437,10.0922,10.1351,307196.0
2021-08-25 12:00:00,11.8,11.82,11.8,11.82,118399.0,10.1351,10.1523,10.1351,10.1523,118399.0
2021-08-25 12:30:00,11.82,11.84,11.81,11.84,118476.0,10.1523,10.1695,10.1437,10.1695,118476.0
2021-08-25 13:00:00,11.84,11.84,11.82,11.83,160308.0,10.1695,10.1695,10.1523,10.1609,160308.0
2021-08-25 13:30:00,11.83,11.83,11.8,11.8,197966.0,10.1609,10.1609,10.1351,10.1351,197966.0
2021-08-25 14:00:00,11.81,11.82,11.79,11.82,155952.0,10.1437,10.1523,10.1266,10.1523,155952.0
2021-08-25 14:30:00,11.82,11.82,11.81,11.82,144637.0,10.1523,10.1523,10.1437,10.1523,144637.0
2021-08-25 15:00:00,11.81,11.82,11.8,11.8,239354.0,10.1437,10.1523,10.1351,10.1351,239354.0
2021-08-25 15:30:00,11.81,11.83,11.8,11.82,836649.0,10.1437,10.1609,10.1351,10.1523,836649.0
2021-08-26 09:30:00,11.93,12.0,11.93,11.96,630322.0,10.2468,10.3069,10.2468,10.2726,630322.0
2021-08-26 10:00:00,11.96,11.98,11.93,11.94,804299.0,10.2726,10.2897,10.2468,10.2554,804299.0
2021-08-26 10:30:00,11.94,11.95,11.92,11.94,247764.0,10.2554,10.264,10.2382,10.2554,247764.0
2021-08-26 11:00:00,11.94,11.98,11.93,11.96,201637.0,10.2554,10.2897,10.2468,10.2726,201637.0
2021-08-26 11:30:00,11.96,11.96,11.92,11.94,152129.0,10.2726,10.2726,10.2382,10.2554,152129.0
2021-08-26 12:00:00,11.93,11.97,11.93,11.95,142526.0,10.2468,10.2812,10.2468,10.264,142526.0
2021-08-26 12:30:00,11.96,11.97,11.94,11.94,76365.0,10.2726,10.2812,10.2554,10.2554,76365.0
2021-08-26 13:00:00,11.95,11.95,11.93,11.94,69777.0,10.264,10.264,10.2468,10.2554,69777.0
2021-08-26 13:30:00,11.94,11.94,11.93,11.94,55589.0,10.2554,10.2554,10.2468,10.2554,55589.0
2021-08-26 14:00:00,11.94,11.94,11.91,11.92,212611.0,10.2554,10.2554,10.2296,10.2382,212611.0
2021-08-26 14:30:00,11.92,11.92,11.91,11.92,29509.0,10.2382,10.2382,10.2296,10.2382,29509.0
2021-08-26 15:00:00,11.91,11.92,11.89,11.91,376794.0,10.2296,10.2382,10.2124,10.2296,376794.0
2021-08-26 15:30:00,11.91,11.95,11.9,11.9,899233.0,10.2296,10.264,10.221,10.221,899233.0
2021-08-27 09:30:00,11.77,11.84,11.76,11.83,683065.0,10.1094,10.1695,10.1008,10.1609,683065.0
2021-08-27 10:00:00,11.82,11.92,11.79,11.88,365557.0,10.1523,10.2382,10.1266,10.2039,365557.0
2021-08-27 10:30:00,11.89,11.92,11.88,11.91,235130.0,10.2124,10.2382,10.2039,10.2296,235130.0
2021-08-27 11:00:00,11.91,11.92,11.87,11.88,284025.0,10.2296,10.2382,10.1953,10.2039,284025.0
2021-08-27 11:30:00,11.88,11.9,11.87,11.87,84199.0,10.2039,10.221,10.1953,10.1953,84199.0
2021-08-27 12:00:00,11.88,11.88,11.86,11.87,82229.0,10.2039,10.2039,10.1867,10.1953,82229.0
2021-08-27 12:30:00,11.87,11.88,11.87,11.87,48008.0,10.1953,10.2039,10.1953,10.1953,48008.0
2021-08-27 13:00:00,11.87,11.88,11.87,11.87,35931.0,10.1953,10.2039,10.1953,10.1953,35931.0
2021-08-27 13:30:00,11.87,11.9,11.87,11.88,157929.0,10.1953,10.221,10.1953,10.2039,157929.0
2021-08-27 14:00:00,11.88,11.9,11.86,11.88,178778.0,10.2039,10.221,10.1867,10.2039,178778.0
2021-08-27 14:30:00,11.89,11.91,11.89,11.91,246005.0,10.2124,10.2296,10.2124,10.2296,246005.0
2021-08-27 15:00:00,11.9,11.91,11.9,11.91,73996.0,10.221,10.2296,10.221,10.2296,73996.0
2021-08-27 15:30:00,11.91,11.91,11.88,11.9,413890.0,10.2296,10.2296,10.2039,10.221,413890.0
2021-08-30 09:30:00,11.88,11.92,11.88,11.89,344487.0,10.2039,10.2382,10.2039,10.2124,344487.0
2021-08-30 10:00:00,11.89,11.93,11.88,11.92,220474.0,10.2124,10.2468,10.2039,10.2382,220474.0
2021-08-30 10:30:00,11.92,11.93,11.9,11.92,149987.0,10.2382,10.2468,10.221,10.2382,149987.0
2021-08-30 11:00:00,11.92,11.93,11.9,11.91,281727.0,10.2382,10.2468,10.221,10.2296,281727.0
2021-08-30 11:30:00,11.91,11.92,11.9,11.91,295101.0,10.2296,10.2382,10.221,10.2296,295101.0
2021-08-30 12:00:00,11.9,11.91,11.89,11.89,149647.0,10.221,10.2296,10.2124,10.2124,149647.0
2021-08-30 12:30:00,11.89,11.91,11.88,11.91,79289.0,10.2124,10.2296,10.2039,10.2296,79289.0
2021-08-30 13:00:00,11.91,11.91,11.89,11.9,158264.0,10.2296,10.2296,10.2124,10.221,158264.0
2021-08-30 13:30:00,11.9,11.9,11.87,11.88,175726.0,10.221,10.221,10.1953,10.2039,175726.0
2021-08-30 14:00:00,11.88,11.89,11.86,11.88,201081.0,10.2039,10.2124,10.1867,10.2039,201081.0
2021-08-30 14:30:00,11.88,11.9,11.87,11.9,143628.0,10.2039,10.221,10.1953,10.221,143628.0
2021-08-30 15:00:00,11.9,11.9,11.88,11.88,109306.0,10.221,10.221,10.2039,10.2039,109306.0
2021-08-30 15:30:00,11.88,11.89,11.87,11.87,439199.0,10.2039,10.2124,10.1953,10.1953,439199.0
2021-08-31 09:30:00,11.91,11.92,11.86,11.86,353854.0,10.2296,10.2382,10.1867,10.1867,353854.0
2021-08-31 10:00:00,11.86,11.89,11.83,11.84,199819.0,10.1867,10.2124,10.1609,10.1695,199819.0
2021-08-31 10:30:00,11.85,11.86,11.8,11.81,155971.0,10.1781,10.1867,10.1351,10.1437,155971.0
2021-08-31 11:00:00,11.81,11.84,11.8,11.82,222375.0,10.1437,10.1695,10.1351,10.1523,222375.0
2021-08-31 11:30:00,11.82,11.83,11.81,11.82,114270.0,10.1523,10.1609,10.1437,10.1523,114270.0
2021-08-31 12:00:00,11.82,11.83,11.8,11.82,331070.0,10.1523,10.1609,10.1351,10.1523,331070.0
2021-08-31 12:30:00,11.82,11.84,11.81,11.84,162082.0,10.1523,10.1695,10.1437,10.1695,162082.0
2021-08-31 13:00:00,11.84,11.85,11.83,11.85,87822.0,10.1695,10.1781,10.1609,10.1781,87822.0
2021-08-31 13:30:00,11.84,11.85,11.83,11.84,56264.0,10.1695,10.1781,10.1609,10.1695,56264.0
2021-08-31 14:00:00,11.85,11.85,11.84,11.85,36027.0,10.1781,10.1781,10.1695,10.1781,36027.0
2021-08-31 14:30:00,11.85,11.85,11.84,11.85,55729.0,10.1781,10.1781,10.1695,10.1781,55729.0
2021-08-31 15:00:00,11.84,11.85,11.82,11.83,126981.0,10.1695,10.1781,10.1523,10.1609,126981.0
2021-08-31 15:30:00,11.82,11.84,11.82,11.83,398605.0,10.1523,10.1695,10.1523,10.1609,398605.0
2021-09-01 09:30:00,11.91,11.97,11.91,11.94,580159.0,10.2296,10.2812,10.2296,10.2554,580159.0
2021-09-01 10:00:00,11.94,11.96,11.91,11.94,283813.0,10.2554,10.2726,10.2296,10.2554,283813.0
2021-09-01 10:30:00,11.94,11.96,11.92,11.93,588024.0,10.2554,10.2726,10.2382,10.2468,588024.0
2021-09-01 11:00:00,11.93,11.94,11.9,11.94,214300.0,10.2468,10.2554,10.221,10.2554,214300.0
2021-09-01 11:30:00,11.94,11.94,11.92,11.93,60895.0,10.2554,10.2554,10.2382,10.2468,60895.0
2021-09-01 12:00:00,11.93,11.96,11.92,11.96,101755.0,10.2468,10.2726,10.2382,10.2726,101755.0
2021-09-01 12:30:00,11.96,11.99,11.95,11.98,135687.0,10.2726,10.2983,10.264,10.2897,135687.0
2021-09-01 13:00:00,11.98,11.99,11.97,11.99,86461.0,10.2897,10.2983,10.2812,10.2983,86461.0
2021-09-01 13:30:00,11.99,11.99,11.98,11.99,35269.0,10.2983,10.2983,10.2897,10.2983,35269.0
2021-09-01 14:00:00,11.99,11.99,11.97,11.99,67534.0,10.2983,10.2983,10.2812,10.2983,67534.0
2021-09-01 14:30:00,11.99,11.99,11.97,11.99,86960.0,10.2983,10.2983,10.2812,10.2983,86960.0
2021-09-01 15:00:00,11.99,11.99,11.97,11.98,126332.0,10.2983,10.2983,10.2812,10.2897,126332.0
2021-09-01 15:30:00,11.98,11.98,11.94,11.94,278203.0,10.2897,10.2897,10.2554,10.2554,278203.0
2021-09-02 09:30:00,12.07,12.1,12.06,12.08,449371.0,10.367,10.3928,10.3585,10.3756,449371.0
2021-09-02 10:00:00,12.08,12.1,12.07,12.09,186740.0,10.3756,10.3928,10.367,10.3842,186740.0
2021-09-02 10:30:00,12.09,12.11,12.09,12.1,131744.0,10.3842,10.4014,10.3842,10.3928,131744.0
2021-09-02 11:00:00,12.1,12.12,12.08,12.09,216923.0,10.3928,10.41,10.3756,10.3842,216923.0
2021-09-02 11:30:00,12.09,12.11,12.08,12.11,163734.0,10.3842,10.4014,10.3756,10.4014,163734.0
2021-09-02 12:00:00,12.11,12.11,12.09,12.1,151800.0,10.4014,10.4014,10.3842,10.3928,151800.0
2021-09-02 12:30:00,12.09,12.1,12.08,12.1,140901.0,10.3842,10.3928,10.3756,10.3928,140901.0
2021-09-02 13:00:00,12.1,12.1,12.09,12.1,51794.0,10.3928,10.3928,10.3842,10.3928,51794.0
2021-09-02 13:30:00,12.1,12.11,12.09,12.11,188740.0,10.3928,10.4014,10.3842,10.4014,188740.0
2021-09-02 14:00:00,12.1,12.11,12.05,12.08,339136.0,10.3928,10.4014,10.3499,10.3756,339136.0
2021-09-02 14:30:00,12.08,12.1,12.07,12.1,82932.0,10.3756,10.3928,10.367,10.3928,82932.0
2021-09-02 15:00:00,12.1,12.1,12.09,12.1,73949.0,10.3928,10.3928,10.3842,10.3928,73949.0
2021-09-02 15:30:00,12.1,12.13,12.09,12.12,263485.0,10.3928,10.4186,10.3842,10.41,263485.0
2021-09-03 09:30:00,12.05,12.08,12.03,12.08,374134.0,10.3499,10.3756,10.3327,10.3756,374134.0
2021-09-03 10:00:00,12.08,12.08,12.04,12.05,230453.0,10.3756,10.3756,10.3413,10.3499,230453.0
2021-09-03 10:30:00,12.05,12.06,12.02,12.04,225200.0,10.3499,10.3585,10.3241,10.3413,225200.0
2021-09-03 11:00:00,12.04,12.05,12.0,12.01,266588.0,10.3413,10.3499,10.3069,10.3155,266588.0
2021-09-03 11:30:00,12.0,12.03,12.0,12.01,100282.0,10.3069,10.3327,10.3069,10.3155,100282.0
2021-09-03 12:00:00,12.01,12.05,12.01,12.04,110488.0,10.3155,10.3499,10.3155,10.3413,110488.0
2021-09-03 12:30:00,12.05,12.05,12.03,12.04,54007.0,10.3499,10.3499,10.3327,10.3413,54007.0
2021-09-03 13:00:00,12.04,12.04,12.02,12.02,106724.0,10.3413,10.3413,10.3241,10.3241,106724.0
2021-09-03 13:30:00,12.03,12.03,12.01,12.02,75226.0,10.3327,10.3327,10.3155,10.3241,75226.0
2021-09-03 14:00:00,12.01,12.04,12.01,12.03,76475.0,10.3155,10.3413,10.3155,10.3327,76475.0
2021-09-03 14:30:00,12.03,12.03,12.02,12.03,41138.0,10.3327,10.3327,10.3241,10.3327,41138.0
2021-09-03 15:00:00,12.02,12.08,12.02,12.07,659001.0,10.3241,10.3756,10.3241,10.367,659001.0
2021-09-03 15:30:00,12.07,12.09,12.05,12.09,908045.0,10.367,10.3842,10.3499,10.3842,908045.0
2021-09-07 09:30:00,11.95,12.02,11.95,12.01,885653.0,10.264,10.3241,10.264,10.3155,885653.0
2021-09-07 10:00:00,12.01,12.04,11.99,12.0,399010.0,10.3155,10.3413,10.2983,10.3069,399010.0
2021-09-07 10:30:00,12.0,12.01,11.99,12.0,432468.0,10.3069,10.3155,10.2983,10.3069,432468.0
2021-09-07 11:00:00,12.0,12.03,11.99,12.02,262679.0,10.3069,10.3327,10.2983,10.3241,262679.0
2021-09-07 11:30:00,12.02,12.02,11.98,11.99,65631.0,10.3241,10.3241,10.2897,10.2983,65631.0
2021-09-07 12:00:00,11.99,12.01,11.99,12.01,41945.0,10.2983,10.3155,10.2983,10.3155,41945.0
2021-09-07 12:30:00,12.0,12.01,11.93,11.94,1393316.0,10.3069,10.3155,10.2468,10.2554,1393316.0
2021-09-07 13:00:00,11.93,11.96,11.92,11.93,163581.0,10.2468,10.2726,10.2382,10.2468,163581.0
2021-09-07 13:30:00,11.94,11.94,11.93,11.94,55228.0,10.2554,10.2554,10.2468,10.2554,55228.0
2021-09-07 14:00:00,11.93,11.94,11.92,11.93,29689.0,10.2468,10.2554,10.2382,10.2468,29689.0
2021-09-07 14:30:00,11.92,11.93,11.89,11.91,540153.0,10.2382,10.2468,10.2124,10.2296,540153.0
2021-09-07 15:00:00,11.92,11.92,11.89,11.91,263518.0,10.2382,10.2382,10.2124,10.2296,263518.0
2021-09-07 15:30:00,11.9,11.91,11.88,11.88,695981.0,10.221,10.2296,10.2039,10.2039,695981.0
2021-09-08 09:30:00,11.85,11.88,11.83,11.86,283809.0,10.1781,10.2039,10.1609,10.1867,283809.0
2021-09-08 10:00:00,11.86,11.87,11.81,11.82,221019.0,10.1867,10.1953,10.1437,10.1523,221019.0
2021-09-08 10:30:00,11.82,11.82,11.76,11.79,244997.0,10.1523,10.1523,10.1008,10.1266,244997.0
2021-09-08 11:00:00,11.78,11.8,11.76,11.78,171088.0,10.118,10.1351,10.1008,10.118,171088.0
2021-09-08 11:30:00,11.77,11.78,11.76,11.77,56207.0,10.1094,10.118,10.1008,10.1094,56207.0
2021-09-08 12:00:00,11.77,11.82,11.76,11.82,108597.0,10.1094,10.1523,10.1008,10.1523,108597.0
2021-09-08 12:30:00,11.81,11.82,11.8,11.8,26645.0,10.1437,10.1523,10.1351,10.1351,26645.0
2021-09-08 13:00:00,11.81,11.81,11.8,11.8,42764.0,10.1437,10.1437,10.1351,10.1351,42764.0
2021-09-08 13:30:00,11.81,11.82,11.8,11.8,98242.0,10.1437,10.1523,10.1351,10.1351,98242.0
2021-09-08 14:00:00,11.8,11.81,11.79,11.79,106697.0,10.1351,10.1437,10.1266,10.1266,106697.0
2021-09-08 14:30:00,11.79,11.8,11.78,11.79,83767.0,10.1266,10.1351,10.118,10.1266,83767.0
2021-09-08 15:00:00,11.79,11.8,11.78,11.78,45781.0,10.1266,10.1351,10.118,10.118,45781.0
2021-09-08 15:30:00,11.79,11.79,11.77,11.77,421670.0,10.1266,10.1266,10.1094,10.1094,421670.0
2021-09-09 09:30:00,11.88,11.91,11.86,11.88,376580.0,10.2039,10.2296,10.1867,10.2039,376580.0
2021-09-09 10:00:00,11.87,11.96,11.87,11.96,425718.0,10.1953,10.2726,10.1953,10.2726,425718.0
2021-09-09 10:30:00,11.95,11.96,11.92,11.95,277346.0,10.264,10.2726,10.2382,10.264,277346.0
2021-09-09 11:00:00,11.95,11.95,11.87,11.88,660710.0,10.264,10.264,10.1953,10.2039,660710.0
2021-09-09 11:30:00,11.88,11.88,11.84,11.85,169339.0,10.2039,10.2039,10.1695,10.1781,169339.0
2021-09-09 12:00:00,11.86,11.87,11.85,11.87,70445.0,10.1867,10.1953,10.1781,10.1953,70445.0
2021-09-09 12:30:00,11.87,11.88,11.86,11.87,204929.0,10.1953,10.2039,10.1867,10.1953,204929.0
2021-09-09 13:00:00,11.87,11.88,11.83,11.84,171289.0,10.1953,10.2039,10.1609,10.1695,171289.0
2021-09-09 13:30:00,11.84,11.84,11.82,11.84,193353.0,10.1695,10.1695,10.1523,10.1695,193353.0
2021-09-09 14:00:00,11.84,11.85,11.82,11.85,212497.0,10.1695,10.1781,10.1523,10.1781,212497.0
2021-09-09 14:30:00,11.85,11.86,11.84,11.85,65212.0,10.1781,10.1867,10.1695,10.1781,65212.0
2021-09-09 15:00:00,11.84,11.85,11.84,11.85,32133.0,10.1695,10.1781,10.1695,10.1781,32133.0
2021-09-09 15:30:00,11.84,11.86,11.82,11.83,253394.0,10.1695,10.1867,10.1523,10.1609,253394.0
2021-09-10 09:30:00,11.9,11.92,11.87,11.88,472304.0,10.221,10.2382,10.1953,10.2039,472304.0
2021-09-10 10:00:00,11.88,11.89,11.85,11.87,423606.0,10.2039,10.2124,10.1781,10.1953,423606.0
2021-09-10 10:30:00,11.88,11.88,11.83,11.85,674224.0,10.2039,10.2039,10.1609,10.1781,674224.0
2021-09-10 11:00:00,11.85,11.85,11.81,11.81,200645.0,10.1781,10.1781,10.1437,10.1437,200645.0
2021-09-10 11:30:00,11.81,11.81,11.79,11.79,195341.0,10.1437,10.1437,10.1266,10.1266,195341.0
2021-09-10 12:00:00,11.8,11.81,11.79,11.81,62109.0,10.1351,10.1437,10.1266,10.1437,62109.0
2021-09-10 12:30:00,11.8,11.82,11.8,11.81,121074.0,10.1351,10.1523,10.1351,10.1437,121074.0
2021-09-10 13:00:00,11.81,11.83,11.8,11.81,138202.0,10.1437,10.1609,10.1351,10.1437,138202.0
2021-09-10 13:30:00,11.82,11.83,11.81,11.83,53441.0,10.1523,10.1609,10.1437,10.1609,53441.0
2021-09-10 14:00:00,11.83,11.83,11.81,11.82,127058.0,10.1609,10.1609,10.1437,10.1523,127058.0
2021-09-10 14:30:00,11.82,11.82,11.79,11.79,52414.0,10.1523,10.1523,10.1266,10.1266,52414.0
2021-09-10 15:00:00,11.79,11.8,11.78,11.79,94410.0,10.1266,10.1351,10.118,10.1266,94410.0
2021-09-10 15:30:00,11.79,11.81,11.77,11.77,1408322.0,10.1266,10.1437,10.1094,10.1094,1408322.0
2021-09-13 09:30:00,11.92,11.93,11.86,11.88,696016.0,10.2382,10.2468,10.1867,10.2039,696016.0
2021-09-13 10:00:00,11.87,11.87,11.82,11.84,344298.0,10.1953,10.1953,10.1523,10.1695,344298.0
2021-09-13 10:30:00,11.84,11.86,11.81,11.81,212557.0,10.1695,10.1867,10.1437,10.1437,212557.0
2021-09-13 11:00:00,11.82,11.84,11.8,11.83,986702.0,10.1523,10.1695,10.1351,10.1609,986702.0
2021-09-13 11:30:00,11.84,11.84,11.8,11.81,133024.0,10.1695,10.1695,10.1351,10.1437,133024.0
2021-09-13 12:00:00,11.8,11.83,11.8,11.82,45991.0,10.1351,10.1609,10.1351,10.1523,45991.0
2021-09-13 12:30:00,11.83,11.85,11.81,11.84,93848.0,10.1609,10.1781,10.1437,10.1695,93848.0
2021-09-13 13:00:00,11.84,11.85,11.82,11.83,84126.0,10.1695,10.1781,10.1523,10.1609,84126.0
2021-09-13 13:30:00,11.83,11.83,11.81,11.82,70166.0,10.1609,10.1609,10.1437,10.1523,70166.0
2021-09-13 14:00:00,11.81,11.82,11.78,11.8,143725.0,10.1437,10.1523,10.118,10.1351,143725.0
2021-09-13 14:30:00,11.79,11.81,11.78,11.79,298594.0,10.1266,10.1437,10.118,10.1266,298594.0
2021-09-13 15:00:00,11.79,11.81,11.78,11.79,684696.0,10.1266,10.1437,10.118,10.1266,684696.0
2021-09-13 15:30:00,11.79,11.83,11.78,11.82,927909.0,10.1266,10.1609,10.118,10.1523,927909.0
2021-09-14 09:30:00,11.83,11.85,11.76,11.77,360624.0,10.1609,10.1781,10.1008,10.1094,360624.0
2021-09-14 10:00:00,11.76,11.76,11.72,11.74,255865.0,10.1008,10.1008,10.0664,10.0836,255865.0
2021-09-14 10:30:00,11.74,11.74,11.68,11.69,272038.0,10.0836,10.0836,10.0321,10.0407,272038.0
2021-09-14 11:00:00,11.7,11.74,11.68,11.73,186332.0,10.0492,10.0836,10.0321,10.075,186332.0
2021-09-14 11:30:00,11.73,11.73,11.71,11.73,50574.0,10.075,10.075,10.0578,10.075,50574.0
2021-09-14 12:00:00,11.72,11.74,11.72,11.74,21580.0,10.0664,10.0836,10.0664,10.0836,21580.0
2021-09-14 12:30:00,11.74,11.75,11.73,11.75,142054.0,10.0836,10.0922,10.075,10.0922,142054.0
2021-09-14 13:00:00,11.75,11.75,11.71,11.73,107778.0,10.0922,10.0922,10.0578,10.075,107778.0
2021-09-14 13:30:00,11.73,11.75,11.71,11.73,87069.0,10.075,10.0922,10.0578,10.075,87069.0
2021-09-14 14:00:00,11.73,11.74,11.71,11.72,98542.0,10.075,10.0836,10.0578,10.0664,98542.0
2021-09-14 14:30:00,11.71,11.72,11.69,11.71,62992.0,10.0578,10.0664,10.0407,10.0578,62992.0
2021-09-14 15:00:00,11.71,11.71,11.68,11.69,193930.0,10.0578,10.0578,10.0321,10.0407,193930.0
2021-09-14 15:30:00,11.69,11.72,11.68,11.7,553529.0,10.0407,10.0664,10.0321,10.0492,553529.0
2021-09-15 09:30:00,11.62,11.64,11.59,11.63,515461.0,9.9805,9.9977,9.9548,9.9891,515461.0
2021-09-15 10:00:00,11.63,11.63,11.57,11.61,243902.0,9.9891,9.9891,9.9376,9.9719,243902.0
2021-09-15 10:30:00,11.61,11.62,11.59,11.62,516600.0,9.9719,9.9805,9.9548,9.9805,516600.0
2021-09-15 11:00:00,11.62,11.63,11.6,11.6,388660.0,9.9805,9.9891,9.9634,9.9634,388660.0
2021-09-15 11:30:00,11.6,11.62,11.59,11.62,189261.0,9.9634,9.9805,9.9548,9.9805,189261.0
2021-09-15 12:00:00,11.62,11.62,11.58,11.61,196001.0,9.9805,9.9805,9.9462,9.9719,196001.0
2021-09-15 12:30:00,11.61,11.65,11.6,11.65,239638.0,9.9719,10.0063,9.9634,10.0063,239638.0
2021-09-15 13:00:00,11.65,11.65,11.64,11.64,44231.0,10.0063,10.0063,9.9977,9.9977,44231.0
2021-09-15 13:30:00,11.64,11.65,11.63,11.63,95352.0,9.9977,10.0063,9.9891,9.9891,95352.0
2021-09-15 14:00:00,11.63,11.64,11.63,11.63,230772.0,9.9891,9.9977,9.9891,9.9891,230772.0
2021-09-15 14:30:00,11.63,11.66,11.62,11.65,609319.0,9.9891,10.0149,9.9805,10.0063,609319.0
2021-09-15 15:00:00,11.65,11.65,11.62,11.63,419792.0,10.0063,10.0063,9.9805,9.9891,419792.0
2021-09-15 15:30:00,11.63,11.64,11.6,11.61,889236.0,9.9891,9.9977,9.9634,9.9719,889236.0
2021-09-16 09:30:00,11.6,11.62,11.55,11.56,240766.0,9.9634,9.9805,9.9204,9.929,240766.0
2021-09-16 10:00:00,11.56,11.57,11.54,11.57,114537.0,9.929,9.9376,9.9118,9.9376,114537.0
2021-09-16 10:30:00,11.57,11.6,11.56,11.59,252094.0,9.9376,9.9634,9.929,9.9548,252094.0
2021-09-16 11:00:00,11.59,11.61,11.57,11.59,282480.0,9.9548,9.9719,9.9376,9.9548,282480.0
2021-09-16 11:30:00,11.58,11.59,11.55,11.57,814314.0,9.9462,9.9548,9.9204,9.9376,814314.0
2021-09-16 12:00:00,11.57,11.59,11.56,11.59,73817.0,9.9376,9.9548,9.929,9.9548,73817.0
2021-09-16 12:30:00,11.59,11.59,11.58,11.59,46837.0,9.9548,9.9548,9.9462,9.9548,46837.0
2021-09-16 13:00:00,11.59,11.59,11.58,11.59,40526.0,9.9548,9.9548,9.9462,9.9548,40526.0
2021-09-16 13:30:00,11.59,11.6,11.56,11.59,141386.0,9.9548,9.9634,9.929,9.9548,141386.0
2021-09-16 14:00:00,11.6,11.61,11.58,11.61,198191.0,9.9634,9.9719,9.9462,9.9719,198191.0
2021-09-16 14:30:00,11.61,11.61,11.6,11.61,61482.0,9.9719,9.9719,9.9634,9.9719,61482.0
2021-09-16 15:00:00,11.61,11.61,11.59,11.6,391887.0,9.9719,9.9719,9.9548,9.9634,391887.0
2021-09-16 15:30:00,11.6,11.63,11.59,11.6,698321.0,9.9634,9.9891,9.9548,9.9634,698321.0
2021-09-17 09:30:00,11.48,11.49,11.42,11.44,381549.0,9.8603,9.8689,9.8088,9.8259,381549.0
2021-09-17 10:00:00,11.43,11.44,11.35,11.38,246855.0,9.8173,9.8259,9.7486,9.7744,246855.0
2021-09-17 10:30:00,11.37,11.38,11.3,11.31,254118.0,9.7658,9.7744,9.7057,9.7143,254118.0
2021-09-17 11:00:00,11.3,11.32,11.27,11.29,362376.0,9.7057,9.7229,9.6799,9.6971,362376.0
2021-09-17 11:30:00,11.28,11.3,11.27,11.29,265708.0,9.6885,9.7057,9.6799,9.6971,265708.0
2021-09-17 12:00:00,11.28,11.33,11.28,11.33,152017.0,9.6885,9.7315,9.6885,9.7315,152017.0
2021-09-17 12:30:00,11.33,11.34,11.32,11.33,109417.0,9.7315,9.74,9.7229,9.7315,109417.0
2021-09-17 13:00:00,11.32,11.32,11.29,11.3,172291.0,9.7229,9.7229,9.6971,9.7057,172291.0
2021-09-17 13:30:00,11.3,11.32,11.3,11.32,118770.0,9.7057,9.7229,9.7057,9.7229,118770.0
2021-09-17 14:00:00,11.32,11.33,11.29,11.29,126292.0,9.7229,9.7315,9.6971,9.6971,126292.0
2021-09-17 14:30:00,11.29,11.31,11.28,11.3,135049.0,9.6971,9.7143,9.6885,9.7057,135049.0
2021-09-17 15:00:00,11.3,11.31,11.29,11.29,97853.0,9.7057,9.7143,9.6971,9.6971,97853.0
2021-09-17 15:30:00,11.29,11.3,11.27,11.29,1299727.0,9.6971,9.7057,9.6799,9.6971,1299727.0
2021-09-20 09:30:00,10.96,11.03,10.93,11.02,1080856.0,9.4137,9.4738,9.3879,9.4652,1080856.0
2021-09-20 10:00:00,11.02,11.04,10.97,11.0,610414.0,9.4652,9.4824,9.4222,9.448,610414.0
2021-09-20 10:30:00,11.0,11.05,10.99,11.03,385658.0,9.448,9.491,9.4394,9.4738,385658.0
2021-09-20 11:00:00,11.03,11.06,11.02,11.03,536976.0,9.4738,9.4995,9.4652,9.4738,536976.0
2021-09-20 11:30:00,11.03,11.03,10.96,10.97,235749.0,9.4738,9.4738,9.4137,9.4222,235749.0
2021-09-20 12:00:00,10.97,10.97,10.92,10.94,328370.0,9.4222,9.4222,9.3793,9.3965,328370.0
2021-09-20 12:30:00,10.94,10.95,10.93,10.94,108025.0,9.3965,9.4051,9.3879,9.3965,108025.0
2021-09-20 13:00:00,10.93,10.94,10.9,10.94,260343.0,9.3879,9.3965,9.3621,9.3965,260343.0
2021-09-20 13:30:00,10.94,10.95,10.92,10.93,156265.0,9.3965,9.4051,9.3793,9.3879,156265.0
2021-09-20 14:00:00,10.93,10.94,10.88,10.89,287970.0,9.3879,9.3965,9.3449,9.3535,287970.0
2021-09-20 14:30:00,10.89,10.9,10.88,10.89,171058.0,9.3535,9.3621,9.3449,9.3535,171058.0
2021-09-20 15:00:00,10.9,10.92,10.88,10.92,278343.0,9.3621,9.3793,9.3449,9.3793,278343.0
2021-09-20 15:30:00,10.92,10.98,10.91,10.97,1039813.0,9.3793,9.4308,9.3707,9.4222,1039813.0
2021-09-21 09:30:00,11.11,11.12,11.04,11.05,748081.0,9.5425,9.5511,9.4824,9.491,748081.0
2021-09-21 10:00:00,11.04,11.06,10.96,10.99,1178807.0,9.4824,9.4995,9.4137,9.4394,1178807.0
2021-09-21 10:30:00,10.99,11.03,10.97,10.98,960270.0,9.4394,9.4738,9.4222,9.4308,960270.0
2021-09-21 11:00:00,10.99,11.02,10.98,11.0,382028.0,9.4394,9.4652,9.4308,9.448,382028.0
2021-09-21 11:30:00,10.99,11.01,10.98,11.0,173716.0,9.4394,9.4566,9.4308,9.448,173716.0
2021-09-21 12:00:00,11.0,11.03,10.99,11.03,176412.0,9.448,9.4738,9.4394,9.4738,176412.0
2021-09-21 12:30:00,11.03,11.03,11.0,11.01,155464.0,9.4738,9.4738,9.448,9.4566,155464.0
2021-09-21 13:00:00,11.01,11.02,10.99,10.99,78239.0,9.4566,9.4652,9.4394,9.4394,78239.0
2021-09-21 13:30:00,11.0,11.0,10.97,10.98,239136.0,9.448,9.448,9.4222,9.4308,239136.0
2021-09-21 14:00:00,10.99,11.01,10.98,10.99,173828.0,9.4394,9.4566,9.4308,9.4394,173828.0
2021-09-21 14:30:00,10.99,11.02,10.99,11.01,174207.0,9.4394,9.4652,9.4394,9.4566,174207.0
2021-09-21 15:00:00,11.01,11.03,11.0,11.02,186140.0,9.4566,9.4738,9.448,9.4652,186140.0
2021-09-21 15:30:00,11.02,11.03,11.01,11.02,416692.0,9.4652,9.4738,9.4566,9.4652,416692.0
2021-09-22 09:30:00,11.14,11.15,11.11,11.13,433617.0,9.5683,9.5768,9.5425,9.5597,433617.0
2021-09-22 10:00:00,11.13,11.15,11.11,11.12,240558.0,9.5597,9.5768,9.5425,9.5511,240558.0
2021-09-22 10:30:00,11.12,11.14,11.1,11.11,201322.0,9.5511,9.5683,9.5339,9.5425,201322.0
2021-09-22 11:00:00,11.11,11.14,11.1,11.12,531308.0,9.5425,9.5683,9.5339,9.5511,531308.0
2021-09-22 11:30:00,11.12,11.17,11.11,11.16,140237.0,9.5511,9.594,9.5425,9.5854,140237.0
2021-09-22 12:00:00,11.16,11.16,11.13,11.13,110348.0,9.5854,9.5854,9.5597,9.5597,110348.0
2021-09-22 12:30:00,11.13,11.17,11.13,11.17,819699.0,9.5597,9.594,9.5597,9.594,819699.0
2021-09-22 13:00:00,11.17,11.17,11.13,11.13,141894.0,9.594,9.594,9.5597,9.5597,141894.0
2021-09-22 13:30:00,11.13,11.14,11.11,11.12,70950.0,9.5597,9.5683,9.5425,9.5511,70950.0
2021-09-22 14:00:00,11.12,11.17,11.1,11.15,281073.0,9.5511,9.594,9.5339,9.5768,281073.0
2021-09-22 14:30:00,11.15,11.16,11.07,11.09,195495.0,9.5768,9.5854,9.5081,9.5253,195495.0
2021-09-22 15:00:00,11.09,11.12,11.07,11.12,204430.0,9.5253,9.5511,9.5081,9.5511,204430.0
2021-09-22 15:30:00,11.12,11.12,11.06,11.08,809641.0,9.5511,9.5511,9.4995,9.5167,809641.0
2021-09-23 09:30:00,11.35,11.41,11.33,11.4,931567.0,9.7486,9.8002,9.7315,9.7916,931567.0
2021-09-23 10:00:00,11.4,11.42,11.37,11.39,206129.0,9.7916,9.8088,9.7658,9.783,206129.0
2021-09-23 10:30:00,11.39,11.42,11.38,11.42,174082.0,9.783,9.8088,9.7744,9.8088,174082.0
2021-09-23 11:00:00,11.42,11.42,11.38,11.4,151249.0,9.8088,9.8088,9.7744,9.7916,151249.0
2021-09-23 11:30:00,11.4,11.4,11.38,11.38,94370.0,9.7916,9.7916,9.7744,9.7744,94370.0
2021-09-23 12:00:00,11.39,11.41,11.38,11.4,529629.0,9.783,9.8002,9.7744,9.7916,529629.0
2021-09-23 12:30:00,11.4,11.41,11.39,11.41,115536.0,9.7916,9.8002,9.783,9.8002,115536.0
2021-09-23 13:00:00,11.41,11.46,11.4,11.45,694815.0,9.8002,9.8431,9.7916,9.8345,694815.0
2021-09-23 13:30:00,11.45,11.45,11.44,11.45,34689.0,9.8345,9.8345,9.8259,9.8345,34689.0
2021-09-23 14:00:00,11.45,11.45,11.44,11.45,176754.0,9.8345,9.8345,9.8259,9.8345,176754.0
2021-09-23 14:30:00,11.45,11.46,11.43,11.46,146357.0,9.8345,9.8431,9.8173,9.8431,146357.0
2021-09-23 15:00:00,11.45,11.46,11.42,11.42,122089.0,9.8345,9.8431,9.8088,9.8088,122089.0
2021-09-23 15:30:00,11.42,11.43,11.37,11.37,1202888.0,9.8088,9.8173,9.7658,9.7658,1202888.0
2021-09-24 09:30:00,11.5,11.58,11.47,11.58,1321226.0,9.8775,9.9462,9.8517,9.9462,1321226.0
2021-09-24 10:00:00,11.57,11.61,11.54,11.59,387782.0,9.9376,9.9719,9.9118,9.9548,387782.0
2021-09-24 10:30:00,11.59,11.63,11.58,11.61,471542.0,9.9548,9.9891,9.9462,9.9719,471542.0
2021-09-24 11:00:00,11.61,11.61,11.58,11.59,340828.0,9.9719,9.9719,9.9462,9.9548,340828.0
2021-09-24 11:30:00,11.59,11.61,11.59,11.61,153166.0,9.9548,9.9719,9.9548,9.9719,153166.0
2021-09-24 12:00:00,11.6,11.62,11.6,11.62,124200.0,9.9634,9.9805,9.9634,9.9805,124200.0
2021-09-24 12:30:00,11.62,11.62,11.61,11.62,185086.0,9.9805,9.9805,9.9719,9.9805,185086.0
2021-09-24 13:00:00,11.62,11.63,11.6,11.62,251301.0,9.9805,9.9891,9.9634,9.9805,251301.0
2021-09-24 13:30:00,11.62,11.62,11.61,11.62,142668.0,9.9805,9.9805,9.9719,9.9805,142668.0
2021-09-24 14:00:00,11.62,11.62,11.6,11.62,272480.0,9.9805,9.9805,9.9634,9.9805,272480.0
2021-09-24 14:30:00,11.62,11.63,11.61,11.62,137544.0,9.9805,9.9891,9.9719,9.9805,137544.0
2021-09-24 15:00:00,11.62,11.62,11.59,11.6,232973.0,9.9805,9.9805,9.9548,9.9634,232973.0
2021-09-24 15:30:00,11.6,11.61,11.59,11.6,1175506.0,9.9634,9.9719,9.9548,9.9634,1175506.0
2021-09-27 09:30:00,11.75,11.78,11.63,11.66,2410835.0,10.0922,10.118,9.9891,10.0149,2410835.0
2021-09-27 10:00:00,11.65,11.7,11.65,11.68,1551621.0,10.0063,10.0492,10.0063,10.0321,1551621.0
2021-09-27 10:30:00,11.67,11.76,11.66,11.66,2594884.0,10.0235,10.1008,10.0149,10.0149,2594884.0
2021-09-27 11:00:00,11.66,11.68,11.65,11.65,466657.0,10.0149,10.0321,10.0063,10.0063,466657.0
2021-09-27 11:30:00,11.66,11.66,11.63,11.64,522213.0,10.0149,10.0149,9.9891,9.9977,522213.0
2021-09-27 12:00:00,11.65,11.66,11.64,11.66,387713.0,10.0063,10.0149,9.9977,10.0149,387713.0
2021-09-27 12:30:00,11.65,11.67,11.64,11.65,656386.0,10.0063,10.0235,9.9977,10.0063,656386.0
2021-09-27 13:00:00,11.65,11.66,11.64,11.65,224047.0,10.0063,10.0149,9.9977,10.0063,224047.0
2021-09-27 13:30:00,11.65,11.65,11.63,11.65,452250.0,10.0063,10.0063,9.9891,10.0063,452250.0
2021-09-27 14:00:00,11.65,11.67,11.63,11.67,482156.0,10.0063,10.0235,9.9891,10.0235,482156.0
2021-09-27 14:30:00,11.67,11.67,11.64,11.64,309445.0,10.0235,10.0235,9.9977,9.9977,309445.0
2021-09-27 15:00:00,11.65,11.65,11.63,11.65,370314.0,10.0063,10.0063,9.9891,10.0063,370314.0
2021-09-27 15:30:00,11.65,11.66,11.59,11.6,1420532.0,10.0063,10.0149,9.9548,9.9634,1420532.0
2021-09-28 09:30:00,11.74,11.74,11.55,11.6,1462958.0,10.0836,10.0836,9.9204,9.9634,1462958.0
2021-09-28 10:00:00,11.6,11.6,11.48,11.5,828679.0,9.9634,9.9634,9.8603,9.8775,828679.0
2021-09-28 10:30:00,11.49,11.51,11.42,11.44,652752.0,9.8689,9.8861,9.8088,9.8259,652752.0
2021-09-28 11:00:00,11.44,11.46,11.4,11.42,890035.0,9.8259,9.8431,9.7916,9.8088,890035.0
2021-09-28 11:30:00,11.42,11.47,11.4,11.46,422157.0,9.8088,9.8517,9.7916,9.8431,422157.0
2021-09-28 12:00:00,11.46,11.51,11.45,11.5,319118.0,9.8431,9.8861,9.8345,9.8775,319118.0
2021-09-28 12:30:00,11.49,11.5,11.45,11.46,320359.0,9.8689,9.8775,9.8345,9.8431,320359.0
2021-09-28 13:00:00,11.46,11.49,11.44,11.49,361035.0,9.8431,9.8689,9.8259,9.8689,361035.0
2021-09-28 13:30:00,11.49,11.49,11.45,11.46,290901.0,9.8689,9.8689,9.8345,9.8431,290901.0
2021-09-28 14:00:00,11.45,11.46,11.43,11.46,459016.0,9.8345,9.8431,9.8173,9.8431,459016.0
2021-09-28 14:30:00,11.46,11.48,11.44,11.48,536041.0,9.8431,9.8603,9.8259,9.8603,536041.0
2021-09-28 15:00:00,11.48,11.49,11.46,11.48,642100.0,9.8603,9.8689,9.8431,9.8603,642100.0
2021-09-28 15:30:00,11.47,11.48,11.43,11.45,1626455.0,9.8517,9.8603,9.8173,9.8345,1626455.0
2021-09-29 09:30:00,11.28,11.31,11.23,11.3,910956.0,9.6885,9.7143,9.6456,9.7057,910956.0
2021-09-29 10:00:00,11.3,11.32,11.27,11.27,399531.0,9.7057,9.7229,9.6799,9.6799,399531.0
2021-09-29 10:30:00,11.28,11.28,11.23,11.24,771696.0,9.6885,9.6885,9.6456,9.6542,771696.0
2021-09-29 11:00:00,11.24,11.25,11.19,11.2,390752.0,9.6542,9.6627,9.6112,9.6198,390752.0
2021-09-29 11:30:00,11.2,11.2,11.16,11.18,179876.0,9.6198,9.6198,9.5854,9.6026,179876.0
2021-09-29 12:00:00,11.18,11.19,11.11,11.14,274321.0,9.6026,9.6112,9.5425,9.5683,274321.0
2021-09-29 12:30:00,11.14,11.15,11.13,11.15,431003.0,9.5683,9.5768,9.5597,9.5768,431003.0
2021-09-29 13:00:00,11.15,11.17,11.11,11.12,416184.0,9.5768,9.594,9.5425,9.5511,416184.0
2021-09-29 13:30:00,11.11,11.13,11.1,11.13,116507.0,9.5425,9.5597,9.5339,9.5597,116507.0
2021-09-29 14:00:00,11.13,11.16,11.12,11.14,359366.0,9.5597,9.5854,9.5511,9.5683,359366.0
2021-09-29 14:30:00,11.14,11.15,11.12,11.13,739711.0,9.5683,9.5768,9.5511,9.5597,739711.0
2021-09-29 15:00:00,11.13,11.14,11.11,11.13,440726.0,9.5597,9.5683,9.5425,9.5597,440726.0
2021-09-29 15:30:00,11.13,11.15,11.11,11.12,1422799.0,9.5597,9.5768,9.5425,9.5511,1422799.0
2021-09-30 09:30:00,11.27,11.32,11.24,11.24,1094232.0,9.7805,9.8239,9.7545,9.7545,1094232.0
2021-09-30 10:00:00,11.23,11.24,11.19,11.21,521516.0,9.7458,9.7545,9.7111,9.7284,521516.0
2021-09-30 10:30:00,11.21,11.22,11.19,11.21,285120.0,9.7284,9.7371,9.7111,9.7284,285120.0
2021-09-30 11:00:00,11.21,11.27,11.21,11.27,613591.0,9.7284,9.7805,9.7284,9.7805,613591.0
2021-09-30 11:30:00,11.28,11.28,11.16,11.19,324018.0,9.7892,9.7892,9.685,9.7111,324018.0
2021-09-30 12:00:00,11.19,11.19,11.14,11.16,319080.0,9.7111,9.7111,9.6677,9.685,319080.0
2021-09-30 12:30:00,11.15,11.19,11.14,11.19,196828.0,9.6763,9.7111,9.6677,9.7111,196828.0
2021-09-30 13:00:00,11.19,11.23,11.18,11.2,177803.0,9.7111,9.7458,9.7024,9.7197,177803.0
2021-09-30 13:30:00,11.21,11.23,11.18,11.22,274933.0,9.7284,9.7458,9.7024,9.7371,274933.0
2021-09-30 14:00:00,11.22,11.25,11.22,11.23,165912.0,9.7371,9.7631,9.7371,9.7458,165912.0
2021-09-30 14:30:00,11.24,11.28,11.22,11.25,197768.0,9.7545,9.7892,9.7371,9.7631,197768.0
2021-09-30 15:00:00,11.26,11.27,11.23,11.27,184435.0,9.7718,9.7805,9.7458,9.7805,184435.0
2021-09-30 15:30:00,11.27,11.28,11.21,11.21,549299.0,9.7805,9.7892,9.7284,9.7284,549299.0
2021-10-01 09:30:00,11.27,11.29,11.17,11.19,486692.0,9.7805,9.7978,9.6937,9.7111,486692.0
2021-10-01 10:00:00,11.19,11.21,11.12,11.15,553291.0,9.7111,9.7284,9.6503,9.6763,553291.0
2021-10-01 10:30:00,11.15,11.16,11.11,11.13,248578.0,9.6763,9.685,9.6416,9.659,248578.0
2021-10-01 11:00:00,11.13,11.15,11.1,11.14,223375.0,9.659,9.6763,9.633,9.6677,223375.0
2021-10-01 11:30:00,11.13,11.17,11.13,11.16,159814.0,9.659,9.6937,9.659,9.685,159814.0
2021-10-01 12:00:00,11.16,11.17,11.14,11.17,160096.0,9.685,9.6937,9.6677,9.6937,160096.0
2021-10-01 12:30:00,11.16,11.19,11.15,11.15,144339.0,9.685,9.7111,9.6763,9.6763,144339.0
2021-10-01 13:00:00,11.15,11.16,11.14,11.15,171059.0,9.6763,9.685,9.6677,9.6763,171059.0
2021-10-01 13:30:00,11.16,11.18,11.15,11.17,78860.0,9.685,9.7024,9.6763,9.6937,78860.0
2021-10-01 14:00:00,11.18,11.19,11.17,11.19,75976.0,9.7024,9.7111,9.6937,9.7111,75976.0
2021-10-01 14:30:00,11.19,11.2,11.18,11.19,116703.0,9.7111,9.7197,9.7024,9.7111,116703.0
2021-10-01 15:00:00,11.2,11.22,11.19,11.2,126953.0,9.7197,9.7371,9.7111,9.7197,126953.0
2021-10-01 15:30:00,11.2,11.2,11.16,11.17,905142.0,9.7197,9.7197,9.685,9.6937,905142.0
2021-10-04 09:30:00,11.33,11.34,11.27,11.32,1528484.0,9.8326,9.8412,9.7805,9.8239,1528484.0
2021-10-04 10:00:00,11.32,11.32,11.24,11.25,1081926.0,9.8239,9.8239,9.7545,9.7631,1081926.0
2021-10-04 10:30:00,11.24,11.24,11.17,11.2,585028.0,9.7545,9.7545,9.6937,9.7197,585028.0
2021-10-04 11:00:00,11.2,11.21,11.17,11.18,1003170.0,9.7197,9.7284,9.6937,9.7024,1003170.0
2021-10-04 11:30:00,11.18,11.18,11.14,11.18,314851.0,9.7024,9.7024,9.6677,9.7024,314851.0
2021-10-04 12:00:00,11.18,11.19,11.16,11.18,251833.0,9.7024,9.7111,9.685,9.7024,251833.0
2021-10-04 12:30:00,11.17,11.18,11.15,11.18,194878.0,9.6937,9.7024,9.6763,9.7024,194878.0
2021-10-04 13:00:00,11.17,11.2,11.16,11.19,124870.0,9.6937,9.7197,9.685,9.7111,124870.0
2021-10-04 13:30:00,11.19,11.2,11.16,11.18,362762.0,9.7111,9.7197,9.685,9.7024,362762.0
2021-10-04 14:00:00,11.18,11.19,11.16,11.18,234017.0,9.7024,9.7111,9.685,9.7024,234017.0
2021-10-04 14:30:00,11.18,11.21,11.17,11.2,231076.0,9.7024,9.7284,9.6937,9.7197,231076.0
2021-10-04 15:00:00,11.2,11.21,11.16,11.17,573566.0,9.7197,9.7284,9.685,9.6937,573566.0
2021-10-04 15:30:00,11.17,11.18,11.14,11.17,1275834.0,9.6937,9.7024,9.6677,9.6937,1275834.0
2021-10-05 09:30:00,11.21,11.26,11.18,11.24,1746847.0,9.7284,9.7718,9.7024,9.7545,1746847.0
2021-10-05 10:00:00,11.24,11.31,11.23,11.29,943454.0,9.7545,9.8152,9.7458,9.7978,943454.0
2021-10-05 10:30:00,11.29,11.33,11.27,11.33,773460.0,9.7978,9.8326,9.7805,9.8326,773460.0
2021-10-05 11:00:00,11.33,11.39,11.31,11.38,852234.0,9.8326,9.8846,9.8152,9.8759,852234.0
2021-10-05 11:30:00,11.38,11.39,11.33,11.34,529133.0,9.8759,9.8846,9.8326,9.8412,529133.0
2021-10-05 12:00:00,11.35,11.36,11.33,11.33,178566.0,9.8499,9.8586,9.8326,9.8326,178566.0
2021-10-05 12:30:00,11.33,11.34,11.32,11.33,251903.0,9.8326,9.8412,9.8239,9.8326,251903.0
2021-10-05 13:00:00,11.33,11.36,11.32,11.35,292543.0,9.8326,9.8586,9.8239,9.8499,292543.0
2021-10-05 13:30:00,11.35,11.36,11.34,11.35,133547.0,9.8499,9.8586,9.8412,9.8499,133547.0
2021-10-05 14:00:00,11.35,11.36,11.33,11.33,230603.0,9.8499,9.8586,9.8326,9.8326,230603.0
2021-10-05 14:30:00,11.34,11.35,11.32,11.35,277178.0,9.8412,9.8499,9.8239,9.8499,277178.0
2021-10-05 15:00:00,11.35,11.36,11.33,11.34,476827.0,9.8499,9.8586,9.8326,9.8412,476827.0
2021-10-05 15:30:00,11.35,11.38,11.34,11.38,775283.0,9.8499,9.8759,9.8412,9.8759,775283.0
2021-10-06 09:30:00,11.37,11.38,11.26,11.27,1278639.0,9.8673,9.8759,9.7718,9.7805,1278639.0
2021-10-06 10:00:00,11.26,11.31,11.21,11.29,1876978.0,9.7718,9.8152,9.7284,9.7978,1876978.0
2021-10-06 10:30:00,11.29,11.32,11.27,11.31,307187.0,9.7978,9.8239,9.7805,9.8152,307187.0
2021-10-06 11:00:00,11.3,11.31,11.24,11.26,284754.0,9.8065,9.8152,9.7545,9.7718,284754.0
2021-10-06 11:30:00,11.26,11.28,11.24,11.28,205699.0,9.7718,9.7892,9.7545,9.7892,205699.0
2021-10-06 12:00:00,11.28,11.28,11.24,11.26,228494.0,9.7892,9.7892,9.7545,9.7718,228494.0
2021-10-06 12:30:00,11.26,11.28,11.25,11.26,180093.0,9.7718,9.7892,9.7631,9.7718,180093.0
2021-10-06 13:00:00,11.26,11.26,11.22,11.26,161173.0,9.7718,9.7718,9.7371,9.7718,161173.0
2021-10-06 13:30:00,11.26,11.3,11.26,11.3,89609.0,9.7718,9.8065,9.7718,9.8065,89609.0
2021-10-06 14:00:00,11.3,11.35,11.3,11.35,179816.0,9.8065,9.8499,9.8065,9.8499,179816.0
2021-10-06 14:30:00,11.35,11.36,11.33,11.33,145183.0,9.8499,9.8586,9.8326,9.8326,145183.0
2021-10-06 15:00:00,11.34,11.36,11.32,11.34,206396.0,9.8412,9.8586,9.8239,9.8412,206396.0
2021-10-06 15:30:00,11.34,11.35,11.32,11.35,500691.0,9.8412,9.8499,9.8239,9.8499,500691.0
2021-10-07 09:30:00,11.55,11.64,11.53,11.64,813168.0,10.0235,10.1016,10.0061,10.1016,813168.0
2021-10-07 10:00:00,11.64,11.68,11.63,11.67,482458.0,10.1016,10.1363,10.0929,10.1276,482458.0
2021-10-07 10:30:00,11.66,11.68,11.65,11.66,345156.0,10.1189,10.1363,10.1103,10.1189,345156.0
2021-10-07 11:00:00,11.66,11.67,11.64,11.66,466485.0,10.1189,10.1276,10.1016,10.1189,466485.0
2021-10-07 11:30:00,11.65,11.66,11.63,11.63,222144.0,10.1103,10.1189,10.0929,10.0929,222144.0
2021-10-07 12:00:00,11.63,11.65,11.61,11.63,243357.0,10.0929,10.1103,10.0755,10.0929,243357.0
2021-10-07 12:30:00,11.63,11.63,11.6,11.61,249997.0,10.0929,10.0929,10.0669,10.0755,249997.0
2021-10-07 13:00:00,11.62,11.63,11.6,11.63,251341.0,10.0842,10.0929,10.0669,10.0929,251341.0
2021-10-07 13:30:00,11.63,11.65,11.62,11.63,301508.0,10.0929,10.1103,10.0842,10.0929,301508.0
2021-10-07 14:00:00,11.63,11.64,11.6,11.6,231158.0,10.0929,10.1016,10.0669,10.0669,231158.0
2021-10-07 14:30:00,11.6,11.61,11.56,11.58,553078.0,10.0669,10.0755,10.0322,10.0495,553078.0
2021-10-07 15:00:00,11.58,11.61,11.57,11.6,427018.0,10.0495,10.0755,10.0408,10.0669,427018.0
2021-10-07 15:30:00,11.6,11.62,11.57,11.58,1152434.0,10.0669,10.0842,10.0408,10.0495,1152434.0
2021-10-08 09:30:00,11.71,11.73,11.64,11.65,886348.0,10.1623,10.1797,10.1016,10.1103,886348.0
2021-10-08 10:00:00,11.65,11.67,11.63,11.64,365106.0,10.1103,10.1276,10.0929,10.1016,365106.0
2021-10-08 10:30:00,11.64,11.65,11.59,11.62,300808.0,10.1016,10.1103,10.0582,10.0842,300808.0
2021-10-08 11:00:00,11.62,11.67,11.61,11.65,876136.0,10.0842,10.1276,10.0755,10.1103,876136.0
2021-10-08 11:30:00,11.66,11.66,11.61,11.62,260320.0,10.1189,10.1189,10.0755,10.0842,260320.0
2021-10-08 12:00:00,11.63,11.63,11.61,11.62,99270.0,10.0929,10.0929,10.0755,10.0842,99270.0
2021-10-08 12:30:00,11.62,11.63,11.61,11.63,155136.0,10.0842,10.0929,10.0755,10.0929,155136.0
2021-10-08 13:00:00,11.63,11.63,11.61,11.63,196371.0,10.0929,10.0929,10.0755,10.0929,196371.0
2021-10-08 13:30:00,11.63,11.66,11.62,11.66,276825.0,10.0929,10.1189,10.0842,10.1189,276825.0
2021-10-08 14:00:00,11.66,11.7,11.66,11.7,125626.0,10.1189,10.1537,10.1189,10.1537,125626.0
2021-10-08 14:30:00,11.7,11.7,11.67,11.68,150366.0,10.1537,10.1537,10.1276,10.1363,150366.0
2021-10-08 15:00:00,11.68,11.68,11.66,11.68,280250.0,10.1363,10.1363,10.1189,10.1363,280250.0
2021-10-08 15:30:00,11.68,11.69,11.66,11.67,671586.0,10.1363,10.145,10.1189,10.1276,671586.0
2021-10-11 09:30:00,11.83,11.93,11.82,11.92,1220501.0,10.2665,10.3533,10.2578,10.3446,1220501.0
2021-10-11 10:00:00,11.92,11.96,11.91,11.94,1076934.0,10.3446,10.3793,10.3359,10.3619,1076934.0
2021-10-11 10:30:00,11.94,11.94,11.88,11.9,330085.0,10.3619,10.3619,10.3099,10.3272,330085.0
2021-10-11 11:00:00,11.9,11.94,11.89,11.93,593222.0,10.3272,10.3619,10.3185,10.3533,593222.0
2021-10-11 11:30:00,11.93,11.95,11.92,11.93,245851.0,10.3533,10.3706,10.3446,10.3533,245851.0
2021-10-11 12:00:00,11.93,11.94,11.91,11.94,567350.0,10.3533,10.3619,10.3359,10.3619,567350.0
2021-10-11 12:30:00,11.94,11.94,11.92,11.94,395785.0,10.3619,10.3619,10.3446,10.3619,395785.0
2021-10-11 13:00:00,11.94,11.94,11.89,11.9,885596.0,10.3619,10.3619,10.3185,10.3272,885596.0
2021-10-11 13:30:00,11.9,11.92,11.89,11.91,709258.0,10.3272,10.3446,10.3185,10.3359,709258.0
2021-10-11 14:00:00,11.91,11.93,11.9,11.91,632133.0,10.3359,10.3533,10.3272,10.3359,632133.0
2021-10-11 14:30:00,11.91,11.93,11.9,11.93,717364.0,10.3359,10.3533,10.3272,10.3533,717364.0
2021-10-11 15:00:00,11.92,11.93,11.89,11.91,432010.0,10.3446,10.3533,10.3185,10.3359,432010.0
2021-10-11 15:30:00,11.91,11.92,11.89,11.9,712316.0,10.3359,10.3446,10.3185,10.3272,712316.0
2021-10-12 09:30:00,11.96,11.97,11.84,11.88,1926249.0,10.3793,10.388,10.2752,10.3099,1926249.0
2021-10-12 10:00:00,11.88,11.92,11.86,11.88,404828.0,10.3099,10.3446,10.2925,10.3099,404828.0
2021-10-12 10:30:00,11.88,11.9,11.86,11.87,447814.0,10.3099,10.3272,10.2925,10.3012,447814.0
2021-10-12 11:00:00,11.87,11.91,11.86,11.89,585701.0,10.3012,10.3359,10.2925,10.3185,585701.0
2021-10-12 11:30:00,11.9,11.92,11.89,11.92,171075.0,10.3272,10.3446,10.3185,10.3446,171075.0
2021-10-12 12:00:00,11.92,11.94,11.9,11.9,265176.0,10.3446,10.3619,10.3272,10.3272,265176.0
2021-10-12 12:30:00,11.9,11.91,11.87,11.88,647534.0,10.3272,10.3359,10.3012,10.3099,647534.0
2021-10-12 13:00:00,11.88,11.91,11.88,11.9,260544.0,10.3099,10.3359,10.3099,10.3272,260544.0
2021-10-12 13:30:00,11.9,11.9,11.87,11.88,485395.0,10.3272,10.3272,10.3012,10.3099,485395.0
2021-10-12 14:00:00,11.88,11.91,11.87,11.9,189370.0,10.3099,10.3359,10.3012,10.3272,189370.0
2021-10-12 14:30:00,11.9,11.9,11.87,11.9,217990.0,10.3272,10.3272,10.3012,10.3272,217990.0
2021-10-12 15:00:00,11.9,11.93,11.88,11.91,773568.0,10.3272,10.3533,10.3099,10.3359,773568.0
2021-10-12 15:30:00,11.91,11.92,11.86,11.87,1187108.0,10.3359,10.3446,10.2925,10.3012,1187108.0
2021-10-13 09:30:00,12.04,12.1,12.02,12.04,620110.0,10.4487,10.5008,10.4314,10.4487,620110.0
2021-10-13 10:00:00,12.04,12.09,12.02,12.08,261994.0,10.4487,10.4921,10.4314,10.4834,261994.0
2021-10-13 10:30:00,12.08,12.11,12.06,12.08,179154.0,10.4834,10.5095,10.4661,10.4834,179154.0
2021-10-13 11:00:00,12.09,12.11,12.08,12.09,212024.0,10.4921,10.5095,10.4834,10.4921,212024.0
2021-10-13 11:30:00,12.08,12.09,12.04,12.09,135977.0,10.4834,10.4921,10.4487,10.4921,135977.0
2021-10-13 12:00:00,12.08,12.09,12.07,12.09,91866.0,10.4834,10.4921,10.4748,10.4921,91866.0
2021-10-13 12:30:00,12.09,12.09,12.07,12.08,66356.0,10.4921,10.4921,10.4748,10.4834,66356.0
2021-10-13 13:00:00,12.09,12.1,12.08,12.1,86611.0,10.4921,10.5008,10.4834,10.5008,86611.0
2021-10-13 13:30:00,12.1,12.11,12.09,12.1,259433.0,10.5008,10.5095,10.4921,10.5008,259433.0
2021-10-13 14:00:00,12.1,12.11,12.07,12.09,420580.0,10.5008,10.5095,10.4748,10.4921,420580.0
2021-10-13 14:30:00,12.09,12.09,12.07,12.08,339829.0,10.4921,10.4921,10.4748,10.4834,339829.0
2021-10-13 15:00:00,12.09,12.12,12.08,12.12,464682.0,10.4921,10.5181,10.4834,10.5181,464682.0
2021-10-13 15:30:00,12.12,12.13,12.11,12.12,1088021.0,10.5181,10.5268,10.5095,10.5181,1088021.0
2021-10-14 09:30:00,12.19,12.2,12.1,12.13,861175.0,10.5789,10.5876,10.5008,10.5268,861175.0
2021-10-14 10:00:00,12.13,12.16,12.13,12.13,435741.0,10.5268,10.5529,10.5268,10.5268,435741.0
2021-10-14 10:30:00,12.13,12.14,12.11,12.13,651479.0,10.5268,10.5355,10.5095,10.5268,651479.0
2021-10-14 11:00:00,12.13,12.17,12.12,12.15,394875.0,10.5268,10.5615,10.5181,10.5442,394875.0
2021-10-14 11:30:00,12.15,12.16,12.13,12.16,239747.0,10.5442,10.5529,10.5268,10.5529,239747.0
2021-10-14 12:00:00,12.16,12.17,12.14,12.15,163306.0,10.5529,10.5615,10.5355,10.5442,163306.0
2021-10-14 12:30:00,12.15,12.17,12.14,12.17,163179.0,10.5442,10.5615,10.5355,10.5615,163179.0
2021-10-14 13:00:00,12.17,12.17,12.12,12.13,199907.0,10.5615,10.5615,10.5181,10.5268,199907.0
2021-10-14 13:30:00,12.13,12.15,12.13,12.14,67754.0,10.5268,10.5442,10.5268,10.5355,67754.0
2021-10-14 14:00:00,12.14,12.16,12.13,12.16,176666.0,10.5355,10.5529,10.5268,10.5529,176666.0
2021-10-14 14:30:00,12.16,12.16,12.14,12.14,111256.0,10.5529,10.5529,10.5355,10.5355,111256.0
2021-10-14 15:00:00,12.15,12.15,12.11,12.13,663436.0,10.5442,10.5442,10.5095,10.5268,663436.0
2021-10-14 15:30:00,12.12,12.13,12.09,12.1,2055012.0,10.5181,10.5268,10.4921,10.5008,2055012.0
2021-10-15 09:30:00,12.23,12.23,12.18,12.21,613503.0,10.6136,10.6136,10.5702,10.5962,613503.0
2021-10-15 10:00:00,12.21,12.24,12.19,12.19,372828.0,10.5962,10.6223,10.5789,10.5789,372828.0
2021-10-15 10:30:00,12.19,12.22,12.19,12.21,183431.0,10.5789,10.6049,10.5789,10.5962,183431.0
2021-10-15 11:00:00,12.21,12.23,12.19,12.22,676945.0,10.5962,10.6136,10.5789,10.6049,676945.0
2021-10-15 11:30:00,12.21,12.22,12.18,12.18,195580.0,10.5962,10.6049,10.5702,10.5702,195580.0
2021-10-15 12:00:00,12.18,12.2,12.18,12.19,173467.0,10.5702,10.5876,10.5702,10.5789,173467.0
2021-10-15 12:30:00,12.19,12.21,12.18,12.19,400141.0,10.5789,10.5962,10.5702,10.5789,400141.0
2021-10-15 13:00:00,12.2,12.21,12.19,12.2,252749.0,10.5876,10.5962,10.5789,10.5876,252749.0
2021-10-15 13:30:00,12.2,12.2,12.17,12.19,382664.0,10.5876,10.5876,10.5615,10.5789,382664.0
2021-10-15 14:00:00,12.19,12.19,12.16,12.16,303249.0,10.5789,10.5789,10.5529,10.5529,303249.0
2021-10-15 14:30:00,12.17,12.18,12.16,12.18,206719.0,10.5615,10.5702,10.5529,10.5702,206719.0
2021-10-15 15:00:00,12.18,12.19,12.16,12.19,420713.0,10.5702,10.5789,10.5529,10.5789,420713.0
2021-10-15 15:30:00,12.19,12.2,12.17,12.19,1074635.0,10.5789,10.5876,10.5615,10.5789,1074635.0
2021-10-18 09:30:00,12.17,12.2,12.15,12.16,533910.0,10.5615,10.5876,10.5442,10.5529,533910.0
2021-10-18 10:00:00,12.17,12.19,12.15,12.17,288978.0,10.5615,10.5789,10.5442,10.5615,288978.0
2021-10-18 10:30:00,12.16,12.17,12.13,12.14,409200.0,10.5529,10.5615,10.5268,10.5355,409200.0
2021-10-18 11:00:00,12.15,12.2,12.14,12.18,387272.0,10.5442,10.5876,10.5355,10.5702,387272.0
2021-10-18 11:30:00,12.18,12.19,12.17,12.18,116636.0,10.5702,10.5789,10.5615,10.5702,116636.0
2021-10-18 12:00:00,12.18,12.19,12.17,12.18,193788.0,10.5702,10.5789,10.5615,10.5702,193788.0
2021-10-18 12:30:00,12.18,12.19,12.17,12.17,156973.0,10.5702,10.5789,10.5615,10.5615,156973.0
2021-10-18 13:00:00,12.18,12.18,12.16,12.18,237593.0,10.5702,10.5702,10.5529,10.5702,237593.0
2021-10-18 13:30:00,12.18,12.21,12.17,12.21,366164.0,10.5702,10.5962,10.5615,10.5962,366164.0
2021-10-18 14:00:00,12.21,12.21,12.18,12.2,425718.0,10.5962,10.5962,10.5702,10.5876,425718.0
2021-10-18 14:30:00,12.2,12.22,12.19,12.21,367965.0,10.5876,10.6049,10.5789,10.5962,367965.0
2021-10-18 15:00:00,12.21,12.22,12.19,12.21,394790.0,10.5962,10.6049,10.5789,10.5962,394790.0
2021-10-18 15:30:00,12.21,12.24,12.2,12.2,1598158.0,10.5962,10.6223,10.5876,10.5876,1598158.0
2021-10-19 09:30:00,11.89,11.96,11.71,11.79,3692879.0,10.3185,10.3793,10.1623,10.2318,3692879.0
2021-10-19 10:00:00,11.79,11.84,11.74,11.76,794665.0,10.2318,10.2752,10.1884,10.2057,794665.0
2021-10-19 10:30:00,11.76,11.78,11.71,11.78,1072354.0,10.2057,10.2231,10.1623,10.2231,1072354.0
2021-10-19 11:00:00,11.78,11.83,11.74,11.8,967581.0,10.2231,10.2665,10.1884,10.2404,967581.0
2021-10-19 11:30:00,11.8,11.81,11.77,11.78,260679.0,10.2404,10.2491,10.2144,10.2231,260679.0
2021-10-19 12:00:00,11.77,11.78,11.74,11.76,517889.0,10.2144,10.2231,10.1884,10.2057,517889.0
2021-10-19 12:30:00,11.75,11.77,11.75,11.77,464526.0,10.197,10.2144,10.197,10.2144,464526.0
2021-10-19 13:00:00,11.77,11.78,11.74,11.74,305661.0,10.2144,10.2231,10.1884,10.1884,305661.0
2021-10-19 13:30:00,11.74,11.75,11.72,11.74,461513.0,10.1884,10.197,10.171,10.1884,461513.0
2021-10-19 14:00:00,11.74,11.75,11.71,11.72,684198.0,10.1884,10.197,10.1623,10.171,684198.0
2021-10-19 14:30:00,11.72,11.73,11.7,11.71,477108.0,10.171,10.1797,10.1537,10.1623,477108.0
2021-10-19 15:00:00,11.71,11.74,11.71,11.74,505998.0,10.1623,10.1884,10.1623,10.1884,505998.0
2021-10-19 15:30:00,11.74,11.76,11.71,11.75,1515831.0,10.1884,10.2057,10.1623,10.197,1515831.0
2021-10-20 09:30:00,11.83,11.88,11.75,11.77,949626.0,10.2665,10.3099,10.197,10.2144,949626.0
2021-10-20 10:00:00,11.77,11.81,11.76,11.79,366450.0,10.2144,10.2491,10.2057,10.2318,366450.0
2021-10-20 10:30:00,11.8,11.81,11.74,11.76,321517.0,10.2404,10.2491,10.1884,10.2057,321517.0
2021-10-20 11:00:00,11.77,11.82,11.75,11.81,491800.0,10.2144,10.2578,10.197,10.2491,491800.0
2021-10-20 11:30:00,11.81,11.82,11.8,11.82,77743.0,10.2491,10.2578,10.2404,10.2578,77743.0
2021-10-20 12:00:00,11.81,11.85,11.79,11.84,202115.0,10.2491,10.2838,10.2318,10.2752,202115.0
2021-10-20 12:30:00,11.84,11.86,11.83,11.85,117847.0,10.2752,10.2925,10.2665,10.2838,117847.0
2021-10-20 13:00:00,11.85,11.86,11.83,11.85,162767.0,10.2838,10.2925,10.2665,10.2838,162767.0
2021-10-20 13:30:00,11.85,11.86,11.84,11.86,124479.0,10.2838,10.2925,10.2752,10.2925,124479.0
2021-10-20 14:00:00,11.86,11.87,11.85,11.85,77695.0,10.2925,10.3012,10.2838,10.2838,77695.0
2021-10-20 14:30:00,11.85,11.86,11.85,11.85,64062.0,10.2838,10.2925,10.2838,10.2838,64062.0
2021-10-20 15:00:00,11.86,11.86,11.83,11.84,156577.0,10.2925,10.2925,10.2665,10.2752,156577.0
2021-10-20 15:30:00,11.85,11.85,11.81,11.85,727654.0,10.2838,10.2838,10.2491,10.2838,727654.0
2021-10-21 09:30:00,11.9,11.95,11.87,11.95,460502.0,10.3272,10.3706,10.3012,10.3706,460502.0
2021-10-21 10:00:00,11.95,11.97,11.93,11.96,541725.0,10.3706,10.388,10.3533,10.3793,541725.0
2021-10-21 10:30:00,11.96,11.97,11.92,11.92,296687.0,10.3793,10.388,10.3446,10.3446,296687.0
2021-10-21 11:00:00,11.93,11.94,11.89,11.9,435047.0,10.3533,10.3619,10.3185,10.3272,435047.0
2021-10-21 11:30:00,11.9,11.91,11.87,11.9,361881.0,10.3272,10.3359,10.3012,10.3272,361881.0
2021-10-21 12:00:00,11.9,11.9,11.87,11.88,153481.0,10.3272,10.3272,10.3012,10.3099,153481.0
2021-10-21 12:30:00,11.87,11.89,11.87,11.88,157228.0,10.3012,10.3185,10.3012,10.3099,157228.0
2021-10-21 13:00:00,11.88,11.9,11.88,11.89,129011.0,10.3099,10.3272,10.3099,10.3185,129011.0
2021-10-21 13:30:00,11.89,11.9,11.86,11.86,171054.0,10.3185,10.3272,10.2925,10.2925,171054.0
2021-10-21 14:00:00,11.87,11.88,11.86,11.87,187558.0,10.3012,10.3099,10.2925,10.3012,187558.0
2021-10-21 14:30:00,11.88,11.89,11.87,11.87,146603.0,10.3099,10.3185,10.3012,10.3012,146603.0
2021-10-21 15:00:00,11.88,11.9,11.87,11.89,220634.0,10.3099,10.3272,10.3012,10.3185,220634.0
2021-10-21 15:30:00,11.9,11.94,11.89,11.93,652174.0,10.3272,10.3619,10.3185,10.3533,652174.0
2021-10-22 09:30:00,11.63,11.66,11.6,11.65,895937.0,10.0929,10.1189,10.0669,10.1103,895937.0
2021-10-22 10:00:00,11.64,11.65,11.62,11.63,399976.0,10.1016,10.1103,10.0842,10.0929,399976.0
2021-10-22 10:30:00,11.63,11.64,11.59,11.59,565459.0,10.0929,10.1016,10.0582,10.0582,565459.0
2021-10-22 11:00:00,11.59,11.61,11.54,11.57,307869.0,10.0582,10.0755,10.0148,10.0408,307869.0
2021-10-22 11:30:00,11.58,11.58,11.53,11.56,212659.0,10.0495,10.0495,10.0061,10.0322,212659.0
2021-10-22 12:00:00,11.55,11.56,11.54,11.55,195757.0,10.0235,10.0322,10.0148,10.0235,195757.0
2021-10-22 12:30:00,11.55,11.57,11.54,11.54,194282.0,10.0235,10.0408,10.0148,10.0148,194282.0
2021-10-22 13:00:00,11.54,11.56,11.54,11.54,111868.0,10.0148,10.0322,10.0148,10.0148,111868.0
2021-10-22 13:30:00,11.54,11.57,11.54,11.55,253961.0,10.0148,10.0408,10.0148,10.0235,253961.0
2021-10-22 14:00:00,11.54,11.57,11.54,11.56,148961.0,10.0148,10.0408,10.0148,10.0322,148961.0
2021-10-22 14:30:00,11.57,11.59,11.56,11.57,199956.0,10.0408,10.0582,10.0322,10.0408,199956.0
2021-10-22 15:00:00,11.57,11.58,11.55,11.55,283542.0,10.0408,10.0495,10.0235,10.0235,283542.0
2021-10-22 15:30:00,11.55,11.59,11.55,11.58,946702.0,10.0235,10.0582,10.0235,10.0495,946702.0
2021-10-25 09:30:00,11.11,11.15,11.04,11.09,2092142.0,9.6416,9.6763,9.5809,9.6243,2092142.0
2021-10-25 10:00:00,11.09,11.14,11.07,11.13,1262132.0,9.6243,9.6677,9.6069,9.659,1262132.0
2021-10-25 10:30:00,11.13,11.16,11.12,11.12,612335.0,9.659,9.685,9.6503,9.6503,612335.0
2021-10-25 11:00:00,11.12,11.15,11.11,11.14,374069.0,9.6503,9.6763,9.6416,9.6677,374069.0
2021-10-25 11:30:00,11.14,11.15,11.11,11.12,319829.0,9.6677,9.6763,9.6416,9.6503,319829.0
2021-10-25 12:00:00,11.12,11.12,11.1,11.12,267157.0,9.6503,9.6503,9.633,9.6503,267157.0
2021-10-25 12:30:00,11.12,11.13,11.11,11.11,239808.0,9.6503,9.659,9.6416,9.6416,239808.0
2021-10-25 13:00:00,11.12,11.14,11.11,11.12,509345.0,9.6503,9.6677,9.6416,9.6503,509345.0
2021-10-25 13:30:00,11.11,11.12,11.08,11.08,308600.0,9.6416,9.6503,9.6156,9.6156,308600.0
2021-10-25 14:00:00,11.08,11.09,11.06,11.06,431666.0,9.6156,9.6243,9.5982,9.5982,431666.0
2021-10-25 14:30:00,11.07,11.09,11.05,11.06,541595.0,9.6069,9.6243,9.5896,9.5982,541595.0
2021-10-25 15:00:00,11.06,11.07,11.05,11.06,475197.0,9.5982,9.6069,9.5896,9.5982,475197.0
2021-10-25 15:30:00,11.05,11.07,11.04,11.04,1741988.0,9.5896,9.6069,9.5809,9.5809,1741988.0
2021-10-26 09:30:00,11.14,11.18,11.12,11.17,1221380.0,9.6677,9.7024,9.6503,9.6937,1221380.0
2021-10-26 10:00:00,11.16,11.18,11.15,11.15,284652.0,9.685,9.7024,9.6763,9.6763,284652.0
2021-10-26 10:30:00,11.15,11.17,11.13,11.14,600147.0,9.6763,9.6937,9.659,9.6677,600147.0
2021-10-26 11:00:00,11.14,11.17,11.13,11.16,281399.0,9.6677,9.6937,9.659,9.685,281399.0
2021-10-26 11:30:00,11.16,11.16,11.13,11.13,336808.0,9.685,9.685,9.659,9.659,336808.0
2021-10-26 12:00:00,11.14,11.14,11.11,11.12,199929.0,9.6677,9.6677,9.6416,9.6503,199929.0
2021-10-26 12:30:00,11.11,11.13,11.09,11.12,519794.0,9.6416,9.659,9.6243,9.6503,519794.0
2021-10-26 13:00:00,11.12,11.13,11.11,11.11,247892.0,9.6503,9.659,9.6416,9.6416,247892.0
2021-10-26 13:30:00,11.12,11.13,11.11,11.12,271164.0,9.6503,9.659,9.6416,9.6503,271164.0
2021-10-26 14:00:00,11.11,11.13,11.11,11.11,90459.0,9.6416,9.659,9.6416,9.6416,90459.0
2021-10-26 14:30:00,11.12,11.12,11.09,11.11,274235.0,9.6503,9.6503,9.6243,9.6416,274235.0
2021-10-26 15:00:00,11.11,11.12,11.08,11.09,242138.0,9.6416,9.6503,9.6156,9.6243,242138.0
2021-10-26 15:30:00,11.09,11.12,11.08,11.11,637281.0,9.6243,9.6503,9.6156,9.6416,637281.0
2021-10-27 09:30:00,11.09,11.12,11.07,11.09,596507.0,9.6243,9.6503,9.6069,9.6243,596507.0
2021-10-27 10:00:00,11.1,11.1,11.03,11.04,544162.0,9.633,9.633,9.5722,9.5809,544162.0
2021-10-27 10:30:00,11.04,11.06,11.01,11.02,478290.0,9.5809,9.5982,9.5548,9.5635,478290.0
2021-10-27 11:00:00,11.02,11.06,11.02,11.04,496006.0,9.5635,9.5982,9.5635,9.5809,496006.0
2021-10-27 11:30:00,11.05,11.05,11.02,11.03,209664.0,9.5896,9.5896,9.5635,9.5722,209664.0
2021-10-27 12:00:00,11.03,11.04,11.02,11.03,231080.0,9.5722,9.5809,9.5635,9.5722,231080.0
2021-10-27 12:30:00,11.03,11.05,11.02,11.03,492533.0,9.5722,9.5896,9.5635,9.5722,492533.0
2021-10-27 13:00:00,11.03,11.04,11.02,11.03,129605.0,9.5722,9.5809,9.5635,9.5722,129605.0
2021-10-27 13:30:00,11.03,11.06,11.02,11.04,255997.0,9.5722,9.5982,9.5635,9.5809,255997.0
2021-10-27 14:00:00,11.04,11.07,11.04,11.05,330531.0,9.5809,9.6069,9.5809,9.5896,330531.0
2021-10-27 14:30:00,11.05,11.07,11.05,11.05,253787.0,9.5896,9.6069,9.5896,9.5896,253787.0
2021-10-27 15:00:00,11.05,11.06,11.0,11.01,710952.0,9.5896,9.5982,9.5462,9.5548,710952.0
2021-10-27 15:30:00,11.01,11.02,11.0,11.01,724912.0,9.5548,9.5635,9.5462,9.5548,724912.0
2021-10-28 09:30:00,11.11,11.11,11.07,11.08,632530.0,9.6416,9.6416,9.6069,9.6156,632530.0
2021-10-28 10:00:00,11.08,11.1,11.06,11.07,418736.0,9.6156,9.633,9.5982,9.6069,418736.0
2021-10-28 10:30:00,11.07,11.08,11.04,11.05,620676.0,9.6069,9.6156,9.5809,9.5896,620676.0
2021-10-28 11:00:00,11.05,11.06,11.01,11.03,343609.0,9.5896,9.5982,9.5548,9.5722,343609.0
2021-10-28 11:30:00,11.03,11.04,11.0,11.0,224806.0,9.5722,9.5809,9.5462,9.5462,224806.0
2021-10-28 12:00:00,11.01,11.01,10.98,10.99,197749.0,9.5548,9.5548,9.5288,9.5375,197749.0
2021-10-28 12:30:00,10.99,11.0,10.97,10.97,225017.0,9.5375,9.5462,9.5201,9.5201,225017.0
2021-10-28 13:00:00,10.97,11.05,10.97,11.04,809428.0,9.5201,9.5896,9.5201,9.5809,809428.0
2021-10-28 13:30:00,11.04,11.09,11.04,11.08,288114.0,9.5809,9.6243,9.5809,9.6156,288114.0
2021-10-28 14:00:00,11.08,11.1,11.05,11.07,766768.0,9.6156,9.633,9.5896,9.6069,766768.0
2021-10-28 14:30:00,11.07,11.08,11.05,11.05,367332.0,9.6069,9.6156,9.5896,9.5896,367332.0
2021-10-28 15:00:00,11.06,11.06,11.03,11.03,267300.0,9.5982,9.5982,9.5722,9.5722,267300.0
2021-10-28 15:30:00,11.04,11.05,11.03,11.04,689187.0,9.5809,9.5896,9.5722,9.5809,689187.0
2021-10-29 09:30:00,10.93,10.98,10.92,10.93,521316.0,9.4854,9.5288,9.4767,9.4854,521316.0
2021-10-29 10:00:00,10.93,10.97,10.92,10.93,406242.0,9.4854,9.5201,9.4767,9.4854,406242.0
2021-10-29 10:30:00,10.93,10.94,10.9,10.9,316622.0,9.4854,9.4941,9.4594,9.4594,316622.0
2021-10-29 11:00:00,10.91,10.91,10.88,10.9,389850.0,9.4681,9.4681,9.442,9.4594,389850.0
2021-10-29 11:30:00,10.9,10.91,10.87,10.88,200118.0,9.4594,9.4681,9.4334,9.442,200118.0
2021-10-29 12:00:00,10.88,10.89,10.87,10.88,255991.0,9.442,9.4507,9.4334,9.442,255991.0
2021-10-29 12:30:00,10.88,10.89,10.85,10.85,189229.0,9.442,9.4507,9.416,9.416,189229.0
2021-10-29 13:00:00,10.85,10.86,10.82,10.84,438385.0,9.416,9.4247,9.39,9.4073,438385.0
2021-10-29 13:30:00,10.84,10.86,10.83,10.85,125918.0,9.4073,9.4247,9.3986,9.416,125918.0
2021-10-29 14:00:00,10.85,10.85,10.82,10.83,394015.0,9.416,9.416,9.39,9.3986,394015.0
2021-10-29 14:30:00,10.83,10.84,10.82,10.83,269171.0,9.3986,9.4073,9.39,9.3986,269171.0
2021-10-29 15:00:00,10.83,10.85,10.83,10.85,251258.0,9.3986,9.416,9.3986,9.416,251258.0
2021-10-29 15:30:00,10.85,10.87,10.84,10.86,818975.0,9.416,9.4334,9.4073,9.4247,818975.0
2021-11-01 09:30:00,10.82,10.9,10.8,10.85,937313.0,9.39,9.4594,9.3726,9.416,937313.0
2021-11-01 10:00:00,10.84,10.88,10.82,10.87,686480.0,9.4073,9.442,9.39,9.4334,686480.0
2021-11-01 10:30:00,10.87,10.89,10.85,10.88,368871.0,9.4334,9.4507,9.416,9.442,368871.0
2021-11-01 11:00:00,10.87,10.91,10.87,10.9,253552.0,9.4334,9.4681,9.4334,9.4594,253552.0
2021-11-01 11:30:00,10.9,10.93,10.89,10.93,176309.0,9.4594,9.4854,9.4507,9.4854,176309.0
2021-11-01 12:00:00,10.93,10.93,10.89,10.9,279405.0,9.4854,9.4854,9.4507,9.4594,279405.0
2021-11-01 12:30:00,10.9,10.92,10.89,10.91,218678.0,9.4594,9.4767,9.4507,9.4681,218678.0
2021-11-01 13:00:00,10.91,10.92,10.89,10.89,91504.0,9.4681,9.4767,9.4507,9.4507,91504.0
2021-11-01 13:30:00,10.89,10.9,10.87,10.9,448617.0,9.4507,9.4594,9.4334,9.4594,448617.0
2021-11-01 14:00:00,10.9,10.9,10.86,10.87,389484.0,9.4594,9.4594,9.4247,9.4334,389484.0
2021-11-01 14:30:00,10.88,10.9,10.87,10.88,383501.0,9.442,9.4594,9.4334,9.442,383501.0
2021-11-01 15:00:00,10.88,10.9,10.88,10.88,594588.0,9.442,9.4594,9.442,9.442,594588.0
2021-11-01 15:30:00,10.88,10.9,10.83,10.83,3049542.0,9.442,9.4594,9.3986,9.3986,3049542.0
2021-11-02 09:30:00,10.75,10.81,10.74,10.79,2095580.0,9.3292,9.3813,9.3205,9.3639,2095580.0
2021-11-02 10:00:00,10.79,10.8,10.73,10.75,662773.0,9.3639,9.3726,9.3119,9.3292,662773.0
2021-11-02 10:30:00,10.75,10.75,10.71,10.71,649265.0,9.3292,9.3292,9.2945,9.2945,649265.0
2021-11-02 11:00:00,10.71,10.75,10.71,10.75,499376.0,9.2945,9.3292,9.2945,9.3292,499376.0
2021-11-02 11:30:00,10.75,10.75,10.7,10.71,376424.0,9.3292,9.3292,9.2858,9.2945,376424.0
2021-11-02 12:00:00,10.71,10.73,10.7,10.72,615006.0,9.2945,9.3119,9.2858,9.3032,615006.0
2021-11-02 12:30:00,10.73,10.76,10.72,10.73,277925.0,9.3119,9.3379,9.3032,9.3119,277925.0
2021-11-02 13:00:00,10.73,10.73,10.69,10.7,232417.0,9.3119,9.3119,9.2771,9.2858,232417.0
2021-11-02 13:30:00,10.7,10.7,10.67,10.69,427759.0,9.2858,9.2858,9.2598,9.2771,427759.0
2021-11-02 14:00:00,10.69,10.71,10.68,10.7,217118.0,9.2771,9.2945,9.2685,9.2858,217118.0
2021-11-02 14:30:00,10.7,10.72,10.69,10.71,254212.0,9.2858,9.3032,9.2771,9.2945,254212.0
2021-11-02 15:00:00,10.71,10.71,10.66,10.68,631823.0,9.2945,9.2945,9.2511,9.2685,631823.0
2021-11-02 15:30:00,10.68,10.7,10.65,10.68,1375849.0,9.2685,9.2858,9.2424,9.2685,1375849.0
2021-11-03 09:30:00,10.85,10.88,10.82,10.87,708956.0,9.416,9.442,9.39,9.4334,708956.0
2021-11-03 10:00:00,10.86,10.9,10.85,10.88,662559.0,9.4247,9.4594,9.416,9.442,662559.0
2021-11-03 10:30:00,10.88,10.89,10.85,10.87,548349.0,9.442,9.4507,9.416,9.4334,548349.0
2021-11-03 11:00:00,10.87,10.92,10.85,10.92,460987.0,9.4334,9.4767,9.416,9.4767,460987.0
2021-11-03 11:30:00,10.92,10.92,10.88,10.91,364784.0,9.4767,9.4767,9.442,9.4681,364784.0
2021-11-03 12:00:00,10.91,10.91,10.89,10.9,208402.0,9.4681,9.4681,9.4507,9.4594,208402.0
2021-11-03 12:30:00,10.89,10.9,10.87,10.88,198075.0,9.4507,9.4594,9.4334,9.442,198075.0
2021-11-03 13:00:00,10.88,10.88,10.86,10.88,235386.0,9.442,9.442,9.4247,9.442,235386.0
2021-11-03 13:30:00,10.88,10.88,10.85,10.87,302600.0,9.442,9.442,9.416,9.4334,302600.0
2021-11-03 14:00:00,10.86,10.95,10.85,10.94,483300.0,9.4247,9.5028,9.416,9.4941,483300.0
2021-11-03 14:30:00,10.94,10.99,10.93,10.97,215077.0,9.4941,9.5375,9.4854,9.5201,215077.0
2021-11-03 15:00:00,10.97,10.98,10.95,10.96,241637.0,9.5201,9.5288,9.5028,9.5115,241637.0
2021-11-03 15:30:00,10.96,10.99,10.96,10.99,648131.0,9.5115,9.5375,9.5115,9.5375,648131.0
2021-11-04 09:30:00,11.0,11.01,10.94,10.97,613705.0,9.5462,9.5548,9.4941,9.5201,613705.0
2021-11-04 10:00:00,10.97,10.97,10.93,10.94,325626.0,9.5201,9.5201,9.4854,9.4941,325626.0
2021-11-04 10:30:00,10.94,10.96,10.91,10.93,438913.0,9.4941,9.5115,9.4681,9.4854,438913.0
2021-11-04 11:00:00,10.93,10.93,10.84,10.86,659367.0,9.4854,9.4854,9.4073,9.4247,659367.0
2021-11-04 11:30:00,10.86,10.9,10.82,10.87,778902.0,9.4247,9.4594,9.39,9.4334,778902.0
2021-11-04 12:00:00,10.87,10.89,10.86,10.87,347883.0,9.4334,9.4507,9.4247,9.4334,347883.0
2021-11-04 12:30:00,10.86,10.87,10.83,10.83,83131.0,9.4247,9.4334,9.3986,9.3986,83131.0
2021-11-04 13:00:00,10.84,10.85,10.83,10.85,102837.0,9.4073,9.416,9.3986,9.416,102837.0
2021-11-04 13:30:00,10.85,10.86,10.83,10.83,162372.0,9.416,9.4247,9.3986,9.3986,162372.0
2021-11-04 14:00:00,10.84,10.84,10.81,10.82,428570.0,9.4073,9.4073,9.3813,9.39,428570.0
2021-11-04 14:30:00,10.82,10.84,10.81,10.83,257134.0,9.39,9.4073,9.3813,9.3986,257134.0
2021-11-04 15:00:00,10.83,10.86,10.82,10.84,424866.0,9.3986,9.4247,9.39,9.4073,424866.0
2021-11-04 15:30:00,10.84,10.87,10.83,10.86,652831.0,9.4073,9.4334,9.3986,9.4247,652831.0
2021-11-05 09:30:00,10.97,10.97,10.91,10.97,609525.0,9.5201,9.5201,9.4681,9.5201,609525.0
2021-11-05 10:00:00,10.96,10.98,10.95,10.96,191344.0,9.5115,9.5288,9.5028,9.5115,191344.0
2021-11-05 10:30:00,10.95,10.97,10.94,10.96,209278.0,9.5028,9.5201,9.4941,9.5115,209278.0
2021-11-05 11:00:00,10.96,10.98,10.95,10.97,121437.0,9.5115,9.5288,9.5028,9.5201,121437.0
2021-11-05 11:30:00,10.96,10.98,10.95,10.97,293408.0,9.5115,9.5288,9.5028,9.5201,293408.0
2021-11-05 12:00:00,10.97,10.98,10.95,10.96,161920.0,9.5201,9.5288,9.5028,9.5115,161920.0
2021-11-05 12:30:00,10.96,10.96,10.93,10.96,195312.0,9.5115,9.5115,9.4854,9.5115,195312.0
2021-11-05 13:00:00,10.96,10.96,10.92,10.93,196287.0,9.5115,9.5115,9.4767,9.4854,196287.0
2021-11-05 13:30:00,10.93,10.95,10.92,10.95,168574.0,9.4854,9.5028,9.4767,9.5028,168574.0
2021-11-05 14:00:00,10.95,10.95,10.93,10.95,168886.0,9.5028,9.5028,9.4854,9.5028,168886.0
2021-11-05 14:30:00,10.95,10.95,10.92,10.95,171369.0,9.5028,9.5028,9.4767,9.5028,171369.0
2021-11-05 15:00:00,10.95,10.95,10.93,10.94,162835.0,9.5028,9.5028,9.4854,9.4941,162835.0
2021-11-05 15:30:00,10.93,10.96,10.93,10.96,789604.0,9.4854,9.5115,9.4854,9.5115,789604.0
2021-11-08 09:30:00,11.05,11.11,11.03,11.1,821015.0,9.5896,9.6416,9.5722,9.633,821015.0
2021-11-08 10:00:00,11.09,11.13,11.09,11.13,161070.0,9.6243,9.659,9.6243,9.659,161070.0
2021-11-08 10:30:00,11.13,11.14,11.1,11.11,327268.0,9.659,9.6677,9.633,9.6416,327268.0
2021-11-08 11:00:00,11.11,11.11,11.07,11.09,311490.0,9.6416,9.6416,9.6069,9.6243,311490.0
2021-11-08 11:30:00,11.09,11.09,11.04,11.04,195438.0,9.6243,9.6243,9.5809,9.5809,195438.0
2021-11-08 12:00:00,11.04,11.05,11.01,11.03,346495.0,9.5809,9.5896,9.5548,9.5722,346495.0
2021-11-08 12:30:00,11.03,11.05,11.02,11.05,273577.0,9.5722,9.5896,9.5635,9.5896,273577.0
2021-11-08 13:00:00,11.05,11.08,11.05,11.05,141299.0,9.5896,9.6156,9.5896,9.5896,141299.0
2021-11-08 13:30:00,11.05,11.06,11.04,11.06,75195.0,9.5896,9.5982,9.5809,9.5982,75195.0
2021-11-08 14:00:00,11.06,11.08,11.05,11.07,170469.0,9.5982,9.6156,9.5896,9.6069,170469.0
2021-11-08 14:30:00,11.07,11.08,11.05,11.06,145000.0,9.6069,9.6156,9.5896,9.5982,145000.0
2021-11-08 15:00:00,11.06,11.07,11.05,11.07,206160.0,9.5982,9.6069,9.5896,9.6069,206160.0
2021-11-08 15:30:00,11.07,11.08,11.06,11.06,453735.0,9.6069,9.6156,9.5982,9.5982,453735.0
2021-11-09 09:30:00,11.18,11.19,11.1,11.1,1159938.0,9.7024,9.7111,9.633,9.633,1159938.0
2021-11-09 10:00:00,11.11,11.13,11.07,11.12,377823.0,9.6416,9.659,9.6069,9.6503,377823.0
2021-11-09 10:30:00,11.12,11.16,11.11,11.16,551800.0,9.6503,9.685,9.6416,9.685,551800.0
2021-11-09 11:00:00,11.15,11.16,11.11,11.12,421227.0,9.6763,9.685,9.6416,9.6503,421227.0
2021-11-09 11:30:00,11.12,11.15,11.11,11.15,176081.0,9.6503,9.6763,9.6416,9.6763,176081.0
2021-11-09 12:00:00,11.15,11.17,11.14,11.15,341341.0,9.6763,9.6937,9.6677,9.6763,341341.0
2021-11-09 12:30:00,11.15,11.16,11.13,11.16,181727.0,9.6763,9.685,9.659,9.685,181727.0
2021-11-09 13:00:00,11.16,11.17,11.15,11.16,169754.0,9.685,9.6937,9.6763,9.685,169754.0
2021-11-09 13:30:00,11.16,11.18,11.15,11.18,156591.0,9.685,9.7024,9.6763,9.7024,156591.0
2021-11-09 14:00:00,11.17,11.18,11.15,11.16,144218.0,9.6937,9.7024,9.6763,9.685,144218.0
2021-11-09 14:30:00,11.16,11.16,11.14,11.16,346304.0,9.685,9.685,9.6677,9.685,346304.0
2021-11-09 15:00:00,11.16,11.17,11.14,11.15,308043.0,9.685,9.6937,9.6677,9.6763,308043.0
2021-11-09 15:30:00,11.16,11.17,11.15,11.15,478436.0,9.685,9.6937,9.6763,9.6763,478436.0
2021-11-10 09:30:00,11.1,11.14,11.08,11.12,416896.0,9.633,9.6677,9.6156,9.6503,416896.0
2021-11-10 10:00:00,11.12,11.12,11.07,11.1,384302.0,9.6503,9.6503,9.6069,9.633,384302.0
2021-11-10 10:30:00,11.1,11.1,11.06,11.08,143191.0,9.633,9.633,9.5982,9.6156,143191.0
2021-11-10 11:00:00,11.08,11.1,11.06,11.09,233863.0,9.6156,9.633,9.5982,9.6243,233863.0
2021-11-10 11:30:00,11.09,11.1,11.07,11.09,141334.0,9.6243,9.633,9.6069,9.6243,141334.0
2021-11-10 12:00:00,11.09,11.09,11.07,11.08,55177.0,9.6243,9.6243,9.6069,9.6156,55177.0
2021-11-10 12:30:00,11.08,11.09,11.06,11.07,100853.0,9.6156,9.6243,9.5982,9.6069,100853.0
2021-11-10 13:00:00,11.07,11.07,11.02,11.04,136826.0,9.6069,9.6069,9.5635,9.5809,136826.0
2021-11-10 13:30:00,11.04,11.04,11.01,11.01,84434.0,9.5809,9.5809,9.5548,9.5548,84434.0
2021-11-10 14:00:00,11.01,11.02,10.97,10.97,341956.0,9.5548,9.5635,9.5201,9.5201,341956.0
2021-11-10 14:30:00,10.97,10.98,10.95,10.96,183367.0,9.5201,9.5288,9.5028,9.5115,183367.0
2021-11-10 15:00:00,10.96,10.98,10.95,10.97,180312.0,9.5115,9.5288,9.5028,9.5201,180312.0
2021-11-10 15:30:00,10.97,10.99,10.95,10.97,429905.0,9.5201,9.5375,9.5028,9.5201,429905.0
2021-11-11 09:30:00,11.02,11.03,10.99,11.0,413010.0,9.5635,9.5722,9.5375,9.5462,413010.0
2021-11-11 10:00:00,11.0,11.0,10.98,10.99,159610.0,9.5462,9.5462,9.5288,9.5375,159610.0
2021-11-11 10:30:00,10.99,11.02,10.98,11.01,157564.0,9.5375,9.5635,9.5288,9.5548,157564.0
2021-11-11 11:00:00,11.01,11.03,10.99,11.03,124719.0,9.5548,9.5722,9.5375,9.5722,124719.0
2021-11-11 11:30:00,11.03,11.05,11.02,11.04,88483.0,9.5722,9.5896,9.5635,9.5809,88483.0
2021-11-11 12:00:00,11.04,11.05,11.02,11.03,90373.0,9.5809,9.5896,9.5635,9.5722,90373.0
2021-11-11 12:30:00,11.03,11.04,11.02,11.03,81583.0,9.5722,9.5809,9.5635,9.5722,81583.0
2021-11-11 13:00:00,11.03,11.03,11.02,11.03,34328.0,9.5722,9.5722,9.5635,9.5722,34328.0
2021-11-11 13:30:00,11.03,11.03,11.02,11.03,21773.0,9.5722,9.5722,9.5635,9.5722,21773.0
2021-11-11 14:00:00,11.02,11.03,11.02,11.03,56046.0,9.5635,9.5722,9.5635,9.5722,56046.0
2021-11-11 14:30:00,11.03,11.04,11.01,11.01,114698.0,9.5722,9.5809,9.5548,9.5548,114698.0
2021-11-11 15:00:00,11.01,11.02,11.0,11.02,102014.0,9.5548,9.5635,9.5462,9.5635,102014.0
2021-11-11 15:30:00,11.02,11.02,11.0,11.01,324481.0,9.5635,9.5635,9.5462,9.5548,324481.0
2021-11-12 09:30:00,10.98,10.98,10.95,10.97,427421.0,9.5288,9.5288,9.5028,9.5201,427421.0
2021-11-12 10:00:00,10.97,11.01,10.97,10.99,183744.0,9.5201,9.5548,9.5201,9.5375,183744.0
2021-11-12 10:30:00,10.99,11.0,10.96,10.99,277992.0,9.5375,9.5462,9.5115,9.5375,277992.0
2021-11-12 11:00:00,10.99,11.01,10.97,11.01,286115.0,9.5375,9.5548,9.5201,9.5548,286115.0
2021-11-12 11:30:00,11.01,11.03,11.0,11.03,141437.0,9.5548,9.5722,9.5462,9.5722,141437.0
2021-11-12 12:00:00,11.03,11.03,11.01,11.02,359605.0,9.5722,9.5722,9.5548,9.5635,359605.0
2021-11-12 12:30:00,11.03,11.03,11.01,11.02,56390.0,9.5722,9.5722,9.5548,9.5635,56390.0
2021-11-12 13:00:00,11.02,11.02,11.0,11.02,170515.0,9.5635,9.5635,9.5462,9.5635,170515.0
2021-11-12 13:30:00,11.01,11.02,11.0,11.01,47959.0,9.5548,9.5635,9.5462,9.5548,47959.0
2021-11-12 14:00:00,11.0,11.02,10.98,10.98,332107.0,9.5462,9.5635,9.5288,9.5288,332107.0
2021-11-12 14:30:00,10.99,10.99,10.98,10.99,44287.0,9.5375,9.5375,9.5288,9.5375,44287.0
2021-11-12 15:00:00,10.98,10.99,10.97,10.97,66604.0,9.5288,9.5375,9.5201,9.5201,66604.0
2021-11-12 15:30:00,10.97,10.99,10.97,10.98,335052.0,9.5201,9.5375,9.5201,9.5288,335052.0
2021-11-15 09:30:00,10.83,10.85,10.81,10.82,549739.0,9.3986,9.416,9.3813,9.39,549739.0
2021-11-15 10:00:00,10.82,10.82,10.8,10.81,180664.0,9.39,9.39,9.3726,9.3813,180664.0
2021-11-15 10:30:00,10.81,10.82,10.8,10.82,631694.0,9.3813,9.39,9.3726,9.39,631694.0
2021-11-15 11:00:00,10.82,10.87,10.81,10.87,814854.0,9.39,9.4334,9.3813,9.4334,814854.0
2021-11-15 11:30:00,10.87,10.89,10.85,10.86,293586.0,9.4334,9.4507,9.416,9.4247,293586.0
2021-11-15 12:00:00,10.86,10.86,10.84,10.84,70716.0,9.4247,9.4247,9.4073,9.4073,70716.0
2021-11-15 12:30:00,10.84,10.86,10.84,10.86,134516.0,9.4073,9.4247,9.4073,9.4247,134516.0
2021-11-15 13:00:00,10.85,10.87,10.85,10.86,264180.0,9.416,9.4334,9.416,9.4247,264180.0
2021-11-15 13:30:00,10.86,10.86,10.82,10.83,198246.0,9.4247,9.4247,9.39,9.3986,198246.0
2021-11-15 14:00:00,10.83,10.83,10.82,10.83,48608.0,9.3986,9.3986,9.39,9.3986,48608.0
2021-11-15 14:30:00,10.83,10.84,10.82,10.83,168850.0,9.3986,9.4073,9.39,9.3986,168850.0
2021-11-15 15:00:00,10.83,10.84,10.82,10.84,312905.0,9.3986,9.4073,9.39,9.4073,312905.0
2021-11-15 15:30:00,10.84,10.85,10.82,10.84,838374.0,9.4073,9.416,9.39,9.4073,838374.0
2021-11-16 09:30:00,10.89,10.92,10.85,10.91,584751.0,9.4507,9.4767,9.416,9.4681,584751.0
2021-11-16 10:00:00,10.91,10.93,10.9,10.9,363557.0,9.4681,9.4854,9.4594,9.4594,363557.0
2021-11-16 10:30:00,10.9,10.92,10.85,10.86,269209.0,9.4594,9.4767,9.416,9.4247,269209.0
2021-11-16 11:00:00,10.86,10.89,10.85,10.86,431955.0,9.4247,9.4507,9.416,9.4247,431955.0
2021-11-16 11:30:00,10.86,10.88,10.86,10.88,67293.0,9.4247,9.442,9.4247,9.442,67293.0
2021-11-16 12:00:00,10.88,10.88,10.87,10.88,44468.0,9.442,9.442,9.4334,9.442,44468.0
2021-11-16 12:30:00,10.88,10.88,10.86,10.87,150775.0,9.442,9.442,9.4247,9.4334,150775.0
2021-11-16 13:00:00,10.87,10.88,10.86,10.88,84959.0,9.4334,9.442,9.4247,9.442,84959.0
2021-11-16 13:30:00,10.88,10.88,10.87,10.88,33327.0,9.442,9.442,9.4334,9.442,33327.0
2021-11-16 14:00:00,10.88,10.89,10.87,10.89,70246.0,9.442,9.4507,9.4334,9.4507,70246.0
2021-11-16 14:30:00,10.88,10.9,10.88,10.88,146054.0,9.442,9.4594,9.442,9.442,146054.0
2021-11-16 15:00:00,10.88,10.89,10.87,10.88,138245.0,9.442,9.4507,9.4334,9.442,138245.0
2021-11-16 15:30:00,10.88,10.89,10.85,10.85,577596.0,9.442,9.4507,9.416,9.416,577596.0
2021-11-17 09:30:00,10.94,11.02,10.91,11.02,660469.0,9.4941,9.5635,9.4681,9.5635,660469.0
2021-11-17 10:00:00,11.02,11.03,10.99,11.0,240165.0,9.5635,9.5722,9.5375,9.5462,240165.0
2021-11-17 10:30:00,11.0,11.02,10.98,11.0,433281.0,9.5462,9.5635,9.5288,9.5462,433281.0
2021-11-17 11:00:00,10.99,11.03,10.99,11.02,205774.0,9.5375,9.5722,9.5375,9.5635,205774.0
2021-11-17 11:30:00,11.02,11.02,11.01,11.02,115580.0,9.5635,9.5635,9.5548,9.5635,115580.0
2021-11-17 12:00:00,11.02,11.02,11.0,11.02,154492.0,9.5635,9.5635,9.5462,9.5635,154492.0
2021-11-17 12:30:00,11.02,11.02,10.99,10.99,227949.0,9.5635,9.5635,9.5375,9.5375,227949.0
2021-11-17 13:00:00,10.99,11.0,10.95,10.96,443444.0,9.5375,9.5462,9.5028,9.5115,443444.0
2021-11-17 13:30:00,10.96,10.96,10.93,10.95,296529.0,9.5115,9.5115,9.4854,9.5028,296529.0
2021-11-17 14:00:00,10.94,10.95,10.92,10.92,419353.0,9.4941,9.5028,9.4767,9.4767,419353.0
2021-11-17 14:30:00,10.92,10.93,10.91,10.93,337690.0,9.4767,9.4854,9.4681,9.4854,337690.0
2021-11-17 15:00:00,10.93,10.95,10.91,10.94,578509.0,9.4854,9.5028,9.4681,9.4941,578509.0
2021-11-17 15:30:00,10.94,10.98,10.93,10.97,984765.0,9.4941,9.5288,9.4854,9.5201,984765.0
2021-11-18 09:30:00,10.88,10.89,10.84,10.85,938489.0,9.442,9.4507,9.4073,9.416,938489.0
2021-11-18 10:00:00,10.85,10.86,10.81,10.84,397083.0,9.416,9.4247,9.3813,9.4073,397083.0
2021-11-18 10:30:00,10.84,10.86,10.82,10.86,349521.0,9.4073,9.4247,9.39,9.4247,349521.0
2021-11-18 11:00:00,10.86,10.87,10.82,10.87,445075.0,9.4247,9.4334,9.39,9.4334,445075.0
2021-11-18 11:30:00,10.87,10.9,10.86,10.9,209432.0,9.4334,9.4594,9.4247,9.4594,209432.0
2021-11-18 12:00:00,10.9,10.94,10.87,10.94,410022.0,9.4594,9.4941,9.4334,9.4941,410022.0
2021-11-18 12:30:00,10.94,10.95,10.91,10.92,299887.0,9.4941,9.5028,9.4681,9.4767,299887.0
2021-11-18 13:00:00,10.91,10.94,10.91,10.92,202246.0,9.4681,9.4941,9.4681,9.4767,202246.0
2021-11-18 13:30:00,10.92,10.96,10.91,10.96,258854.0,9.4767,9.5115,9.4681,9.5115,258854.0
2021-11-18 14:00:00,10.96,10.97,10.94,10.96,200005.0,9.5115,9.5201,9.4941,9.5115,200005.0
2021-11-18 14:30:00,10.97,10.98,10.95,10.97,217098.0,9.5201,9.5288,9.5028,9.5201,217098.0
2021-11-18 15:00:00,10.96,10.97,10.95,10.96,263762.0,9.5115,9.5201,9.5028,9.5115,263762.0
2021-11-18 15:30:00,10.96,10.98,10.95,10.97,738741.0,9.5115,9.5288,9.5028,9.5201,738741.0
2021-11-19 09:30:00,10.92,11.01,10.92,11.01,385755.0,9.4767,9.5548,9.4767,9.5548,385755.0
2021-11-19 10:00:00,11.0,11.01,10.96,10.96,406917.0,9.5462,9.5548,9.5115,9.5115,406917.0
2021-11-19 10:30:00,10.96,11.01,10.96,11.0,410699.0,9.5115,9.5548,9.5115,9.5462,410699.0
2021-11-19 11:00:00,11.0,11.02,10.97,10.99,213807.0,9.5462,9.5635,9.5201,9.5375,213807.0
2021-11-19 11:30:00,10.99,11.0,10.96,10.96,100802.0,9.5375,9.5462,9.5115,9.5115,100802.0
2021-11-19 12:00:00,10.96,10.97,10.95,10.96,149258.0,9.5115,9.5201,9.5028,9.5115,149258.0
2021-11-19 12:30:00,10.96,10.98,10.95,10.96,119535.0,9.5115,9.5288,9.5028,9.5115,119535.0
2021-11-19 13:00:00,10.96,10.96,10.92,10.92,179465.0,9.5115,9.5115,9.4767,9.4767,179465.0
2021-11-19 13:30:00,10.92,10.93,10.9,10.92,172762.0,9.4767,9.4854,9.4594,9.4767,172762.0
2021-11-19 14:00:00,10.92,10.93,10.91,10.92,59986.0,9.4767,9.4854,9.4681,9.4767,59986.0
2021-11-19 14:30:00,10.92,10.93,10.9,10.93,317376.0,9.4767,9.4854,9.4594,9.4854,317376.0
2021-11-19 15:00:00,10.93,10.94,10.91,10.93,330341.0,9.4854,9.4941,9.4681,9.4854,330341.0
2021-11-19 15:30:00,10.93,10.94,10.91,10.93,470093.0,9.4854,9.4941,9.4681,9.4854,470093.0
2021-11-22 09:30:00,10.38,10.42,10.33,10.37,2951758.0,9.0081,9.0428,8.9647,8.9994,2951758.0
2021-11-22 10:00:00,10.37,10.4,10.36,10.38,770850.0,8.9994,9.0255,8.9908,9.0081,770850.0
2021-11-22 10:30:00,10.37,10.38,10.32,10.33,1321039.0,8.9994,9.0081,8.956,8.9647,1321039.0
2021-11-22 11:00:00,10.33,10.33,10.28,10.31,1515547.0,8.9647,8.9647,8.9213,8.9474,1515547.0
2021-11-22 11:30:00,10.3,10.31,10.21,10.23,646342.0,8.9387,8.9474,8.8606,8.8779,646342.0
2021-11-22 12:00:00,10.23,10.25,10.2,10.22,448600.0,8.8779,8.8953,8.8519,8.8693,448600.0
2021-11-22 12:30:00,10.22,10.24,10.19,10.2,418946.0,8.8693,8.8866,8.8432,8.8519,418946.0
2021-11-22 13:00:00,10.2,10.21,10.18,10.18,294216.0,8.8519,8.8606,8.8345,8.8345,294216.0
2021-11-22 13:30:00,10.19,10.19,10.17,10.18,470237.0,8.8432,8.8432,8.8259,8.8345,470237.0
2021-11-22 14:00:00,10.18,10.19,10.17,10.19,319602.0,8.8345,8.8432,8.8259,8.8432,319602.0
2021-11-22 14:30:00,10.19,10.2,10.18,10.2,293858.0,8.8432,8.8519,8.8345,8.8519,293858.0
2021-11-22 15:00:00,10.2,10.21,10.17,10.18,775411.0,8.8519,8.8606,8.8259,8.8345,775411.0
2021-11-22 15:30:00,10.18,10.19,10.13,10.14,3439326.0,8.8345,8.8432,8.7912,8.7998,3439326.0
2021-11-23 09:30:00,10.29,10.33,10.24,10.29,1161371.0,8.93,8.9647,8.8866,8.93,1161371.0
2021-11-23 10:00:00,10.3,10.3,10.2,10.2,1160487.0,8.9387,8.9387,8.8519,8.8519,1160487.0
2021-11-23 10:30:00,10.2,10.21,10.16,10.17,687613.0,8.8519,8.8606,8.8172,8.8259,687613.0
2021-11-23 11:00:00,10.17,10.2,10.14,10.18,2576104.0,8.8259,8.8519,8.7998,8.8345,2576104.0
2021-11-23 11:30:00,10.17,10.18,10.12,10.16,460429.0,8.8259,8.8345,8.7825,8.8172,460429.0
2021-11-23 12:00:00,10.16,10.19,10.15,10.19,392060.0,8.8172,8.8432,8.8085,8.8432,392060.0
2021-11-23 12:30:00,10.19,10.19,10.16,10.17,469870.0,8.8432,8.8432,8.8172,8.8259,469870.0
2021-11-23 13:00:00,10.17,10.19,10.16,10.18,555339.0,8.8259,8.8432,8.8172,8.8345,555339.0
2021-11-23 13:30:00,10.17,10.2,10.17,10.18,974187.0,8.8259,8.8519,8.8259,8.8345,974187.0
2021-11-23 14:00:00,10.19,10.2,10.17,10.19,832533.0,8.8432,8.8519,8.8259,8.8432,832533.0
2021-11-23 14:30:00,10.19,10.22,10.18,10.22,1114132.0,8.8432,8.8693,8.8345,8.8693,1114132.0
2021-11-23 15:00:00,10.21,10.26,10.2,10.25,2273209.0,8.8606,8.904,8.8519,8.8953,2273209.0
2021-11-23 15:30:00,10.25,10.32,10.24,10.32,2485676.0,8.8953,8.956,8.8866,8.956,2485676.0
2021-11-24 09:30:00,10.29,10.4,10.29,10.39,809224.0,8.93,9.0255,8.93,9.0168,809224.0
2021-11-24 10:00:00,10.39,10.46,10.38,10.44,1598069.0,9.0168,9.0775,9.0081,9.0602,1598069.0
2021-11-24 10:30:00,10.45,10.51,10.44,10.49,880450.0,9.0689,9.1209,9.0602,9.1036,880450.0
2021-11-24 11:00:00,10.49,10.51,10.48,10.5,771117.0,9.1036,9.1209,9.0949,9.1123,771117.0
2021-11-24 11:30:00,10.5,10.51,10.43,10.43,369507.0,9.1123,9.1209,9.0515,9.0515,369507.0
2021-11-24 12:00:00,10.43,10.44,10.41,10.42,380941.0,9.0515,9.0602,9.0341,9.0428,380941.0
2021-11-24 12:30:00,10.42,10.44,10.42,10.42,146978.0,9.0428,9.0602,9.0428,9.0428,146978.0
2021-11-24 13:00:00,10.42,10.43,10.41,10.42,226503.0,9.0428,9.0515,9.0341,9.0428,226503.0
2021-11-24 13:30:00,10.42,10.42,10.4,10.41,223333.0,9.0428,9.0428,9.0255,9.0341,223333.0
2021-11-24 14:00:00,10.41,10.42,10.39,10.39,166342.0,9.0341,9.0428,9.0168,9.0168,166342.0
2021-11-24 14:30:00,10.39,10.43,10.39,10.43,96382.0,9.0168,9.0515,9.0168,9.0515,96382.0
2021-11-24 15:00:00,10.43,10.44,10.41,10.44,375964.0,9.0515,9.0602,9.0341,9.0602,375964.0
2021-11-24 15:30:00,10.44,10.45,10.42,10.45,921442.0,9.0602,9.0689,9.0428,9.0689,921442.0
2021-11-26 09:30:00,10.19,10.26,10.18,10.21,811365.0,8.8432,8.904,8.8345,8.8606,811365.0
2021-11-26 10:00:00,10.21,10.25,10.19,10.25,406707.0,8.8606,8.8953,8.8432,8.8953,406707.0
2021-11-26 10:30:00,10.25,10.26,10.2,10.23,386351.0,8.8953,8.904,8.8519,8.8779,386351.0
2021-11-26 11:00:00,10.23,10.24,10.14,10.16,446333.0,8.8779,8.8866,8.7998,8.8172,446333.0
2021-11-26 11:30:00,10.16,10.16,10.1,10.13,260120.0,8.8172,8.8172,8.7651,8.7912,260120.0
2021-11-26 12:00:00,10.13,10.15,10.11,10.13,440731.0,8.7912,8.8085,8.7738,8.7912,440731.0
2021-11-26 12:30:00,10.13,10.15,10.09,10.11,992954.0,8.7912,8.8085,8.7564,8.7738,992954.0
2021-11-29 09:30:00,10.31,10.31,10.23,10.28,1015990.0,8.9474,8.9474,8.8779,8.9213,1015990.0
2021-11-29 10:00:00,10.28,10.33,10.27,10.29,371605.0,8.9213,8.9647,8.9127,8.93,371605.0
2021-11-29 10:30:00,10.29,10.29,10.23,10.25,191294.0,8.93,8.93,8.8779,8.8953,191294.0
2021-11-29 11:00:00,10.25,10.28,10.24,10.27,258250.0,8.8953,8.9213,8.8866,8.9127,258250.0
2021-11-29 11:30:00,10.27,10.28,10.25,10.28,100985.0,8.9127,8.9213,8.8953,8.9213,100985.0
2021-11-29 12:00:00,10.27,10.34,10.27,10.33,281773.0,8.9127,8.9734,8.9127,8.9647,281773.0
2021-11-29 12:30:00,10.33,10.34,10.33,10.34,82187.0,8.9647,8.9734,8.9647,8.9734,82187.0
2021-11-29 13:00:00,10.34,10.35,10.32,10.33,190548.0,8.9734,8.9821,8.956,8.9647,190548.0
2021-11-29 13:30:00,10.33,10.34,10.31,10.34,288905.0,8.9647,8.9734,8.9474,8.9734,288905.0
2021-11-29 14:00:00,10.34,10.34,10.31,10.33,183716.0,8.9734,8.9734,8.9474,8.9647,183716.0
2021-11-29 14:30:00,10.33,10.34,10.31,10.33,270667.0,8.9647,8.9734,8.9474,8.9647,270667.0
2021-11-29 15:00:00,10.33,10.35,10.31,10.34,450948.0,8.9647,8.9821,8.9474,8.9734,450948.0
2021-11-29 15:30:00,10.34,10.35,10.3,10.3,950848.0,8.9734,8.9821,8.9387,8.9387,950848.0
2021-11-30 09:30:00,10.19,10.19,10.13,10.16,1593995.0,8.8432,8.8432,8.7912,8.8172,1593995.0
2021-11-30 10:00:00,10.16,10.18,10.12,10.13,741424.0,8.8172,8.8345,8.7825,8.7912,741424.0
2021-11-30 10:30:00,10.13,10.17,10.0,10.0,885004.0,8.7912,8.8259,8.6783,8.6783,885004.0
2021-11-30 11:00:00,10.01,10.07,9.97,10.0,1357526.0,8.687,8.7391,8.6523,8.6783,1357526.0
2021-11-30 11:30:00,9.99,10.0,9.94,9.98,597696.0,8.6697,8.6783,8.6263,8.661,597696.0
2021-11-30 12:00:00,9.98,9.98,9.94,9.96,452140.0,8.661,8.661,8.6263,8.6436,452140.0
2021-11-30 12:30:00,9.96,9.99,9.95,9.96,481003.0,8.6436,8.6697,8.6349,8.6436,481003.0
2021-11-30 13:00:00,9.96,9.98,9.96,9.96,74684.0,8.6436,8.661,8.6436,8.6436,74684.0
2021-11-30 13:30:00,9.96,9.99,9.96,9.97,503200.0,8.6436,8.6697,8.6436,8.6523,503200.0
2021-11-30 14:00:00,9.97,10.01,9.96,9.99,717036.0,8.6523,8.687,8.6436,8.6697,717036.0
2021-11-30 14:30:00,9.99,10.01,9.98,10.0,491487.0,8.6697,8.687,8.661,8.6783,491487.0
2021-11-30 15:00:00,10.0,10.01,9.99,10.0,646457.0,8.6783,8.687,8.6697,8.6783,646457.0
2021-11-30 15:30:00,10.0,10.02,9.99,10.02,2088544.0,8.6783,8.6957,8.6697,8.6957,2088544.0
2021-12-01 09:30:00,10.27,10.27,10.2,10.26,1483701.0,8.9127,8.9127,8.8519,8.904,1483701.0
2021-12-01 10:00:00,10.26,10.31,10.25,10.29,598563.0,8.904,8.9474,8.8953,8.93,598563.0
2021-12-01 10:30:00,10.29,10.34,10.26,10.34,525470.0,8.93,8.9734,8.904,8.9734,525470.0
2021-12-01 11:00:00,10.33,10.35,10.33,10.34,779928.0,8.9647,8.9821,8.9647,8.9734,779928.0
2021-12-01 11:30:00,10.33,10.33,10.23,10.24,898849.0,8.9647,8.9647,8.8779,8.8866,898849.0
2021-12-01 12:00:00,10.24,10.25,10.21,10.21,653763.0,8.8866,8.8953,8.8606,8.8606,653763.0
2021-12-01 12:30:00,10.21,10.22,10.16,10.17,575644.0,8.8606,8.8693,8.8172,8.8259,575644.0
2021-12-01 13:00:00,10.17,10.18,10.14,10.17,418500.0,8.8259,8.8345,8.7998,8.8259,418500.0
2021-12-01 13:30:00,10.17,10.17,10.12,10.16,863526.0,8.8259,8.8259,8.7825,8.8172,863526.0
2021-12-01 14:00:00,10.15,10.18,10.12,10.17,1132158.0,8.8085,8.8345,8.7825,8.8259,1132158.0
2021-12-01 14:30:00,10.17,10.19,10.13,10.13,2226684.0,8.8259,8.8432,8.7912,8.7912,2226684.0
2021-12-01 15:00:00,10.14,10.15,10.06,10.07,612311.0,8.7998,8.8085,8.7304,8.7391,612311.0
2021-12-01 15:30:00,10.07,10.11,10.02,10.03,2095365.0,8.7391,8.7738,8.6957,8.7044,2095365.0
2021-12-02 09:30:00,10.21,10.31,10.18,10.29,1149627.0,8.8606,8.9474,8.8345,8.93,1149627.0
2021-12-02 10:00:00,10.29,10.3,10.2,10.24,821702.0,8.93,8.9387,8.8519,8.8866,821702.0
2021-12-02 10:30:00,10.24,10.26,10.2,10.26,784720.0,8.8866,8.904,8.8519,8.904,784720.0
2021-12-02 11:00:00,10.26,10.27,10.23,10.25,870535.0,8.904,8.9127,8.8779,8.8953,870535.0
2021-12-02 11:30:00,10.26,10.26,10.19,10.24,822550.0,8.904,8.904,8.8432,8.8866,822550.0
2021-12-02 12:00:00,10.24,10.25,10.22,10.24,264700.0,8.8866,8.8953,8.8693,8.8866,264700.0
2021-12-02 12:30:00,10.24,10.28,10.23,10.25,315923.0,8.8866,8.9213,8.8779,8.8953,315923.0
2021-12-02 13:00:00,10.25,10.26,10.22,10.25,366591.0,8.8953,8.904,8.8693,8.8953,366591.0
2021-12-02 13:30:00,10.25,10.32,10.23,10.32,843096.0,8.8953,8.956,8.8779,8.956,843096.0
2021-12-02 14:00:00,10.32,10.35,10.31,10.35,462489.0,8.956,8.9821,8.9474,8.9821,462489.0
2021-12-02 14:30:00,10.34,10.36,10.32,10.33,470954.0,8.9734,8.9908,8.956,8.9647,470954.0
2021-12-02 15:00:00,10.33,10.34,10.29,10.32,507505.0,8.9647,8.9734,8.93,8.956,507505.0
2021-12-02 15:30:00,10.33,10.35,10.27,10.28,1669283.0,8.9647,8.9821,8.9127,8.9213,1669283.0
2021-12-03 09:30:00,10.11,10.13,9.98,10.0,863521.0,8.7738,8.7912,8.661,8.6783,863521.0
2021-12-03 10:00:00,9.99,10.0,9.95,9.98,930654.0,8.6697,8.6783,8.6349,8.661,930654.0
2021-12-03 10:30:00,9.97,9.99,9.93,9.95,557238.0,8.6523,8.6697,8.6176,8.6349,557238.0
2021-12-03 11:00:00,9.95,9.99,9.94,9.97,540460.0,8.6349,8.6697,8.6263,8.6523,540460.0
2021-12-03 11:30:00,9.98,10.0,9.93,9.94,276137.0,8.661,8.6783,8.6176,8.6263,276137.0
2021-12-03 12:00:00,9.94,10.0,9.93,9.99,284104.0,8.6263,8.6783,8.6176,8.6697,284104.0
2021-12-03 12:30:00,10.0,10.01,9.96,9.99,756825.0,8.6783,8.687,8.6436,8.6697,756825.0
2021-12-03 13:00:00,9.99,10.01,9.97,9.99,375645.0,8.6697,8.687,8.6523,8.6697,375645.0
2021-12-03 13:30:00,9.99,10.0,9.96,9.99,230115.0,8.6697,8.6783,8.6436,8.6697,230115.0
2021-12-03 14:00:00,9.98,10.0,9.97,10.0,174702.0,8.661,8.6783,8.6523,8.6783,174702.0
2021-12-03 14:30:00,9.99,10.01,9.97,9.97,256260.0,8.6697,8.687,8.6523,8.6523,256260.0
2021-12-03 15:00:00,9.98,10.0,9.96,9.99,373792.0,8.661,8.6783,8.6436,8.6697,373792.0
2021-12-03 15:30:00,10.0,10.01,9.97,9.99,1235869.0,8.6783,8.687,8.6523,8.6697,1235869.0
2021-12-06 09:30:00,10.29,10.32,10.18,10.32,2393506.0,8.93,8.956,8.8345,8.956,2393506.0
2021-12-06 10:00:00,10.32,10.36,10.27,10.33,1422049.0,8.956,8.9908,8.9127,8.9647,1422049.0
2021-12-06 10:30:00,10.33,10.34,10.26,10.3,929547.0,8.9647,8.9734,8.904,8.9387,929547.0
2021-12-06 11:00:00,10.3,10.31,10.26,10.29,651179.0,8.9387,8.9474,8.904,8.93,651179.0
2021-12-06 11:30:00,10.29,10.3,10.26,10.29,405766.0,8.93,8.9387,8.904,8.93,405766.0
2021-12-06 12:00:00,10.29,10.33,10.28,10.33,679708.0,8.93,8.9647,8.9213,8.9647,679708.0
2021-12-06 12:30:00,10.33,10.33,10.3,10.32,287690.0,8.9647,8.9647,8.9387,8.956,287690.0
2021-12-06 13:00:00,10.32,10.38,10.31,10.36,406127.0,8.956,9.0081,8.9474,8.9908,406127.0
2021-12-06 13:30:00,10.37,10.38,10.35,10.37,271475.0,8.9994,9.0081,8.9821,8.9994,271475.0
2021-12-06 14:00:00,10.37,10.38,10.34,10.37,300723.0,8.9994,9.0081,8.9734,8.9994,300723.0
2021-12-06 14:30:00,10.37,10.38,10.32,10.34,723178.0,8.9994,9.0081,8.956,8.9734,723178.0
2021-12-06 15:00:00,10.35,10.35,10.32,10.33,581089.0,8.9821,8.9821,8.956,8.9647,581089.0
2021-12-06 15:30:00,10.33,10.35,10.31,10.33,1495175.0,8.9647,8.9821,8.9474,8.9647,1495175.0
2021-12-07 09:30:00,10.3,10.37,10.3,10.37,2073879.0,8.9387,8.9994,8.9387,8.9994,2073879.0
2021-12-07 10:00:00,10.37,10.38,10.35,10.36,957014.0,8.9994,9.0081,8.9821,8.9908,957014.0
2021-12-07 10:30:00,10.36,10.43,10.35,10.43,1240364.0,8.9908,9.0515,8.9821,9.0515,1240364.0
2021-12-07 11:00:00,10.43,10.45,10.4,10.44,1157619.0,9.0515,9.0689,9.0255,9.0602,1157619.0
2021-12-07 11:30:00,10.44,10.44,10.42,10.43,527470.0,9.0602,9.0602,9.0428,9.0515,527470.0
2021-12-07 12:00:00,10.43,10.44,10.38,10.4,1632518.0,9.0515,9.0602,9.0081,9.0255,1632518.0
2021-12-07 12:30:00,10.4,10.4,10.37,10.38,678575.0,9.0255,9.0255,8.9994,9.0081,678575.0
2021-12-07 13:00:00,10.38,10.43,10.37,10.43,360795.0,9.0081,9.0515,8.9994,9.0515,360795.0
2021-12-07 13:30:00,10.43,10.45,10.42,10.45,208151.0,9.0515,9.0689,9.0428,9.0689,208151.0
2021-12-07 14:00:00,10.44,10.46,10.43,10.46,225630.0,9.0602,9.0775,9.0515,9.0775,225630.0
2021-12-07 14:30:00,10.46,10.46,10.42,10.43,296320.0,9.0775,9.0775,9.0428,9.0515,296320.0
2021-12-07 15:00:00,10.43,10.43,10.38,10.4,638641.0,9.0515,9.0515,9.0081,9.0255,638641.0
2021-12-07 15:30:00,10.39,10.45,10.39,10.43,1164471.0,9.0168,9.0689,9.0168,9.0515,1164471.0
2021-12-08 09:30:00,10.39,10.4,10.21,10.29,2370986.0,9.0168,9.0255,8.8606,8.93,2370986.0
2021-12-08 10:00:00,10.3,10.31,10.25,10.26,549661.0,8.9387,8.9474,8.8953,8.904,549661.0
2021-12-08 10:30:00,10.25,10.31,10.25,10.3,638083.0,8.8953,8.9474,8.8953,8.9387,638083.0
2021-12-08 11:00:00,10.3,10.31,10.28,10.28,412209.0,8.9387,8.9474,8.9213,8.9213,412209.0
2021-12-08 11:30:00,10.28,10.31,10.28,10.3,704619.0,8.9213,8.9474,8.9213,8.9387,704619.0
2021-12-08 12:00:00,10.29,10.3,10.28,10.29,198682.0,8.93,8.9387,8.9213,8.93,198682.0
2021-12-08 12:30:00,10.29,10.29,10.28,10.29,74800.0,8.93,8.93,8.9213,8.93,74800.0
2021-12-08 13:00:00,10.28,10.32,10.26,10.3,464295.0,8.9213,8.956,8.904,8.9387,464295.0
2021-12-08 13:30:00,10.3,10.31,10.3,10.3,199294.0,8.9387,8.9474,8.9387,8.9387,199294.0
2021-12-08 14:00:00,10.3,10.31,10.28,10.31,578343.0,8.9387,8.9474,8.9213,8.9474,578343.0
2021-12-08 14:30:00,10.3,10.31,10.29,10.29,437092.0,8.9387,8.9474,8.93,8.93,437092.0
2021-12-08 15:00:00,10.29,10.32,10.28,10.3,508025.0,8.93,8.956,8.9213,8.9387,508025.0
2021-12-08 15:30:00,10.3,10.31,10.28,10.28,1122412.0,8.9387,8.9474,8.9213,8.9213,1122412.0
2021-12-09 09:30:00,10.27,10.32,10.25,10.3,1574085.0,8.9127,8.956,8.8953,8.9387,1574085.0
2021-12-09 10:00:00,10.3,10.35,10.3,10.35,698054.0,8.9387,8.9821,8.9387,8.9821,698054.0
2021-12-09 10:30:00,10.35,10.35,10.31,10.34,644025.0,8.9821,8.9821,8.9474,8.9734,644025.0
2021-12-09 11:00:00,10.33,10.35,10.3,10.3,443663.0,8.9647,8.9821,8.9387,8.9387,443663.0
2021-12-09 11:30:00,10.3,10.33,10.3,10.3,354996.0,8.9387,8.9647,8.9387,8.9387,354996.0
2021-12-09 12:00:00,10.3,10.32,10.3,10.3,148302.0,8.9387,8.956,8.9387,8.9387,148302.0
2021-12-09 12:30:00,10.3,10.32,10.3,10.32,252757.0,8.9387,8.956,8.9387,8.956,252757.0
2021-12-09 13:00:00,10.32,10.32,10.3,10.3,167753.0,8.956,8.956,8.9387,8.9387,167753.0
2021-12-09 13:30:00,10.3,10.31,10.28,10.29,319266.0,8.9387,8.9474,8.9213,8.93,319266.0
2021-12-09 14:00:00,10.29,10.31,10.29,10.3,262510.0,8.93,8.9474,8.93,8.9387,262510.0
2021-12-09 14:30:00,10.3,10.31,10.28,10.28,246750.0,8.9387,8.9474,8.9213,8.9213,246750.0
2021-12-09 15:00:00,10.29,10.3,10.25,10.27,1052350.0,8.93,8.9387,8.8953,8.9127,1052350.0
2021-12-09 15:30:00,10.27,10.28,10.25,10.26,2754253.0,8.9127,8.9213,8.8953,8.904,2754253.0
2021-12-10 09:30:00,10.42,10.45,10.38,10.44,1056173.0,9.0428,9.0689,9.0081,9.0602,1056173.0
2021-12-10 10:00:00,10.44,10.5,10.43,10.49,886625.0,9.0602,9.1123,9.0515,9.1036,886625.0
2021-12-10 10:30:00,10.49,10.49,10.42,10.45,638818.0,9.1036,9.1036,9.0428,9.0689,638818.0
2021-12-10 11:00:00,10.45,10.45,10.42,10.44,677141.0,9.0689,9.0689,9.0428,9.0602,677141.0
2021-12-10 11:30:00,10.44,10.44,10.4,10.42,475462.0,9.0602,9.0602,9.0255,9.0428,475462.0
2021-12-10 12:00:00,10.41,10.42,10.39,10.4,238738.0,9.0341,9.0428,9.0168,9.0255,238738.0
2021-12-10 12:30:00,10.4,10.4,10.38,10.38,211479.0,9.0255,9.0255,9.0081,9.0081,211479.0
2021-12-10 13:00:00,10.39,10.41,10.39,10.4,146415.0,9.0168,9.0341,9.0168,9.0255,146415.0
2021-12-10 13:30:00,10.4,10.41,10.38,10.41,218887.0,9.0255,9.0341,9.0081,9.0341,218887.0
2021-12-10 14:00:00,10.41,10.42,10.39,10.41,273006.0,9.0341,9.0428,9.0168,9.0341,273006.0
2021-12-10 14:30:00,10.41,10.42,10.39,10.39,222308.0,9.0341,9.0428,9.0168,9.0168,222308.0
2021-12-10 15:00:00,10.4,10.41,10.39,10.41,299662.0,9.0255,9.0341,9.0168,9.0341,299662.0
2021-12-10 15:30:00,10.41,10.43,10.4,10.41,976497.0,9.0341,9.0515,9.0255,9.0341,976497.0
2021-12-13 09:30:00,10.41,10.43,10.33,10.34,813588.0,9.0341,9.0515,8.9647,8.9734,813588.0
2021-12-13 10:00:00,10.34,10.37,10.33,10.34,556005.0,8.9734,8.9994,8.9647,8.9734,556005.0
2021-12-13 10:30:00,10.34,10.35,10.32,10.33,439529.0,8.9734,8.9821,8.956,8.9647,439529.0
2021-12-13 11:00:00,10.33,10.35,10.3,10.32,740455.0,8.9647,8.9821,8.9387,8.956,740455.0
2021-12-13 11:30:00,10.33,10.34,10.3,10.33,451960.0,8.9647,8.9734,8.9387,8.9647,451960.0
2021-12-13 12:00:00,10.33,10.36,10.31,10.36,151343.0,8.9647,8.9908,8.9474,8.9908,151343.0
2021-12-13 12:30:00,10.36,10.36,10.33,10.35,303502.0,8.9908,8.9908,8.9647,8.9821,303502.0
2021-12-13 13:00:00,10.35,10.35,10.33,10.33,297074.0,8.9821,8.9821,8.9647,8.9647,297074.0
2021-12-13 13:30:00,10.34,10.35,10.32,10.35,573048.0,8.9734,8.9821,8.956,8.9821,573048.0
2021-12-13 14:00:00,10.35,10.35,10.32,10.34,434042.0,8.9821,8.9821,8.956,8.9734,434042.0
2021-12-13 14:30:00,10.34,10.34,10.32,10.34,574988.0,8.9734,8.9734,8.956,8.9734,574988.0
2021-12-13 15:00:00,10.34,10.37,10.33,10.36,432415.0,8.9734,8.9994,8.9647,8.9908,432415.0
2021-12-13 15:30:00,10.36,10.37,10.32,10.32,731060.0,8.9908,8.9994,8.956,8.956,731060.0
2021-12-14 09:30:00,10.38,10.46,10.35,10.44,941031.0,9.0081,9.0775,8.9821,9.0602,941031.0
2021-12-14 10:00:00,10.43,10.44,10.38,10.41,544594.0,9.0515,9.0602,9.0081,9.0341,544594.0
2021-12-14 10:30:00,10.41,10.42,10.32,10.35,877042.0,9.0341,9.0428,8.956,8.9821,877042.0
2021-12-14 11:00:00,10.34,10.36,10.33,10.36,381566.0,8.9734,8.9908,8.9647,8.9908,381566.0
2021-12-14 11:30:00,10.36,10.36,10.32,10.33,286993.0,8.9908,8.9908,8.956,8.9647,286993.0
2021-12-14 12:00:00,10.33,10.33,10.3,10.32,376020.0,8.9647,8.9647,8.9387,8.956,376020.0
2021-12-14 12:30:00,10.31,10.32,10.29,10.31,385473.0,8.9474,8.956,8.93,8.9474,385473.0
2021-12-14 13:00:00,10.31,10.33,10.3,10.32,227463.0,8.9474,8.9647,8.9387,8.956,227463.0
2021-12-14 13:30:00,10.31,10.32,10.29,10.29,110722.0,8.9474,8.956,8.93,8.93,110722.0
2021-12-14 14:00:00,10.3,10.35,10.3,10.34,279479.0,8.9387,8.9821,8.9387,8.9734,279479.0
2021-12-14 14:30:00,10.34,10.35,10.33,10.35,157298.0,8.9734,8.9821,8.9647,8.9821,157298.0
2021-12-14 15:00:00,10.34,10.38,10.33,10.38,614623.0,8.9734,9.0081,8.9647,9.0081,614623.0
2021-12-14 15:30:00,10.37,10.39,10.35,10.36,730424.0,8.9994,9.0168,8.9821,8.9908,730424.0
2021-12-15 09:30:00,10.43,10.43,10.35,10.38,823604.0,9.0515,9.0515,8.9821,9.0081,823604.0
2021-12-15 10:00:00,10.38,10.39,10.35,10.37,895212.0,9.0081,9.0168,8.9821,8.9994,895212.0
2021-12-15 10:30:00,10.37,10.41,10.36,10.4,604435.0,8.9994,9.0341,8.9908,9.0255,604435.0
2021-12-15 11:00:00,10.4,10.43,10.39,10.43,717826.0,9.0255,9.0515,9.0168,9.0515,717826.0
2021-12-15 11:30:00,10.42,10.43,10.4,10.41,283463.0,9.0428,9.0515,9.0255,9.0341,283463.0
2021-12-15 12:00:00,10.42,10.45,10.41,10.45,286925.0,9.0428,9.0689,9.0341,9.0689,286925.0
2021-12-15 12:30:00,10.45,10.47,10.44,10.45,214223.0,9.0689,9.0862,9.0602,9.0689,214223.0
2021-12-15 13:00:00,10.46,10.46,10.44,10.45,229200.0,9.0775,9.0775,9.0602,9.0689,229200.0
2021-12-15 13:30:00,10.45,10.46,10.43,10.46,529915.0,9.0689,9.0775,9.0515,9.0775,529915.0
2021-12-15 14:00:00,10.45,10.5,10.38,10.44,434331.0,9.0689,9.1123,9.0081,9.0602,434331.0
2021-12-15 14:30:00,10.44,10.49,10.43,10.46,273921.0,9.0602,9.1036,9.0515,9.0775,273921.0
2021-12-15 15:00:00,10.47,10.56,10.47,10.55,423933.0,9.0862,9.1643,9.0862,9.1556,423933.0
2021-12-15 15:30:00,10.56,10.57,10.54,10.56,1334546.0,9.1643,9.173,9.147,9.1643,1334546.0
2021-12-16 09:30:00,10.72,10.73,10.65,10.66,1073980.0,9.3032,9.3119,9.2424,9.2511,1073980.0
2021-12-16 10:00:00,10.66,10.68,10.62,10.67,468741.0,9.2511,9.2685,9.2164,9.2598,468741.0
2021-12-16 10:30:00,10.67,10.67,10.62,10.64,481119.0,9.2598,9.2598,9.2164,9.2338,481119.0
2021-12-16 11:00:00,10.64,10.65,10.61,10.63,861936.0,9.2338,9.2424,9.2077,9.2251,861936.0
2021-12-16 11:30:00,10.63,10.64,10.61,10.63,199647.0,9.2251,9.2338,9.2077,9.2251,199647.0
2021-12-16 12:00:00,10.63,10.64,10.61,10.62,229479.0,9.2251,9.2338,9.2077,9.2164,229479.0
2021-12-16 12:30:00,10.62,10.63,10.6,10.61,191948.0,9.2164,9.2251,9.199,9.2077,191948.0
2021-12-16 13:00:00,10.61,10.65,10.6,10.63,228916.0,9.2077,9.2424,9.199,9.2251,228916.0
2021-12-16 13:30:00,10.64,10.67,10.63,10.64,225543.0,9.2338,9.2598,9.2251,9.2338,225543.0
2021-12-16 14:00:00,10.64,10.65,10.6,10.61,190198.0,9.2338,9.2424,9.199,9.2077,190198.0
2021-12-16 14:30:00,10.61,10.62,10.58,10.61,292371.0,9.2077,9.2164,9.1817,9.2077,292371.0
2021-12-16 15:00:00,10.6,10.63,10.59,10.63,448441.0,9.199,9.2251,9.1904,9.2251,448441.0
2021-12-16 15:30:00,10.63,10.63,10.57,10.58,1360418.0,9.2251,9.2251,9.173,9.1817,1360418.0
2021-12-17 09:30:00,10.51,10.52,10.46,10.52,980429.0,9.1209,9.1296,9.0775,9.1296,980429.0
2021-12-17 10:00:00,10.51,10.55,10.5,10.54,1333656.0,9.1209,9.1556,9.1123,9.147,1333656.0
2021-12-17 10:30:00,10.54,10.6,10.53,10.59,489918.0,9.147,9.199,9.1383,9.1904,489918.0
2021-12-17 11:00:00,10.58,10.62,10.57,10.61,480667.0,9.1817,9.2164,9.173,9.2077,480667.0
2021-12-17 11:30:00,10.61,10.64,10.58,10.61,617504.0,9.2077,9.2338,9.1817,9.2077,617504.0
2021-12-17 12:00:00,10.61,10.61,10.56,10.6,315596.0,9.2077,9.2077,9.1643,9.199,315596.0
2021-12-17 12:30:00,10.59,10.61,10.58,10.59,97376.0,9.1904,9.2077,9.1817,9.1904,97376.0
2021-12-17 13:00:00,10.6,10.61,10.58,10.6,197576.0,9.199,9.2077,9.1817,9.199,197576.0
2021-12-17 13:30:00,10.6,10.61,10.59,10.6,298482.0,9.199,9.2077,9.1904,9.199,298482.0
2021-12-17 14:00:00,10.6,10.6,10.55,10.57,251251.0,9.199,9.199,9.1556,9.173,251251.0
2021-12-17 14:30:00,10.57,10.58,10.54,10.55,181731.0,9.173,9.1817,9.147,9.1556,181731.0
2021-12-17 15:00:00,10.55,10.57,10.54,10.54,339997.0,9.1556,9.173,9.147,9.147,339997.0
2021-12-17 15:30:00,10.54,10.57,10.51,10.54,1434894.0,9.147,9.173,9.1209,9.147,1434894.0
2021-12-20 09:30:00,10.53,10.53,10.44,10.49,705208.0,9.1383,9.1383,9.0602,9.1036,705208.0
2021-12-20 10:00:00,10.49,10.5,10.45,10.46,227720.0,9.1036,9.1123,9.0689,9.0775,227720.0
2021-12-20 10:30:00,10.46,10.46,10.42,10.43,149960.0,9.0775,9.0775,9.0428,9.0515,149960.0
2021-12-20 11:00:00,10.43,10.46,10.42,10.46,503591.0,9.0515,9.0775,9.0428,9.0775,503591.0
2021-12-20 11:30:00,10.45,10.46,10.41,10.43,94744.0,9.0689,9.0775,9.0341,9.0515,94744.0
2021-12-20 12:00:00,10.44,10.46,10.43,10.44,168833.0,9.0602,9.0775,9.0515,9.0602,168833.0
2021-12-20 12:30:00,10.44,10.44,10.41,10.42,151765.0,9.0602,9.0602,9.0341,9.0428,151765.0
2021-12-20 13:00:00,10.41,10.43,10.4,10.42,236521.0,9.0341,9.0515,9.0255,9.0428,236521.0
2021-12-20 13:30:00,10.41,10.46,10.41,10.45,414558.0,9.0341,9.0775,9.0341,9.0689,414558.0
2021-12-20 14:00:00,10.45,10.46,10.44,10.45,174426.0,9.0689,9.0775,9.0602,9.0689,174426.0
2021-12-20 14:30:00,10.44,10.47,10.43,10.45,168261.0,9.0602,9.0862,9.0515,9.0689,168261.0
2021-12-20 15:00:00,10.46,10.48,10.45,10.47,173490.0,9.0775,9.0949,9.0689,9.0862,173490.0
2021-12-20 15:30:00,10.47,10.48,10.45,10.46,669449.0,9.0862,9.0949,9.0689,9.0775,669449.0
2021-12-21 09:30:00,10.52,10.56,10.51,10.53,383927.0,9.1296,9.1643,9.1209,9.1383,383927.0
2021-12-21 10:00:00,10.54,10.57,10.52,10.54,301879.0,9.147,9.173,9.1296,9.147,301879.0
2021-12-21 10:30:00,10.54,10.56,10.54,10.54,183204.0,9.147,9.1643,9.147,9.147,183204.0
2021-12-21 11:00:00,10.54,10.6,10.54,10.59,658236.0,9.147,9.199,9.147,9.1904,658236.0
2021-12-21 11:30:00,10.59,10.6,10.57,10.58,707124.0,9.1904,9.199,9.173,9.1817,707124.0
2021-12-21 12:00:00,10.58,10.6,10.57,10.6,272167.0,9.1817,9.199,9.173,9.199,272167.0
2021-12-21 12:30:00,10.6,10.62,10.58,10.62,254588.0,9.199,9.2164,9.1817,9.2164,254588.0
2021-12-21 13:00:00,10.61,10.62,10.6,10.61,380205.0,9.2077,9.2164,9.199,9.2077,380205.0
2021-12-21 13:30:00,10.61,10.62,10.6,10.62,239059.0,9.2077,9.2164,9.199,9.2164,239059.0
2021-12-21 14:00:00,10.62,10.63,10.61,10.63,268181.0,9.2164,9.2251,9.2077,9.2251,268181.0
2021-12-21 14:30:00,10.63,10.65,10.62,10.65,304386.0,9.2251,9.2424,9.2164,9.2424,304386.0
2021-12-21 15:00:00,10.64,10.66,10.64,10.65,310524.0,9.2338,9.2511,9.2338,9.2424,310524.0
2021-12-21 15:30:00,10.65,10.65,10.61,10.62,813758.0,9.2424,9.2424,9.2077,9.2164,813758.0
2021-12-22 09:30:00,10.59,10.61,10.54,10.54,431033.0,9.1904,9.2077,9.147,9.147,431033.0
2021-12-22 10:00:00,10.55,10.59,10.54,10.58,259386.0,9.1556,9.1904,9.147,9.1817,259386.0
2021-12-22 10:30:00,10.58,10.61,10.57,10.6,224972.0,9.1817,9.2077,9.173,9.199,224972.0
2021-12-22 11:00:00,10.61,10.64,10.6,10.64,267313.0,9.2077,9.2338,9.199,9.2338,267313.0
2021-12-22 11:30:00,10.64,10.65,10.63,10.64,149920.0,9.2338,9.2424,9.2251,9.2338,149920.0
2021-12-22 12:00:00,10.64,10.68,10.63,10.68,246345.0,9.2338,9.2685,9.2251,9.2685,246345.0
2021-12-22 12:30:00,10.67,10.68,10.66,10.67,68845.0,9.2598,9.2685,9.2511,9.2598,68845.0
2021-12-22 13:00:00,10.67,10.67,10.64,10.65,124665.0,9.2598,9.2598,9.2338,9.2424,124665.0
2021-12-22 13:30:00,10.65,10.67,10.65,10.66,135074.0,9.2424,9.2598,9.2424,9.2511,135074.0
2021-12-22 14:00:00,10.67,10.67,10.65,10.66,124438.0,9.2598,9.2598,9.2424,9.2511,124438.0
2021-12-22 14:30:00,10.66,10.68,10.65,10.67,110712.0,9.2511,9.2685,9.2424,9.2598,110712.0
2021-12-22 15:00:00,10.68,10.68,10.66,10.67,64026.0,9.2685,9.2685,9.2511,9.2598,64026.0
2021-12-22 15:30:00,10.67,10.7,10.66,10.69,597405.0,9.2598,9.2858,9.2511,9.2771,597405.0
2021-12-23 09:30:00,10.76,10.8,10.75,10.79,353805.0,9.3379,9.3726,9.3292,9.3639,353805.0
2021-12-23 10:00:00,10.79,10.82,10.78,10.8,192396.0,9.3639,9.39,9.3552,9.3726,192396.0
2021-12-23 10:30:00,10.8,10.82,10.79,10.8,199775.0,9.3726,9.39,9.3639,9.3726,199775.0
2021-12-23 11:00:00,10.8,10.81,10.77,10.78,212882.0,9.3726,9.3813,9.3466,9.3552,212882.0
2021-12-23 11:30:00,10.78,10.79,10.76,10.77,164949.0,9.3552,9.3639,9.3379,9.3466,164949.0
2021-12-23 12:00:00,10.76,10.78,10.76,10.78,128938.0,9.3379,9.3552,9.3379,9.3552,128938.0
2021-12-23 12:30:00,10.77,10.78,10.77,10.77,31112.0,9.3466,9.3552,9.3466,9.3466,31112.0
2021-12-23 13:00:00,10.77,10.78,10.76,10.77,101739.0,9.3466,9.3552,9.3379,9.3466,101739.0
2021-12-23 13:30:00,10.78,10.78,10.76,10.77,59937.0,9.3552,9.3552,9.3379,9.3466,59937.0
2021-12-23 14:00:00,10.76,10.78,10.76,10.78,176742.0,9.3379,9.3552,9.3379,9.3552,176742.0
2021-12-23 14:30:00,10.78,10.79,10.77,10.79,115431.0,9.3552,9.3639,9.3466,9.3639,115431.0
2021-12-23 15:00:00,10.78,10.8,10.78,10.78,332060.0,9.3552,9.3726,9.3552,9.3552,332060.0
2021-12-23 15:30:00,10.79,10.8,10.77,10.78,532196.0,9.3639,9.3726,9.3466,9.3552,532196.0
2021-12-27 09:30:00,10.83,10.85,10.8,10.85,335143.0,9.3986,9.416,9.3726,9.416,335143.0
2021-12-27 10:00:00,10.85,10.89,10.84,10.87,227801.0,9.416,9.4507,9.4073,9.4334,227801.0
2021-12-27 10:30:00,10.87,10.88,10.83,10.85,258214.0,9.4334,9.442,9.3986,9.416,258214.0
2021-12-27 11:00:00,10.85,10.87,10.85,10.86,268633.0,9.416,9.4334,9.416,9.4247,268633.0
2021-12-27 11:30:00,10.86,10.87,10.85,10.86,82650.0,9.4247,9.4334,9.416,9.4247,82650.0
2021-12-27 12:00:00,10.86,10.86,10.85,10.86,74915.0,9.4247,9.4247,9.416,9.4247,74915.0
2021-12-27 12:30:00,10.85,10.87,10.85,10.87,165389.0,9.416,9.4334,9.416,9.4334,165389.0
2021-12-27 13:00:00,10.86,10.87,10.85,10.86,120246.0,9.4247,9.4334,9.416,9.4247,120246.0
2021-12-27 13:30:00,10.86,10.86,10.84,10.85,72316.0,9.4247,9.4247,9.4073,9.416,72316.0
2021-12-27 14:00:00,10.85,10.86,10.84,10.86,111320.0,9.416,9.4247,9.4073,9.4247,111320.0
2021-12-27 14:30:00,10.86,10.87,10.85,10.86,245624.0,9.4247,9.4334,9.416,9.4247,245624.0
2021-12-27 15:00:00,10.85,10.86,10.83,10.85,220324.0,9.416,9.4247,9.3986,9.416,220324.0
2021-12-27 15:30:00,10.85,10.86,10.83,10.86,520541.0,9.416,9.4247,9.3986,9.4247,520541.0
2021-12-28 09:30:00,10.95,10.96,10.92,10.94,547589.0,9.5028,9.5115,9.4767,9.4941,547589.0
2021-12-28 10:00:00,10.94,10.95,10.9,10.92,419419.0,9.4941,9.5028,9.4594,9.4767,419419.0
2021-12-28 10:30:00,10.92,10.93,10.9,10.92,555314.0,9.4767,9.4854,9.4594,9.4767,555314.0
2021-12-28 11:00:00,10.92,10.93,10.9,10.92,790893.0,9.4767,9.4854,9.4594,9.4767,790893.0
2021-12-28 11:30:00,10.93,10.93,10.87,10.88,646729.0,9.4854,9.4854,9.4334,9.442,646729.0
2021-12-28 12:00:00,10.89,10.89,10.86,10.86,177244.0,9.4507,9.4507,9.4247,9.4247,177244.0
2021-12-28 12:30:00,10.87,10.87,10.85,10.87,228042.0,9.4334,9.4334,9.416,9.4334,228042.0
2021-12-28 13:00:00,10.87,10.89,10.86,10.88,197274.0,9.4334,9.4507,9.4247,9.442,197274.0
2021-12-28 13:30:00,10.88,10.88,10.86,10.87,210367.0,9.442,9.442,9.4247,9.4334,210367.0
2021-12-28 14:00:00,10.86,10.88,10.85,10.87,154275.0,9.4247,9.442,9.416,9.4334,154275.0
2021-12-28 14:30:00,10.88,10.9,10.87,10.89,143849.0,9.442,9.4594,9.4334,9.4507,143849.0
2021-12-28 15:00:00,10.9,10.91,10.89,10.91,263436.0,9.4594,9.4681,9.4507,9.4681,263436.0
2021-12-28 15:30:00,10.91,10.92,10.88,10.88,604226.0,9.4681,9.4767,9.442,9.442,604226.0
2021-12-29 09:30:00,10.92,10.95,10.91,10.94,394077.0,9.4767,9.5028,9.4681,9.4941,394077.0
2021-12-29 10:00:00,10.94,10.95,10.91,10.92,366989.0,9.4941,9.5028,9.4681,9.4767,366989.0
2021-12-29 10:30:00,10.93,10.95,10.91,10.94,391304.0,9.4854,9.5028,9.4681,9.4941,391304.0
2021-12-29 11:00:00,10.94,10.96,10.92,10.95,523516.0,9.4941,9.5115,9.4767,9.5028,523516.0
2021-12-29 11:30:00,10.95,10.95,10.93,10.95,122204.0,9.5028,9.5028,9.4854,9.5028,122204.0
2021-12-29 12:00:00,10.95,10.95,10.93,10.95,116798.0,9.5028,9.5028,9.4854,9.5028,116798.0
2021-12-29 12:30:00,10.95,10.95,10.93,10.95,147897.0,9.5028,9.5028,9.4854,9.5028,147897.0
2021-12-29 13:00:00,10.95,10.96,10.93,10.95,207626.0,9.5028,9.5115,9.4854,9.5028,207626.0
2021-12-29 13:30:00,10.95,10.96,10.94,10.96,211402.0,9.5028,9.5115,9.4941,9.5115,211402.0
2021-12-29 14:00:00,10.96,10.98,10.95,10.98,239441.0,9.5115,9.5288,9.5028,9.5288,239441.0
2021-12-29 14:30:00,10.98,10.98,10.95,10.96,386124.0,9.5288,9.5288,9.5028,9.5115,386124.0
2021-12-29 15:00:00,10.96,10.99,10.96,10.97,328844.0,9.5115,9.5375,9.5115,9.5201,328844.0
2021-12-29 15:30:00,10.96,10.99,10.96,10.96,1136480.0,9.5115,9.5375,9.5115,9.5115,1136480.0
2021-12-30 09:30:00,10.96,11.02,10.94,11.0,466892.0,9.5115,9.5635,9.4941,9.5462,466892.0
2021-12-30 10:00:00,11.0,11.01,10.97,10.98,309168.0,9.5462,9.5548,9.5201,9.5288,309168.0
2021-12-30 10:30:00,10.99,10.99,10.95,10.97,339322.0,9.5375,9.5375,9.5028,9.5201,339322.0
2021-12-30 11:00:00,10.97,10.98,10.95,10.97,462422.0,9.5201,9.5288,9.5028,9.5201,462422.0
2021-12-30 11:30:00,10.97,10.98,10.96,10.98,90679.0,9.5201,9.5288,9.5115,9.5288,90679.0
2021-12-30 12:00:00,10.98,10.99,10.97,10.99,107151.0,9.5288,9.5375,9.5201,9.5375,107151.0
2021-12-30 12:30:00,10.99,11.01,10.99,11.0,338356.0,9.5375,9.5548,9.5375,9.5462,338356.0
2021-12-30 13:00:00,10.99,11.0,10.96,10.97,234926.0,9.5375,9.5462,9.5115,9.5201,234926.0
2021-12-30 13:30:00,10.98,11.0,10.97,10.99,130401.0,9.5288,9.5462,9.5201,9.5375,130401.0
2021-12-30 14:00:00,10.98,11.0,10.97,10.99,101153.0,9.5288,9.5462,9.5201,9.5375,101153.0
2021-12-30 14:30:00,10.99,11.0,10.98,10.99,81594.0,9.5375,9.5462,9.5288,9.5375,81594.0
2021-12-30 15:00:00,11.0,11.0,10.97,10.99,175675.0,9.5462,9.5462,9.5201,9.5375,175675.0
2021-12-30 15:30:00,10.99,10.99,10.94,10.95,500261.0,9.5375,9.5375,9.4941,9.5028,500261.0
2021-12-31 09:30:00,10.91,10.93,10.85,10.9,160503.0,9.4681,9.4854,9.416,9.4594,160503.0
2021-12-31 10:00:00,10.9,10.91,10.88,10.9,108280.0,9.4594,9.4681,9.442,9.4594,108280.0
2021-12-31 10:30:00,10.9,10.9,10.87,10.9,116818.0,9.4594,9.4594,9.4334,9.4594,116818.0
2021-12-31 11:00:00,10.89,10.9,10.88,10.89,37865.0,9.4507,9.4594,9.442,9.4507,37865.0
2021-12-31 11:30:00,10.88,10.9,10.87,10.88,75212.0,9.442,9.4594,9.4334,9.442,75212.0
2021-12-31 12:00:00,10.88,10.88,10.86,10.87,96895.0,9.442,9.442,9.4247,9.4334,96895.0
2021-12-31 12:30:00,10.87,10.9,10.86,10.89,130467.0,9.4334,9.4594,9.4247,9.4507,130467.0
2021-12-31 13:00:00,10.9,10.9,10.88,10.9,48684.0,9.4594,9.4594,9.442,9.4594,48684.0
2021-12-31 13:30:00,10.9,10.91,10.89,10.9,85513.0,9.4594,9.4681,9.4507,9.4594,85513.0
2021-12-31 14:00:00,10.9,10.92,10.9,10.91,78795.0,9.4594,9.4767,9.4594,9.4681,78795.0
2021-12-31 14:30:00,10.92,10.92,10.9,10.9,97950.0,9.4767,9.4767,9.4594,9.4594,97950.0
2021-12-31 15:00:00,10.91,10.91,10.89,10.9,68491.0,9.4681,9.4681,9.4507,9.4594,68491.0
2021-12-31 15:30:00,10.9,10.9,10.86,10.86,338701.0,9.4594,9.4594,9.4247,9.4247,338701.0
2022-01-03 09:30:00,10.97,10.99,10.91,10.95,654515.0,9.5201,9.5375,9.4681,9.5028,654515.0
2022-01-03 10:00:00,10.96,10.99,10.95,10.97,348977.0,9.5115,9.5375,9.5028,9.5201,348977.0
2022-01-03 10:30:00,10.97,10.98,10.94,10.98,404422.0,9.5201,9.5288,9.4941,9.5288,404422.0
2022-01-03 11:00:00,10.97,10.99,10.95,10.96,386477.0,9.5201,9.5375,9.5028,9.5115,386477.0
2022-01-03 11:30:00,10.97,10.97,10.93,10.95,205962.0,9.5201,9.5201,9.4854,9.5028,205962.0
2022-01-03 12:00:00,10.94,10.97,10.94,10.96,129227.0,9.4941,9.5201,9.4941,9.5115,129227.0
2022-01-03 12:30:00,10.96,10.96,10.93,10.95,337545.0,9.5115,9.5115,9.4854,9.5028,337545.0
2022-01-03 13:00:00,10.95,10.97,10.94,10.96,201170.0,9.5028,9.5201,9.4941,9.5115,201170.0
2022-01-03 13:30:00,10.96,10.98,10.95,10.97,112441.0,9.5115,9.5288,9.5028,9.5201,112441.0
2022-01-03 14:00:00,10.97,10.99,10.96,10.97,219634.0,9.5201,9.5375,9.5115,9.5201,219634.0
2022-01-03 14:30:00,10.97,11.0,10.97,10.99,281934.0,9.5201,9.5462,9.5201,9.5375,281934.0
2022-01-03 15:00:00,10.99,11.01,10.98,11.01,311637.0,9.5375,9.5548,9.5288,9.5548,311637.0
2022-01-03 15:30:00,11.01,11.02,10.99,11.02,533633.0,9.5548,9.5635,9.5375,9.5635,533633.0
2022-01-04 09:30:00,11.11,11.13,11.05,11.1,560364.0,9.6416,9.659,9.5896,9.633,560364.0
2022-01-04 10:00:00,11.1,11.11,11.06,11.11,413705.0,9.633,9.6416,9.5982,9.6416,413705.0
2022-01-04 10:30:00,11.1,11.11,11.03,11.03,733966.0,9.633,9.6416,9.5722,9.5722,733966.0
2022-01-04 11:00:00,11.03,11.04,11.0,11.0,659430.0,9.5722,9.5809,9.5462,9.5462,659430.0
2022-01-04 11:30:00,11.01,11.02,10.99,11.0,730759.0,9.5548,9.5635,9.5375,9.5462,730759.0
2022-01-04 12:00:00,11.0,11.01,10.99,11.0,141186.0,9.5462,9.5548,9.5375,9.5462,141186.0
2022-01-04 12:30:00,11.0,11.0,10.98,10.99,207031.0,9.5462,9.5462,9.5288,9.5375,207031.0
2022-01-04 13:00:00,10.99,10.99,10.97,10.97,293708.0,9.5375,9.5375,9.5201,9.5201,293708.0
2022-01-04 13:30:00,10.97,10.97,10.94,10.95,560885.0,9.5201,9.5201,9.4941,9.5028,560885.0
2022-01-04 14:00:00,10.95,10.98,10.94,10.97,415823.0,9.5028,9.5288,9.4941,9.5201,415823.0
2022-01-04 14:30:00,10.97,11.0,10.97,10.99,313688.0,9.5201,9.5462,9.5201,9.5375,313688.0
2022-01-04 15:00:00,10.99,11.01,10.99,11.01,384021.0,9.5375,9.5548,9.5375,9.5548,384021.0
2022-01-04 15:30:00,11.01,11.01,10.96,10.96,1168742.0,9.5548,9.5548,9.5115,9.5115,1168742.0
2022-01-05 09:30:00,10.99,11.04,10.97,11.02,219648.0,9.5375,9.5809,9.5201,9.5635,219648.0
2022-01-05 10:00:00,11.02,11.06,11.02,11.04,188257.0,9.5635,9.5982,9.5635,9.5809,188257.0
2022-01-05 10:30:00,11.04,11.05,11.01,11.03,145475.0,9.5809,9.5896,9.5548,9.5722,145475.0
2022-01-05 11:00:00,11.03,11.03,11.0,11.03,154494.0,9.5722,9.5722,9.5462,9.5722,154494.0
2022-01-05 11:30:00,11.03,11.03,11.01,11.01,101038.0,9.5722,9.5722,9.5548,9.5548,101038.0
2022-01-05 12:00:00,11.01,11.04,11.0,11.03,213007.0,9.5548,9.5809,9.5462,9.5722,213007.0
2022-01-05 12:30:00,11.03,11.03,11.01,11.02,153078.0,9.5722,9.5722,9.5548,9.5635,153078.0
2022-01-05 13:00:00,11.02,11.02,11.0,11.01,147425.0,9.5635,9.5635,9.5462,9.5548,147425.0
2022-01-05 13:30:00,11.0,11.01,10.98,10.99,109638.0,9.5462,9.5548,9.5288,9.5375,109638.0
2022-01-05 14:00:00,10.99,11.01,10.92,10.94,309468.0,9.5375,9.5548,9.4767,9.4941,309468.0
2022-01-05 14:30:00,10.94,10.95,10.88,10.89,284133.0,9.4941,9.5028,9.442,9.4507,284133.0
2022-01-05 15:00:00,10.88,10.89,10.84,10.86,346414.0,9.442,9.4507,9.4073,9.4247,346414.0
2022-01-05 15:30:00,10.86,10.88,10.81,10.81,825083.0,9.4247,9.442,9.3813,9.3813,825083.0
2022-01-06 09:30:00,10.86,10.9,10.79,10.8,483889.0,9.4247,9.4594,9.3639,9.3726,483889.0
2022-01-06 10:00:00,10.8,10.82,10.73,10.77,265657.0,9.3726,9.39,9.3119,9.3466,265657.0
2022-01-06 10:30:00,10.77,10.83,10.77,10.8,281793.0,9.3466,9.3986,9.3466,9.3726,281793.0
2022-01-06 11:00:00,10.8,10.84,10.8,10.84,328603.0,9.3726,9.4073,9.3726,9.4073,328603.0
2022-01-06 11:30:00,10.84,10.84,10.8,10.82,138407.0,9.4073,9.4073,9.3726,9.39,138407.0
2022-01-06 12:00:00,10.82,10.85,10.81,10.84,135354.0,9.39,9.416,9.3813,9.4073,135354.0
2022-01-06 12:30:00,10.84,10.85,10.82,10.82,76972.0,9.4073,9.416,9.39,9.39,76972.0
2022-01-06 13:00:00,10.83,10.83,10.8,10.8,103767.0,9.3986,9.3986,9.3726,9.3726,103767.0
2022-01-06 13:30:00,10.8,10.82,10.8,10.82,136128.0,9.3726,9.39,9.3726,9.39,136128.0
2022-01-06 14:00:00,10.82,10.82,10.79,10.8,128601.0,9.39,9.39,9.3639,9.3726,128601.0
2022-01-06 14:30:00,10.8,10.82,10.79,10.8,112312.0,9.3726,9.39,9.3639,9.3726,112312.0
2022-01-06 15:00:00,10.8,10.81,10.76,10.79,275912.0,9.3726,9.3813,9.3379,9.3639,275912.0
2022-01-06 15:30:00,10.78,10.8,10.76,10.79,538488.0,9.3552,9.3726,9.3379,9.3639,538488.0
2022-01-07 09:30:00,11.04,11.12,11.01,11.09,1184547.0,9.5809,9.6503,9.5548,9.6243,1184547.0
2022-01-07 10:00:00,11.09,11.09,11.01,11.04,974301.0,9.6243,9.6243,9.5548,9.5809,974301.0
2022-01-07 10:30:00,11.04,11.05,10.96,10.99,383955.0,9.5809,9.5896,9.5115,9.5375,383955.0
2022-01-07 11:00:00,10.99,11.01,10.96,11.0,658131.0,9.5375,9.5548,9.5115,9.5462,658131.0
2022-01-07 11:30:00,11.01,11.04,11.0,11.04,213506.0,9.5548,9.5809,9.5462,9.5809,213506.0
2022-01-07 12:00:00,11.04,11.05,11.02,11.04,280371.0,9.5809,9.5896,9.5635,9.5809,280371.0
2022-01-07 12:30:00,11.04,11.06,11.02,11.05,290045.0,9.5809,9.5982,9.5635,9.5896,290045.0
2022-01-07 13:00:00,11.05,11.07,11.04,11.04,225303.0,9.5896,9.6069,9.5809,9.5809,225303.0
2022-01-07 13:30:00,11.04,11.07,11.04,11.06,181890.0,9.5809,9.6069,9.5809,9.5982,181890.0
2022-01-07 14:00:00,11.05,11.06,11.03,11.04,353475.0,9.5896,9.5982,9.5722,9.5809,353475.0
2022-01-07 14:30:00,11.05,11.07,11.04,11.05,326552.0,9.5896,9.6069,9.5809,9.5896,326552.0
2022-01-07 15:00:00,11.06,11.08,11.05,11.06,273408.0,9.5982,9.6156,9.5896,9.5982,273408.0
2022-01-07 15:30:00,11.06,11.08,11.04,11.04,753020.0,9.5982,9.6156,9.5809,9.5809,753020.0
2022-01-10 09:30:00,10.93,10.96,10.89,10.89,492069.0,9.4854,9.5115,9.4507,9.4507,492069.0
2022-01-10 10:00:00,10.89,10.96,10.88,10.93,1104692.0,9.4507,9.5115,9.442,9.4854,1104692.0
2022-01-10 10:30:00,10.93,11.01,10.92,11.0,2339303.0,9.4854,9.5548,9.4767,9.5462,2339303.0
2022-01-10 11:00:00,11.0,11.09,11.0,11.08,690016.0,9.5462,9.6243,9.5462,9.6156,690016.0
2022-01-10 11:30:00,11.07,11.11,11.06,11.11,551805.0,9.6069,9.6416,9.5982,9.6416,551805.0
2022-01-10 12:00:00,11.11,11.11,11.06,11.07,174377.0,9.6416,9.6416,9.5982,9.6069,174377.0
2022-01-10 12:30:00,11.07,11.09,11.05,11.07,199254.0,9.6069,9.6243,9.5896,9.6069,199254.0
2022-01-10 13:00:00,11.07,11.09,11.05,11.08,268922.0,9.6069,9.6243,9.5896,9.6156,268922.0
2022-01-10 13:30:00,11.08,11.09,11.07,11.09,170885.0,9.6156,9.6243,9.6069,9.6243,170885.0
2022-01-10 14:00:00,11.09,11.11,11.08,11.1,201306.0,9.6243,9.6416,9.6156,9.633,201306.0
2022-01-10 14:30:00,11.11,11.11,11.07,11.07,284528.0,9.6416,9.6416,9.6069,9.6069,284528.0
2022-01-10 15:00:00,11.08,11.09,11.06,11.09,305577.0,9.6156,9.6243,9.5982,9.6243,305577.0
2022-01-10 15:30:00,11.09,11.15,11.07,11.14,999105.0,9.6243,9.6763,9.6069,9.6677,999105.0
2022-01-11 09:30:00,11.29,11.3,11.24,11.27,941831.0,9.7978,9.8065,9.7545,9.7805,941831.0
2022-01-11 10:00:00,11.28,11.3,11.24,11.27,738977.0,9.7892,9.8065,9.7545,9.7805,738977.0
2022-01-11 10:30:00,11.27,11.28,11.19,11.24,633229.0,9.7805,9.7892,9.7111,9.7545,633229.0
2022-01-11 11:00:00,11.23,11.27,11.22,11.26,393125.0,9.7458,9.7805,9.7371,9.7718,393125.0
2022-01-11 11:30:00,11.26,11.3,11.25,11.29,159871.0,9.7718,9.8065,9.7631,9.7978,159871.0
2022-01-11 12:00:00,11.29,11.3,11.26,11.27,216931.0,9.7978,9.8065,9.7718,9.7805,216931.0
2022-01-11 12:30:00,11.27,11.27,11.24,11.26,158735.0,9.7805,9.7805,9.7545,9.7718,158735.0
2022-01-11 13:00:00,11.26,11.28,11.24,11.28,166937.0,9.7718,9.7892,9.7545,9.7892,166937.0
2022-01-11 13:30:00,11.28,11.3,11.27,11.3,275570.0,9.7892,9.8065,9.7805,9.8065,275570.0
2022-01-11 14:00:00,11.3,11.32,11.28,11.3,346358.0,9.8065,9.8239,9.7892,9.8065,346358.0
2022-01-11 14:30:00,11.3,11.34,11.3,11.33,237924.0,9.8065,9.8412,9.8065,9.8326,237924.0
2022-01-11 15:00:00,11.33,11.35,11.32,11.35,393666.0,9.8326,9.8499,9.8239,9.8499,393666.0
2022-01-11 15:30:00,11.34,11.36,11.31,11.32,1016705.0,9.8412,9.8586,9.8152,9.8239,1016705.0
2022-01-12 09:30:00,11.46,11.5,11.45,11.49,973057.0,9.9454,9.9801,9.9367,9.9714,973057.0
2022-01-12 10:00:00,11.49,11.5,11.45,11.46,901037.0,9.9714,9.9801,9.9367,9.9454,901037.0
2022-01-12 10:30:00,11.46,11.47,11.42,11.44,844664.0,9.9454,9.9541,9.9107,9.928,844664.0
2022-01-12 11:00:00,11.44,11.46,11.39,11.45,868640.0,9.928,9.9454,9.8846,9.9367,868640.0
2022-01-12 11:30:00,11.44,11.45,11.43,11.44,209435.0,9.928,9.9367,9.9193,9.928,209435.0
2022-01-12 12:00:00,11.44,11.44,11.41,11.42,249276.0,9.928,9.928,9.902,9.9107,249276.0
2022-01-12 12:30:00,11.43,11.43,11.41,11.42,157934.0,9.9193,9.9193,9.902,9.9107,157934.0
2022-01-12 13:00:00,11.42,11.43,11.4,11.42,294292.0,9.9107,9.9193,9.8933,9.9107,294292.0
2022-01-12 13:30:00,11.42,11.43,11.39,11.41,197430.0,9.9107,9.9193,9.8846,9.902,197430.0
2022-01-12 14:00:00,11.41,11.42,11.38,11.4,263537.0,9.902,9.9107,9.8759,9.8933,263537.0
2022-01-12 14:30:00,11.41,11.43,11.39,11.42,366948.0,9.902,9.9193,9.8846,9.9107,366948.0
2022-01-12 15:00:00,11.42,11.43,11.39,11.42,617223.0,9.9107,9.9193,9.8846,9.9107,617223.0
2022-01-12 15:30:00,11.42,11.43,11.4,11.41,743082.0,9.9107,9.9193,9.8933,9.902,743082.0
2022-01-13 09:30:00,11.52,11.55,11.47,11.52,1047685.0,9.9974,10.0235,9.9541,9.9974,1047685.0
2022-01-13 10:00:00,11.52,11.52,11.44,11.48,729046.0,9.9974,9.9974,9.928,9.9627,729046.0
2022-01-13 10:30:00,11.48,11.48,11.42,11.46,603817.0,9.9627,9.9627,9.9107,9.9454,603817.0
2022-01-13 11:00:00,11.46,11.48,11.42,11.46,512123.0,9.9454,9.9627,9.9107,9.9454,512123.0
2022-01-13 11:30:00,11.47,11.49,11.46,11.48,108152.0,9.9541,9.9714,9.9454,9.9627,108152.0
2022-01-13 12:00:00,11.48,11.48,11.43,11.44,209492.0,9.9627,9.9627,9.9193,9.928,209492.0
2022-01-13 12:30:00,11.44,11.45,11.41,11.42,170048.0,9.928,9.9367,9.902,9.9107,170048.0
2022-01-13 13:00:00,11.42,11.44,11.4,11.44,178742.0,9.9107,9.928,9.8933,9.928,178742.0
2022-01-13 13:30:00,11.43,11.45,11.42,11.45,148149.0,9.9193,9.9367,9.9107,9.9367,148149.0
2022-01-13 14:00:00,11.45,11.47,11.42,11.43,213101.0,9.9367,9.9541,9.9107,9.9193,213101.0
2022-01-13 14:30:00,11.43,11.43,11.39,11.42,337441.0,9.9193,9.9193,9.8846,9.9107,337441.0
2022-01-13 15:00:00,11.41,11.42,11.38,11.4,297602.0,9.902,9.9107,9.8759,9.8933,297602.0
2022-01-13 15:30:00,11.4,11.41,11.35,11.37,836024.0,9.8933,9.902,9.8499,9.8673,836024.0
2022-01-14 09:30:00,11.39,11.44,11.38,11.43,599334.0,9.8846,9.928,9.8759,9.9193,599334.0
2022-01-14 10:00:00,11.42,11.42,11.36,11.38,353418.0,9.9107,9.9107,9.8586,9.8759,353418.0
2022-01-14 10:30:00,11.38,11.38,11.34,11.36,303782.0,9.8759,9.8759,9.8412,9.8586,303782.0
2022-01-14 11:00:00,11.36,11.38,11.31,11.32,343798.0,9.8586,9.8759,9.8152,9.8239,343798.0
2022-01-14 11:30:00,11.32,11.35,11.3,11.34,159605.0,9.8239,9.8499,9.8065,9.8412,159605.0
2022-01-14 12:00:00,11.34,11.34,11.29,11.3,118815.0,9.8412,9.8412,9.7978,9.8065,118815.0
2022-01-14 12:30:00,11.3,11.31,11.25,11.26,198471.0,9.8065,9.8152,9.7631,9.7718,198471.0
2022-01-14 13:00:00,11.26,11.28,11.24,11.26,165555.0,9.7718,9.7892,9.7545,9.7718,165555.0
2022-01-14 13:30:00,11.26,11.31,11.26,11.3,190717.0,9.7718,9.8152,9.7718,9.8065,190717.0
2022-01-14 14:00:00,11.3,11.31,11.28,11.29,217667.0,9.8065,9.8152,9.7892,9.7978,217667.0
2022-01-14 14:30:00,11.29,11.32,11.28,11.32,263761.0,9.7978,9.8239,9.7892,9.8239,263761.0
2022-01-14 15:00:00,11.32,11.34,11.3,11.33,284728.0,9.8239,9.8412,9.8065,9.8326,284728.0
2022-01-14 15:30:00,11.34,11.38,11.33,11.36,1182521.0,9.8412,9.8759,9.8326,9.8586,1182521.0
2022-01-18 09:30:00,11.43,11.44,11.38,11.4,883715.0,9.9193,9.928,9.8759,9.8933,883715.0
2022-01-18 10:00:00,11.41,11.41,11.35,11.39,567214.0,9.902,9.902,9.8499,9.8846,567214.0
2022-01-18 10:30:00,11.38,11.39,11.34,11.36,310716.0,9.8759,9.8846,9.8412,9.8586,310716.0
2022-01-18 11:00:00,11.36,11.36,11.33,11.35,308801.0,9.8586,9.8586,9.8326,9.8499,308801.0
2022-01-18 11:30:00,11.35,11.35,11.29,11.33,301137.0,9.8499,9.8499,9.7978,9.8326,301137.0
2022-01-18 12:00:00,11.33,11.33,11.29,11.29,168379.0,9.8326,9.8326,9.7978,9.7978,168379.0
2022-01-18 12:30:00,11.29,11.31,11.26,11.26,448085.0,9.7978,9.8152,9.7718,9.7718,448085.0
2022-01-18 13:00:00,11.26,11.27,11.21,11.24,877109.0,9.7718,9.7805,9.7284,9.7545,877109.0
2022-01-18 13:30:00,11.24,11.28,11.23,11.27,262211.0,9.7545,9.7892,9.7458,9.7805,262211.0
2022-01-18 14:00:00,11.27,11.29,11.26,11.28,342897.0,9.7805,9.7978,9.7718,9.7892,342897.0
2022-01-18 14:30:00,11.28,11.32,11.27,11.31,431059.0,9.7892,9.8239,9.7805,9.8152,431059.0
2022-01-18 15:00:00,11.31,11.32,11.28,11.29,547897.0,9.8152,9.8239,9.7892,9.7978,547897.0
2022-01-18 15:30:00,11.29,11.3,11.24,11.26,958162.0,9.7978,9.8065,9.7545,9.7718,958162.0
2022-01-19 09:30:00,11.37,11.39,11.33,11.36,930785.0,9.8673,9.8846,9.8326,9.8586,930785.0
2022-01-19 10:00:00,11.37,11.38,11.34,11.35,738916.0,9.8673,9.8759,9.8412,9.8499,738916.0
2022-01-19 10:30:00,11.35,11.36,11.29,11.34,612765.0,9.8499,9.8586,9.7978,9.8412,612765.0
2022-01-19 11:00:00,11.34,11.34,11.29,11.32,622349.0,9.8412,9.8412,9.7978,9.8239,622349.0
2022-01-19 11:30:00,11.32,11.33,11.28,11.33,270744.0,9.8239,9.8326,9.7892,9.8326,270744.0
2022-01-19 12:00:00,11.33,11.38,11.32,11.38,266828.0,9.8326,9.8759,9.8239,9.8759,266828.0
2022-01-19 12:30:00,11.38,11.4,11.36,11.39,204514.0,9.8759,9.8933,9.8586,9.8846,204514.0
2022-01-19 13:00:00,11.39,11.4,11.36,11.37,215200.0,9.8846,9.8933,9.8586,9.8673,215200.0
2022-01-19 13:30:00,11.37,11.39,11.35,11.38,152466.0,9.8673,9.8846,9.8499,9.8759,152466.0
2022-01-19 14:00:00,11.38,11.38,11.33,11.34,213468.0,9.8759,9.8759,9.8326,9.8412,213468.0
2022-01-19 14:30:00,11.34,11.38,11.33,11.36,262655.0,9.8412,9.8759,9.8326,9.8586,262655.0
2022-01-19 15:00:00,11.37,11.38,11.35,11.36,269282.0,9.8673,9.8759,9.8499,9.8586,269282.0
2022-01-19 15:30:00,11.36,11.36,11.32,11.34,663822.0,9.8586,9.8586,9.8239,9.8412,663822.0
2022-01-20 09:30:00,11.44,11.48,11.4,11.46,834133.0,9.928,9.9627,9.8933,9.9454,834133.0
2022-01-20 10:00:00,11.47,11.48,11.41,11.45,540117.0,9.9541,9.9627,9.902,9.9367,540117.0
2022-01-20 10:30:00,11.45,11.48,11.44,11.48,565790.0,9.9367,9.9627,9.928,9.9627,565790.0
2022-01-20 11:00:00,11.48,11.49,11.44,11.45,516021.0,9.9627,9.9714,9.928,9.9367,516021.0
2022-01-20 11:30:00,11.45,11.45,11.41,11.44,283627.0,9.9367,9.9367,9.902,9.928,283627.0
2022-01-20 12:00:00,11.44,11.45,11.42,11.45,175623.0,9.928,9.9367,9.9107,9.9367,175623.0
2022-01-20 12:30:00,11.45,11.46,11.42,11.44,183048.0,9.9367,9.9454,9.9107,9.928,183048.0
2022-01-20 13:00:00,11.44,11.44,11.4,11.42,337631.0,9.928,9.928,9.8933,9.9107,337631.0
2022-01-20 13:30:00,11.42,11.43,11.4,11.42,253094.0,9.9107,9.9193,9.8933,9.9107,253094.0
2022-01-20 14:00:00,11.42,11.45,11.41,11.42,364975.0,9.9107,9.9367,9.902,9.9107,364975.0
2022-01-20 14:30:00,11.42,11.42,11.36,11.38,497972.0,9.9107,9.9107,9.8586,9.8759,497972.0
2022-01-20 15:00:00,11.38,11.4,11.33,11.34,472358.0,9.8759,9.8933,9.8326,9.8412,472358.0
2022-01-20 15:30:00,11.35,11.35,11.25,11.25,1606415.0,9.8499,9.8499,9.7631,9.7631,1606415.0
2022-01-21 09:30:00,11.18,11.19,11.12,11.15,828264.0,9.7024,9.7111,9.6503,9.6763,828264.0
2022-01-21 10:00:00,11.15,11.16,11.07,11.1,557696.0,9.6763,9.685,9.6069,9.633,557696.0
2022-01-21 10:30:00,11.09,11.17,11.08,11.14,607744.0,9.6243,9.6937,9.6156,9.6677,607744.0
2022-01-21 11:00:00,11.14,11.16,11.12,11.16,476977.0,9.6677,9.685,9.6503,9.685,476977.0
2022-01-21 11:30:00,11.16,11.16,11.07,11.1,403935.0,9.685,9.685,9.6069,9.633,403935.0
2022-01-21 12:00:00,11.1,11.11,11.05,11.07,216700.0,9.633,9.6416,9.5896,9.6069,216700.0
2022-01-21 12:30:00,11.07,11.08,11.04,11.07,208862.0,9.6069,9.6156,9.5809,9.6069,208862.0
2022-01-21 13:00:00,11.07,11.08,11.03,11.04,229689.0,9.6069,9.6156,9.5722,9.5809,229689.0
2022-01-21 13:30:00,11.04,11.08,11.03,11.03,216931.0,9.5809,9.6156,9.5722,9.5722,216931.0
2022-01-21 14:00:00,11.04,11.06,11.0,11.0,457809.0,9.5809,9.5982,9.5462,9.5462,457809.0
2022-01-21 14:30:00,11.0,11.03,10.99,11.0,345399.0,9.5462,9.5722,9.5375,9.5462,345399.0
2022-01-21 15:00:00,11.0,11.03,10.99,11.01,1650674.0,9.5462,9.5722,9.5375,9.5548,1650674.0
2022-01-21 15:30:00,11.02,11.06,11.0,11.0,1168876.0,9.5635,9.5982,9.5462,9.5462,1168876.0
2022-01-24 09:30:00,10.72,10.92,10.71,10.82,3527941.0,9.3032,9.4767,9.2945,9.39,3527941.0
2022-01-24 10:00:00,10.82,10.87,10.77,10.84,2562960.0,9.39,9.4334,9.3466,9.4073,2562960.0
2022-01-24 10:30:00,10.84,10.89,10.81,10.84,1310707.0,9.4073,9.4507,9.3813,9.4073,1310707.0
2022-01-24 11:00:00,10.84,10.84,10.73,10.75,1188094.0,9.4073,9.4073,9.3119,9.3292,1188094.0
2022-01-24 11:30:00,10.75,10.75,10.59,10.64,729371.0,9.3292,9.3292,9.1904,9.2338,729371.0
2022-01-24 12:00:00,10.64,10.64,10.54,10.58,619986.0,9.2338,9.2338,9.147,9.1817,619986.0
2022-01-24 12:30:00,10.58,10.64,10.56,10.63,474952.0,9.1817,9.2338,9.1643,9.2251,474952.0
2022-01-24 13:00:00,10.63,10.68,10.61,10.63,484772.0,9.2251,9.2685,9.2077,9.2251,484772.0
2022-01-24 13:30:00,10.63,10.72,10.61,10.72,460322.0,9.2251,9.3032,9.2077,9.3032,460322.0
2022-01-24 14:00:00,10.72,10.77,10.69,10.72,627874.0,9.3032,9.3466,9.2771,9.3032,627874.0
2022-01-24 14:30:00,10.71,10.78,10.68,10.77,722291.0,9.2945,9.3552,9.2685,9.3466,722291.0
2022-01-24 15:00:00,10.78,10.82,10.77,10.8,675704.0,9.3552,9.39,9.3466,9.3726,675704.0
2022-01-24 15:30:00,10.81,10.89,10.78,10.89,1920112.0,9.3813,9.4507,9.3552,9.4507,1920112.0
2022-01-25 09:30:00,11.53,11.64,11.48,11.58,4807594.0,10.0061,10.1016,9.9627,10.0495,4807594.0
2022-01-25 10:00:00,11.59,11.7,11.53,11.68,2374361.0,10.0582,10.1537,10.0061,10.1363,2374361.0
2022-01-25 10:30:00,11.68,11.72,11.6,11.61,2105093.0,10.1363,10.171,10.0669,10.0755,2105093.0
2022-01-25 11:00:00,11.61,11.62,11.56,11.6,1658040.0,10.0755,10.0842,10.0322,10.0669,1658040.0
2022-01-25 11:30:00,11.6,11.7,11.59,11.61,1022443.0,10.0669,10.1537,10.0582,10.0755,1022443.0
2022-01-25 12:00:00,11.61,11.67,11.59,11.63,674253.0,10.0755,10.1276,10.0582,10.0929,674253.0
2022-01-25 12:30:00,11.63,11.63,11.57,11.62,468326.0,10.0929,10.0929,10.0408,10.0842,468326.0
2022-01-25 13:00:00,11.62,11.66,11.58,11.66,476458.0,10.0842,10.1189,10.0495,10.1189,476458.0
2022-01-25 13:30:00,11.66,11.74,11.65,11.72,744911.0,10.1189,10.1884,10.1103,10.171,744911.0
2022-01-25 14:00:00,11.72,11.78,11.7,11.76,738495.0,10.171,10.2231,10.1537,10.2057,738495.0
2022-01-25 14:30:00,11.77,11.8,11.74,11.79,812561.0,10.2144,10.2404,10.1884,10.2318,812561.0
2022-01-25 15:00:00,11.78,11.79,11.69,11.69,1242051.0,10.2231,10.2318,10.145,10.145,1242051.0
2022-01-25 15:30:00,11.7,11.74,11.66,11.71,2723995.0,10.1537,10.1884,10.1189,10.1623,2723995.0
2022-01-26 09:30:00,11.88,11.88,11.78,11.85,1607960.0,10.3099,10.3099,10.2231,10.2838,1607960.0
2022-01-26 10:00:00,11.86,11.92,11.84,11.86,1019241.0,10.2925,10.3446,10.2752,10.2925,1019241.0
2022-01-26 10:30:00,11.86,11.89,11.84,11.87,1043517.0,10.2925,10.3185,10.2752,10.3012,1043517.0
2022-01-26 11:00:00,11.86,11.94,11.85,11.91,976125.0,10.2925,10.3619,10.2838,10.3359,976125.0
2022-01-26 11:30:00,11.9,11.91,11.87,11.9,440852.0,10.3272,10.3359,10.3012,10.3272,440852.0
2022-01-26 12:00:00,11.9,11.94,11.89,11.93,258561.0,10.3272,10.3619,10.3185,10.3533,258561.0
2022-01-26 12:30:00,11.93,11.94,11.92,11.93,251441.0,10.3533,10.3619,10.3446,10.3533,251441.0
2022-01-26 13:00:00,11.94,11.94,11.9,11.91,494484.0,10.3619,10.3619,10.3272,10.3359,494484.0
2022-01-26 13:30:00,11.91,11.94,11.9,11.92,353439.0,10.3359,10.3619,10.3272,10.3446,353439.0
2022-01-26 14:00:00,11.92,11.99,11.86,11.94,857703.0,10.3446,10.4053,10.2925,10.3619,857703.0
2022-01-26 14:30:00,11.94,11.95,11.8,11.84,1319219.0,10.3619,10.3706,10.2404,10.2752,1319219.0
2022-01-26 15:00:00,11.83,11.84,11.72,11.8,1462465.0,10.2665,10.2752,10.171,10.2404,1462465.0
2022-01-26 15:30:00,11.79,11.84,11.76,11.82,2397432.0,10.2318,10.2752,10.2057,10.2578,2397432.0
2022-01-27 09:30:00,12.07,12.16,12.03,12.15,2863551.0,10.4748,10.5529,10.44,10.5442,2863551.0
2022-01-27 10:00:00,12.15,12.18,12.1,12.11,1235568.0,10.5442,10.5702,10.5008,10.5095,1235568.0
2022-01-27 10:30:00,12.11,12.13,12.04,12.12,924486.0,10.5095,10.5268,10.4487,10.5181,924486.0
2022-01-27 11:00:00,12.12,12.14,12.08,12.12,1074593.0,10.5181,10.5355,10.4834,10.5181,1074593.0
2022-01-27 11:30:00,12.12,12.14,12.11,12.12,681987.0,10.5181,10.5355,10.5095,10.5181,681987.0
2022-01-27 12:00:00,12.12,12.12,12.05,12.07,770889.0,10.5181,10.5181,10.4574,10.4748,770889.0
2022-01-27 12:30:00,12.07,12.09,12.03,12.04,892849.0,10.4748,10.4921,10.44,10.4487,892849.0
2022-01-27 13:00:00,12.04,12.05,11.98,11.99,603177.0,10.4487,10.4574,10.3966,10.4053,603177.0
2022-01-27 13:30:00,11.99,12.06,11.99,12.05,515949.0,10.4053,10.4661,10.4053,10.4574,515949.0
2022-01-27 14:00:00,12.05,12.11,12.0,12.02,733350.0,10.4574,10.5095,10.414,10.4314,733350.0
2022-01-27 14:30:00,12.02,12.1,11.99,12.05,558630.0,10.4314,10.5008,10.4053,10.4574,558630.0
2022-01-27 15:00:00,12.05,12.09,12.02,12.06,819057.0,10.4574,10.4921,10.4314,10.4661,819057.0
2022-01-27 15:30:00,12.07,12.14,12.06,12.09,1797764.0,10.4748,10.5355,10.4661,10.4921,1797764.0
2022-01-28 09:30:00,11.86,11.92,11.82,11.87,1812350.0,10.2925,10.3446,10.2578,10.3012,1812350.0
2022-01-28 10:00:00,11.87,11.91,11.84,11.88,984364.0,10.3012,10.3359,10.2752,10.3099,984364.0
2022-01-28 10:30:00,11.88,11.91,11.81,11.91,1158993.0,10.3099,10.3359,10.2491,10.3359,1158993.0
2022-01-28 11:00:00,11.91,11.97,11.88,11.96,571475.0,10.3359,10.388,10.3099,10.3793,571475.0
2022-01-28 11:30:00,11.96,12.01,11.95,11.98,271212.0,10.3793,10.4227,10.3706,10.3966,271212.0
2022-01-28 12:00:00,11.98,11.99,11.94,11.95,199697.0,10.3966,10.4053,10.3619,10.3706,199697.0
2022-01-28 12:30:00,11.95,11.98,11.93,11.94,269251.0,10.3706,10.3966,10.3533,10.3619,269251.0
2022-01-28 13:00:00,11.95,11.98,11.93,11.96,259528.0,10.3706,10.3966,10.3533,10.3793,259528.0
2022-01-28 13:30:00,11.96,11.99,11.95,11.97,236525.0,10.3793,10.4053,10.3706,10.388,236525.0
2022-01-28 14:00:00,11.98,11.99,11.84,11.84,459409.0,10.3966,10.4053,10.2752,10.2752,459409.0
2022-01-28 14:30:00,11.84,11.94,11.82,11.94,423697.0,10.2752,10.3619,10.2578,10.3619,423697.0
2022-01-28 15:00:00,11.94,11.99,11.93,11.98,630467.0,10.3619,10.4053,10.3533,10.3966,630467.0
2022-01-28 15:30:00,11.98,12.07,11.94,12.07,1316304.0,10.3966,10.4748,10.3619,10.4748,1316304.0
2022-01-31 09:30:00,12.19,12.32,12.18,12.32,1200077.0,10.5789,10.6917,10.5702,10.6917,1200077.0
2022-01-31 10:00:00,12.31,12.34,12.3,12.32,837455.0,10.683,10.7091,10.6744,10.6917,837455.0
2022-01-31 10:30:00,12.32,12.33,12.25,12.3,1155731.0,10.6917,10.7004,10.631,10.6744,1155731.0
2022-01-31 11:00:00,12.31,12.31,12.25,12.26,596084.0,10.683,10.683,10.631,10.6396,596084.0
2022-01-31 11:30:00,12.26,12.33,12.25,12.33,615151.0,10.6396,10.7004,10.631,10.7004,615151.0
2022-01-31 12:00:00,12.33,12.34,12.31,12.33,348542.0,10.7004,10.7091,10.683,10.7004,348542.0
2022-01-31 12:30:00,12.34,12.34,12.31,12.34,293803.0,10.7091,10.7091,10.683,10.7091,293803.0
2022-01-31 13:00:00,12.34,12.34,12.31,12.32,263235.0,10.7091,10.7091,10.683,10.6917,263235.0
2022-01-31 13:30:00,12.32,12.33,12.31,12.32,319756.0,10.6917,10.7004,10.683,10.6917,319756.0
2022-01-31 14:00:00,12.32,12.36,12.31,12.36,523230.0,10.6917,10.7264,10.683,10.7264,523230.0
2022-01-31 14:30:00,12.36,12.38,12.35,12.37,261307.0,10.7264,10.7438,10.7177,10.7351,261307.0
2022-01-31 15:00:00,12.37,12.38,12.3,12.33,779168.0,10.7351,10.7438,10.6744,10.7004,779168.0
2022-01-31 15:30:00,12.34,12.39,12.32,12.38,1182631.0,10.7091,10.7525,10.6917,10.7438,1182631.0
2022-02-01 09:30:00,12.34,12.37,12.31,12.35,603677.0,10.7091,10.7351,10.683,10.7177,603677.0
2022-02-01 10:00:00,12.35,12.38,12.28,12.35,584922.0,10.7177,10.7438,10.657,10.7177,584922.0
2022-02-01 10:30:00,12.35,12.4,12.35,12.4,472029.0,10.7177,10.7611,10.7177,10.7611,472029.0
2022-02-01 11:00:00,12.4,12.42,12.36,12.37,804263.0,10.7611,10.7785,10.7264,10.7351,804263.0
2022-02-01 11:30:00,12.38,12.4,12.36,12.39,303665.0,10.7438,10.7611,10.7264,10.7525,303665.0
2022-02-01 12:00:00,12.39,12.4,12.35,12.36,397389.0,10.7525,10.7611,10.7177,10.7264,397389.0
2022-02-01 12:30:00,12.37,12.37,12.33,12.36,294458.0,10.7351,10.7351,10.7004,10.7264,294458.0
2022-02-01 13:00:00,12.36,12.37,12.34,12.37,450873.0,10.7264,10.7351,10.7091,10.7351,450873.0
2022-02-01 13:30:00,12.37,12.38,12.34,12.38,381194.0,10.7351,10.7438,10.7091,10.7438,381194.0
2022-02-01 14:00:00,12.38,12.39,12.34,12.36,440006.0,10.7438,10.7525,10.7091,10.7264,440006.0
2022-02-01 14:30:00,12.36,12.39,12.35,12.37,662187.0,10.7264,10.7525,10.7177,10.7351,662187.0
2022-02-01 15:00:00,12.38,12.4,12.35,12.37,1163007.0,10.7438,10.7611,10.7177,10.7351,1163007.0
2022-02-01 15:30:00,12.37,12.39,12.36,12.36,1492872.0,10.7351,10.7525,10.7264,10.7264,1492872.0
2022-02-02 09:30:00,12.35,12.36,12.3,12.33,826145.0,10.7177,10.7264,10.6744,10.7004,826145.0
2022-02-02 10:00:00,12.33,12.34,12.29,12.34,750094.0,10.7004,10.7091,10.6657,10.7091,750094.0
2022-02-02 10:30:00,12.34,12.38,12.31,12.36,444653.0,10.7091,10.7438,10.683,10.7264,444653.0
2022-02-02 11:00:00,12.36,12.38,12.31,12.36,631119.0,10.7264,10.7438,10.683,10.7264,631119.0
2022-02-02 11:30:00,12.35,12.4,12.34,12.38,270136.0,10.7177,10.7611,10.7091,10.7438,270136.0
2022-02-02 12:00:00,12.39,12.41,12.38,12.4,271202.0,10.7525,10.7698,10.7438,10.7611,271202.0
2022-02-02 12:30:00,12.39,12.42,12.38,12.42,209868.0,10.7525,10.7785,10.7438,10.7785,209868.0
2022-02-02 13:00:00,12.42,12.42,12.38,12.38,213953.0,10.7785,10.7785,10.7438,10.7438,213953.0
2022-02-02 13:30:00,12.39,12.42,12.39,12.42,172952.0,10.7525,10.7785,10.7525,10.7785,172952.0
2022-02-02 14:00:00,12.42,12.43,12.41,12.43,183861.0,10.7785,10.7872,10.7698,10.7872,183861.0
2022-02-02 14:30:00,12.43,12.45,12.42,12.43,267373.0,10.7872,10.8045,10.7785,10.7872,267373.0
2022-02-02 15:00:00,12.43,12.45,12.42,12.43,353164.0,10.7872,10.8045,10.7785,10.7872,353164.0
2022-02-02 15:30:00,12.43,12.44,12.41,12.42,732588.0,10.7872,10.7959,10.7698,10.7785,732588.0
2022-02-03 09:30:00,12.51,12.54,12.48,12.52,1093902.0,10.8566,10.8826,10.8306,10.8653,1093902.0
2022-02-03 10:00:00,12.52,12.6,12.5,12.6,688381.0,10.8653,10.9347,10.8479,10.9347,688381.0
2022-02-03 10:30:00,12.6,12.61,12.53,12.54,455869.0,10.9347,10.9434,10.874,10.8826,455869.0
2022-02-03 11:00:00,12.54,12.58,12.52,12.57,539468.0,10.8826,10.9173,10.8653,10.9087,539468.0
2022-02-03 11:30:00,12.57,12.57,12.52,12.53,436682.0,10.9087,10.9087,10.8653,10.874,436682.0
2022-02-03 12:00:00,12.53,12.55,12.51,12.54,329005.0,10.874,10.8913,10.8566,10.8826,329005.0
2022-02-03 12:30:00,12.54,12.54,12.51,12.52,256133.0,10.8826,10.8826,10.8566,10.8653,256133.0
2022-02-03 13:00:00,12.52,12.53,12.5,12.52,264966.0,10.8653,10.874,10.8479,10.8653,264966.0
2022-02-03 13:30:00,12.52,12.54,12.51,12.54,227298.0,10.8653,10.8826,10.8566,10.8826,227298.0
2022-02-03 14:00:00,12.54,12.55,12.52,12.53,374600.0,10.8826,10.8913,10.8653,10.874,374600.0
2022-02-03 14:30:00,12.52,12.53,12.49,12.51,517863.0,10.8653,10.874,10.8392,10.8566,517863.0
2022-02-03 15:00:00,12.51,12.53,12.5,12.52,545043.0,10.8566,10.874,10.8479,10.8653,545043.0
2022-02-03 15:30:00,12.52,12.52,12.48,12.49,1030375.0,10.8653,10.8653,10.8306,10.8392,1030375.0
2022-02-04 09:30:00,12.41,12.45,12.36,12.38,685577.0,10.7698,10.8045,10.7264,10.7438,685577.0
2022-02-04 10:00:00,12.38,12.42,12.35,12.37,606132.0,10.7438,10.7785,10.7177,10.7351,606132.0
2022-02-04 10:30:00,12.37,12.38,12.32,12.35,545268.0,10.7351,10.7438,10.6917,10.7177,545268.0
2022-02-04 11:00:00,12.35,12.39,12.33,12.38,407730.0,10.7177,10.7525,10.7004,10.7438,407730.0
2022-02-04 11:30:00,12.37,12.41,12.37,12.38,144049.0,10.7351,10.7698,10.7351,10.7438,144049.0
2022-02-04 12:00:00,12.38,12.39,12.36,12.39,188406.0,10.7438,10.7525,10.7264,10.7525,188406.0
2022-02-04 12:30:00,12.39,12.4,12.37,12.4,69885.0,10.7525,10.7611,10.7351,10.7611,69885.0
2022-02-04 13:00:00,12.4,12.42,12.39,12.42,260496.0,10.7611,10.7785,10.7525,10.7785,260496.0
2022-02-04 13:30:00,12.42,12.43,12.4,12.43,210039.0,10.7785,10.7872,10.7611,10.7872,210039.0
2022-02-04 14:00:00,12.43,12.46,12.42,12.46,498587.0,10.7872,10.8132,10.7785,10.8132,498587.0
2022-02-04 14:30:00,12.45,12.48,12.44,12.46,252997.0,10.8045,10.8306,10.7959,10.8132,252997.0
2022-02-04 15:00:00,12.46,12.5,12.46,12.46,367874.0,10.8132,10.8479,10.8132,10.8132,367874.0
2022-02-04 15:30:00,12.47,12.48,12.43,12.43,974520.0,10.8219,10.8306,10.7872,10.7872,974520.0
2022-02-07 09:30:00,12.52,12.59,12.49,12.59,902722.0,10.8653,10.926,10.8392,10.926,902722.0
2022-02-07 10:00:00,12.59,12.6,12.55,12.59,659534.0,10.926,10.9347,10.8913,10.926,659534.0
2022-02-07 10:30:00,12.59,12.6,12.56,12.59,262412.0,10.926,10.9347,10.9,10.926,262412.0
2022-02-07 11:00:00,12.59,12.6,12.56,12.59,463812.0,10.926,10.9347,10.9,10.926,463812.0
2022-02-07 11:30:00,12.58,12.59,12.53,12.55,201476.0,10.9173,10.926,10.874,10.8913,201476.0
2022-02-07 12:00:00,12.54,12.6,12.53,12.58,326824.0,10.8826,10.9347,10.874,10.9173,326824.0
2022-02-07 12:30:00,12.58,12.59,12.56,12.58,197002.0,10.9173,10.926,10.9,10.9173,197002.0
2022-02-07 13:00:00,12.58,12.64,12.56,12.63,472220.0,10.9173,10.9694,10.9,10.9607,472220.0
2022-02-07 13:30:00,12.63,12.63,12.59,12.63,281725.0,10.9607,10.9607,10.926,10.9607,281725.0
2022-02-07 14:00:00,12.63,12.65,12.62,12.64,383842.0,10.9607,10.9781,10.9521,10.9694,383842.0
2022-02-07 14:30:00,12.64,12.65,12.63,12.65,136791.0,10.9694,10.9781,10.9607,10.9781,136791.0
2022-02-07 15:00:00,12.64,12.66,12.63,12.63,295598.0,10.9694,10.9868,10.9607,10.9607,295598.0
2022-02-07 15:30:00,12.63,12.64,12.58,12.61,1103729.0,10.9607,10.9694,10.9173,10.9434,1103729.0
2022-02-08 09:30:00,12.49,12.54,12.49,12.5,853796.0,10.8392,10.8826,10.8392,10.8479,853796.0
2022-02-08 10:00:00,12.49,12.53,12.46,12.51,409456.0,10.8392,10.874,10.8132,10.8566,409456.0
2022-02-08 10:30:00,12.51,12.57,12.5,12.56,345643.0,10.8566,10.9087,10.8479,10.9,345643.0
2022-02-08 11:00:00,12.55,12.58,12.54,12.57,303070.0,10.8913,10.9173,10.8826,10.9087,303070.0
2022-02-08 11:30:00,12.57,12.58,12.56,12.58,111140.0,10.9087,10.9173,10.9,10.9173,111140.0
2022-02-08 12:00:00,12.58,12.59,12.54,12.56,114871.0,10.9173,10.926,10.8826,10.9,114871.0
2022-02-08 12:30:00,12.57,12.58,12.56,12.56,125178.0,10.9087,10.9173,10.9,10.9,125178.0
2022-02-08 13:00:00,12.57,12.57,12.54,12.54,99440.0,10.9087,10.9087,10.8826,10.8826,99440.0
2022-02-08 13:30:00,12.55,12.58,12.54,12.58,200241.0,10.8913,10.9173,10.8826,10.9173,200241.0
2022-02-08 14:00:00,12.58,12.59,12.56,12.57,126494.0,10.9173,10.926,10.9,10.9087,126494.0
2022-02-08 14:30:00,12.57,12.58,12.56,12.57,218569.0,10.9087,10.9173,10.9,10.9087,218569.0
2022-02-08 15:00:00,12.57,12.61,12.56,12.6,334449.0,10.9087,10.9434,10.9,10.9347,334449.0
2022-02-08 15:30:00,12.6,12.61,12.58,12.6,718723.0,10.9347,10.9434,10.9173,10.9347,718723.0
2022-02-09 09:30:00,12.67,12.71,12.66,12.71,622785.0,10.9955,11.0302,10.9868,11.0302,622785.0
2022-02-09 10:00:00,12.71,12.75,12.69,12.75,387072.0,11.0302,11.0649,11.0128,11.0649,387072.0
2022-02-09 10:30:00,12.75,12.77,12.72,12.74,371722.0,11.0649,11.0822,11.0388,11.0562,371722.0
2022-02-09 11:00:00,12.74,12.75,12.72,12.73,204159.0,11.0562,11.0649,11.0388,11.0475,204159.0
2022-02-09 11:30:00,12.73,12.74,12.72,12.73,206722.0,11.0475,11.0562,11.0388,11.0475,206722.0
2022-02-09 12:00:00,12.73,12.74,12.72,12.73,75874.0,11.0475,11.0562,11.0388,11.0475,75874.0
2022-02-09 12:30:00,12.74,12.77,12.73,12.77,79471.0,11.0562,11.0822,11.0475,11.0822,79471.0
2022-02-09 13:00:00,12.77,12.78,12.76,12.76,164643.0,11.0822,11.0909,11.0736,11.0736,164643.0
2022-02-09 13:30:00,12.77,12.77,12.74,12.77,264390.0,11.0822,11.0822,11.0562,11.0822,264390.0
2022-02-09 14:00:00,12.77,12.77,12.76,12.77,37601.0,11.0822,11.0822,11.0736,11.0822,37601.0
2022-02-09 14:30:00,12.77,12.78,12.74,12.75,161522.0,11.0822,11.0909,11.0562,11.0649,161522.0
2022-02-09 15:00:00,12.75,12.75,12.72,12.74,201326.0,11.0649,11.0649,11.0388,11.0562,201326.0
2022-02-09 15:30:00,12.74,12.76,12.72,12.76,737153.0,11.0562,11.0736,11.0388,11.0736,737153.0
2022-02-10 09:30:00,12.52,12.63,12.49,12.61,996376.0,10.8653,10.9607,10.8392,10.9434,996376.0
2022-02-10 10:00:00,12.61,12.65,12.6,12.62,549959.0,10.9434,10.9781,10.9347,10.9521,549959.0
2022-02-10 10:30:00,12.62,12.67,12.61,12.62,647191.0,10.9521,10.9955,10.9434,10.9521,647191.0
2022-02-10 11:00:00,12.61,12.65,12.6,12.63,472291.0,10.9434,10.9781,10.9347,10.9607,472291.0
2022-02-10 11:30:00,12.64,12.68,12.62,12.67,192888.0,10.9694,11.0041,10.9521,10.9955,192888.0
2022-02-10 12:00:00,12.67,12.69,12.66,12.68,151791.0,10.9955,11.0128,10.9868,11.0041,151791.0
2022-02-10 12:30:00,12.68,12.69,12.58,12.62,324740.0,11.0041,11.0128,10.9173,10.9521,324740.0
2022-02-10 13:00:00,12.62,12.63,12.57,12.58,286659.0,10.9521,10.9607,10.9087,10.9173,286659.0
2022-02-10 13:30:00,12.57,12.58,12.53,12.56,422704.0,10.9087,10.9173,10.874,10.9,422704.0
2022-02-10 14:00:00,12.56,12.57,12.49,12.53,360489.0,10.9,10.9087,10.8392,10.874,360489.0
2022-02-10 14:30:00,12.53,12.54,12.48,12.48,216793.0,10.874,10.8826,10.8306,10.8306,216793.0
2022-02-10 15:00:00,12.49,12.51,12.46,12.48,679723.0,10.8392,10.8566,10.8132,10.8306,679723.0
2022-02-10 15:30:00,12.48,12.48,12.43,12.47,1161033.0,10.8306,10.8306,10.7872,10.8219,1161033.0
2022-02-11 09:30:00,12.6,12.64,12.57,12.59,844214.0,10.9347,10.9694,10.9087,10.926,844214.0
2022-02-11 10:00:00,12.59,12.64,12.58,12.63,468264.0,10.926,10.9694,10.9173,10.9607,468264.0
2022-02-11 10:30:00,12.63,12.65,12.59,12.6,482822.0,10.9607,10.9781,10.926,10.9347,482822.0
2022-02-11 11:00:00,12.61,12.63,12.58,12.59,250593.0,10.9434,10.9607,10.9173,10.926,250593.0
2022-02-11 11:30:00,12.59,12.6,12.56,12.58,253823.0,10.926,10.9347,10.9,10.9173,253823.0
2022-02-11 12:00:00,12.58,12.59,12.55,12.57,180275.0,10.9173,10.926,10.8913,10.9087,180275.0
2022-02-11 12:30:00,12.57,12.57,12.54,12.54,208513.0,10.9087,10.9087,10.8826,10.8826,208513.0
2022-02-11 13:00:00,12.54,12.56,12.52,12.53,333957.0,10.8826,10.9,10.8653,10.874,333957.0
2022-02-11 13:30:00,12.54,12.54,12.4,12.44,588171.0,10.8826,10.8826,10.7611,10.7959,588171.0
2022-02-11 14:00:00,12.43,12.46,12.39,12.4,643397.0,10.7872,10.8132,10.7525,10.7611,643397.0
2022-02-11 14:30:00,12.41,12.43,12.35,12.37,383876.0,10.7698,10.7872,10.7177,10.7351,383876.0
2022-02-11 15:00:00,12.37,12.42,12.36,12.38,543145.0,10.7351,10.7785,10.7264,10.7438,543145.0
2022-02-11 15:30:00,12.37,12.4,12.34,12.38,874834.0,10.7351,10.7611,10.7091,10.7438,874834.0
2022-02-14 09:30:00,12.25,12.26,12.16,12.2,1046599.0,10.631,10.6396,10.5529,10.5876,1046599.0
2022-02-14 10:00:00,12.2,12.23,12.15,12.19,525663.0,10.5876,10.6136,10.5442,10.5789,525663.0
2022-02-14 10:30:00,12.2,12.22,12.17,12.19,438069.0,10.5876,10.6049,10.5615,10.5789,438069.0
2022-02-14 11:00:00,12.19,12.23,12.17,12.23,583567.0,10.5789,10.6136,10.5615,10.6136,583567.0
2022-02-14 11:30:00,12.23,12.24,12.21,12.22,239825.0,10.6136,10.6223,10.5962,10.6049,239825.0
2022-02-14 12:00:00,12.21,12.23,12.2,12.21,159439.0,10.5962,10.6136,10.5876,10.5962,159439.0
2022-02-14 12:30:00,12.22,12.23,12.2,12.21,203164.0,10.6049,10.6136,10.5876,10.5962,203164.0
2022-02-14 13:00:00,12.21,12.22,12.19,12.19,196691.0,10.5962,10.6049,10.5789,10.5789,196691.0
2022-02-14 13:30:00,12.19,12.2,12.1,12.11,282715.0,10.5789,10.5876,10.5008,10.5095,282715.0
2022-02-14 14:00:00,12.1,12.16,12.08,12.15,421576.0,10.5008,10.5529,10.4834,10.5442,421576.0
2022-02-14 14:30:00,12.14,12.17,12.12,12.13,366124.0,10.5355,10.5615,10.5181,10.5268,366124.0
2022-02-14 15:00:00,12.14,12.16,12.11,12.13,796074.0,10.5355,10.5529,10.5095,10.5268,796074.0
2022-02-14 15:30:00,12.13,12.17,12.13,12.15,1234234.0,10.5268,10.5615,10.5268,10.5442,1234234.0
2022-02-15 09:30:00,12.34,12.41,12.3,12.38,978085.0,10.7091,10.7698,10.6744,10.7438,978085.0
2022-02-15 10:00:00,12.38,12.42,12.34,12.4,473554.0,10.7438,10.7785,10.7091,10.7611,473554.0
2022-02-15 10:30:00,12.41,12.44,12.39,12.43,467396.0,10.7698,10.7959,10.7525,10.7872,467396.0
2022-02-15 11:00:00,12.43,12.46,12.42,12.43,585243.0,10.7872,10.8132,10.7785,10.7872,585243.0
2022-02-15 11:30:00,12.43,12.46,12.43,12.45,193566.0,10.7872,10.8132,10.7872,10.8045,193566.0
2022-02-15 12:00:00,12.45,12.45,12.4,12.41,216186.0,10.8045,10.8045,10.7611,10.7698,216186.0
2022-02-15 12:30:00,12.41,12.43,12.4,12.42,289738.0,10.7698,10.7872,10.7611,10.7785,289738.0
2022-02-15 13:00:00,12.42,12.44,12.34,12.44,1600781.0,10.7785,10.7959,10.7091,10.7959,1600781.0
2022-02-15 13:30:00,12.43,12.45,12.41,12.44,532103.0,10.7872,10.8045,10.7698,10.7959,532103.0
2022-02-15 14:00:00,12.44,12.44,12.39,12.41,520720.0,10.7959,10.7959,10.7525,10.7698,520720.0
2022-02-15 14:30:00,12.41,12.43,12.39,12.42,581177.0,10.7698,10.7872,10.7525,10.7785,581177.0
2022-02-15 15:00:00,12.42,12.47,12.41,12.46,865335.0,10.7785,10.8219,10.7698,10.8132,865335.0
2022-02-15 15:30:00,12.46,12.46,12.41,12.46,1173767.0,10.8132,10.8132,10.7698,10.8132,1173767.0
2022-02-16 09:30:00,10.82,10.91,10.71,10.73,5651862.0,9.39,9.4681,9.2945,9.3119,5651862.0
2022-02-16 10:00:00,10.72,10.76,10.56,10.61,2988189.0,9.3032,9.3379,9.1643,9.2077,2988189.0
2022-02-16 10:30:00,10.61,10.64,10.56,10.62,2969445.0,9.2077,9.2338,9.1643,9.2164,2969445.0
2022-02-16 11:00:00,10.62,10.7,10.61,10.65,3140418.0,9.2164,9.2858,9.2077,9.2424,3140418.0
2022-02-16 11:30:00,10.65,10.74,10.64,10.73,1606106.0,9.2424,9.3205,9.2338,9.3119,1606106.0
2022-02-16 12:00:00,10.73,10.78,10.73,10.77,1253564.0,9.3119,9.3552,9.3119,9.3466,1253564.0
2022-02-16 12:30:00,10.77,10.82,10.74,10.8,1367352.0,9.3466,9.39,9.3205,9.3726,1367352.0
2022-02-16 13:00:00,10.8,10.88,10.8,10.8,2349802.0,9.3726,9.442,9.3726,9.3726,2349802.0
2022-02-16 13:30:00,10.8,10.84,10.79,10.83,1362269.0,9.3726,9.4073,9.3639,9.3986,1362269.0
2022-02-16 14:00:00,10.82,10.9,10.8,10.88,1279890.0,9.39,9.4594,9.3726,9.442,1279890.0
2022-02-16 14:30:00,10.88,10.96,10.85,10.96,2050796.0,9.442,9.5115,9.416,9.5115,2050796.0
2022-02-16 15:00:00,10.96,11.02,10.95,11.02,2228205.0,9.5115,9.5635,9.5028,9.5635,2228205.0
2022-02-16 15:30:00,11.02,11.04,11.0,11.0,2808964.0,9.5635,9.5809,9.5462,9.5462,2808964.0
2022-02-17 09:30:00,10.28,10.63,10.26,10.55,6818397.0,8.9213,9.2251,8.904,9.1556,6818397.0
2022-02-17 10:00:00,10.55,10.57,10.36,10.43,3507423.0,9.1556,9.173,8.9908,9.0515,3507423.0
2022-02-17 10:30:00,10.42,10.46,10.4,10.45,2281474.0,9.0428,9.0775,9.0255,9.0689,2281474.0
2022-02-17 11:00:00,10.45,10.58,10.44,10.58,3291375.0,9.0689,9.1817,9.0602,9.1817,3291375.0
2022-02-17 11:30:00,10.58,10.61,10.45,10.46,1667865.0,9.1817,9.2077,9.0689,9.0775,1667865.0
2022-02-17 12:00:00,10.46,10.48,10.43,10.45,951286.0,9.0775,9.0949,9.0515,9.0689,951286.0
2022-02-17 12:30:00,10.44,10.45,10.39,10.41,744816.0,9.0602,9.0689,9.0168,9.0341,744816.0
2022-02-17 13:00:00,10.41,10.42,10.37,10.4,1169528.0,9.0341,9.0428,8.9994,9.0255,1169528.0
2022-02-17 13:30:00,10.4,10.41,10.37,10.37,827987.0,9.0255,9.0341,8.9994,8.9994,827987.0
2022-02-17 14:00:00,10.37,10.38,10.34,10.34,1497698.0,8.9994,9.0081,8.9734,8.9734,1497698.0
2022-02-17 14:30:00,10.34,10.36,10.31,10.31,1405031.0,8.9734,8.9908,8.9474,8.9474,1405031.0
2022-02-17 15:00:00,10.32,10.33,10.27,10.32,2269807.0,8.956,8.9647,8.9127,8.956,2269807.0
2022-02-17 15:30:00,10.32,10.35,10.3,10.31,3072108.0,8.956,8.9821,8.9387,8.9474,3072108.0
2022-02-18 09:30:00,10.18,10.2,10.08,10.14,2958990.0,8.8345,8.8519,8.7478,8.7998,2958990.0
2022-02-18 10:00:00,10.13,10.16,10.09,10.09,1740993.0,8.7912,8.8172,8.7564,8.7564,1740993.0
2022-02-18 10:30:00,10.09,10.1,10.02,10.1,1964579.0,8.7564,8.7651,8.6957,8.7651,1964579.0
2022-02-18 11:00:00,10.1,10.1,10.02,10.05,1217493.0,8.7651,8.7651,8.6957,8.7217,1217493.0
2022-02-18 11:30:00,10.05,10.09,10.02,10.03,610212.0,8.7217,8.7564,8.6957,8.7044,610212.0
2022-02-18 12:00:00,10.03,10.07,10.01,10.06,753951.0,8.7044,8.7391,8.687,8.7304,753951.0
2022-02-18 12:30:00,10.06,10.07,10.03,10.04,452876.0,8.7304,8.7391,8.7044,8.7131,452876.0
2022-02-18 13:00:00,10.04,10.08,10.04,10.06,449354.0,8.7131,8.7478,8.7131,8.7304,449354.0
2022-02-18 13:30:00,10.07,10.12,10.06,10.12,546573.0,8.7391,8.7825,8.7304,8.7825,546573.0
2022-02-18 14:00:00,10.12,10.15,10.1,10.14,766741.0,8.7825,8.8085,8.7651,8.7998,766741.0
2022-02-18 14:30:00,10.15,10.16,10.1,10.13,647728.0,8.8085,8.8172,8.7651,8.7912,647728.0
2022-02-18 15:00:00,10.14,10.14,10.05,10.05,863539.0,8.7998,8.7998,8.7217,8.7217,863539.0
2022-02-18 15:30:00,10.05,10.08,10.04,10.06,1361706.0,8.7217,8.7478,8.7131,8.7304,1361706.0
2022-02-22 09:30:00,10.06,10.14,10.02,10.11,1445897.0,8.7304,8.7998,8.6957,8.7738,1445897.0
2022-02-22 10:00:00,10.1,10.17,10.07,10.15,832700.0,8.7651,8.8259,8.7391,8.8085,832700.0
2022-02-22 10:30:00,10.15,10.15,10.09,10.1,768247.0,8.8085,8.8085,8.7564,8.7651,768247.0
2022-02-22 11:00:00,10.1,10.11,10.04,10.06,1817788.0,8.7651,8.7738,8.7131,8.7304,1817788.0
2022-02-22 11:30:00,10.06,10.08,10.04,10.05,775796.0,8.7304,8.7478,8.7131,8.7217,775796.0
2022-02-22 12:00:00,10.05,10.08,10.03,10.04,420641.0,8.7217,8.7478,8.7044,8.7131,420641.0
2022-02-22 12:30:00,10.03,10.04,10.01,10.02,360738.0,8.7044,8.7131,8.687,8.6957,360738.0
2022-02-22 13:00:00,10.02,10.04,9.96,10.01,1074461.0,8.6957,8.7131,8.6436,8.687,1074461.0
2022-02-22 13:30:00,10.0,10.03,9.95,9.96,542043.0,8.6783,8.7044,8.6349,8.6436,542043.0
2022-02-22 14:00:00,9.96,10.02,9.94,10.01,574521.0,8.6436,8.6957,8.6263,8.687,574521.0
2022-02-22 14:30:00,10.0,10.09,9.99,10.07,678016.0,8.6783,8.7564,8.6697,8.7391,678016.0
2022-02-22 15:00:00,10.08,10.11,10.06,10.09,720190.0,8.7478,8.7738,8.7304,8.7564,720190.0
2022-02-22 15:30:00,10.08,10.08,10.01,10.06,1613496.0,8.7478,8.7478,8.687,8.7304,1613496.0
2022-02-23 09:30:00,10.06,10.1,9.99,10.0,940151.0,8.7304,8.7651,8.6697,8.6783,940151.0
2022-02-23 10:00:00,9.99,10.0,9.93,9.94,634941.0,8.6697,8.6783,8.6176,8.6263,634941.0
2022-02-23 10:30:00,9.94,9.98,9.92,9.94,559145.0,8.6263,8.661,8.6089,8.6263,559145.0
2022-02-23 11:00:00,9.94,9.95,9.89,9.91,764484.0,8.6263,8.6349,8.5829,8.6002,764484.0
2022-02-23 11:30:00,9.91,9.95,9.9,9.94,392766.0,8.6002,8.6349,8.5916,8.6263,392766.0
2022-02-23 12:00:00,9.94,9.96,9.93,9.94,269734.0,8.6263,8.6436,8.6176,8.6263,269734.0
2022-02-23 12:30:00,9.94,9.95,9.91,9.92,130057.0,8.6263,8.6349,8.6002,8.6089,130057.0
2022-02-23 13:00:00,9.91,9.92,9.86,9.86,467884.0,8.6002,8.6089,8.5568,8.5568,467884.0
2022-02-23 13:30:00,9.87,9.91,9.85,9.88,206766.0,8.5655,8.6002,8.5482,8.5742,206766.0
2022-02-23 14:00:00,9.88,9.9,9.84,9.84,347096.0,8.5742,8.5916,8.5395,8.5395,347096.0
2022-02-23 14:30:00,9.85,9.86,9.82,9.85,400292.0,8.5482,8.5568,8.5221,8.5482,400292.0
2022-02-23 15:00:00,9.85,9.86,9.82,9.85,506009.0,8.5482,8.5568,8.5221,8.5482,506009.0
2022-02-23 15:30:00,9.85,9.86,9.8,9.81,1049627.0,8.5482,8.5568,8.5048,8.5134,1049627.0
2022-02-24 09:30:00,9.42,9.56,9.41,9.55,1328931.0,8.175,8.2965,8.1663,8.2878,1328931.0
2022-02-24 10:00:00,9.55,9.64,9.52,9.56,820660.0,8.2878,8.3659,8.2618,8.2965,820660.0
2022-02-24 10:30:00,9.56,9.63,9.53,9.6,943734.0,8.2965,8.3572,8.2705,8.3312,943734.0
2022-02-24 11:00:00,9.6,9.67,9.59,9.63,643046.0,8.3312,8.392,8.3225,8.3572,643046.0
2022-02-24 11:30:00,9.63,9.65,9.59,9.62,236050.0,8.3572,8.3746,8.3225,8.3486,236050.0
2022-02-24 12:00:00,9.63,9.64,9.59,9.62,258165.0,8.3572,8.3659,8.3225,8.3486,258165.0
2022-02-24 12:30:00,9.62,9.65,9.59,9.63,504769.0,8.3486,8.3746,8.3225,8.3572,504769.0
2022-02-24 13:00:00,9.63,9.65,9.61,9.61,293689.0,8.3572,8.3746,8.3399,8.3399,293689.0
2022-02-24 13:30:00,9.62,9.76,9.61,9.72,909761.0,8.3486,8.4701,8.3399,8.4353,909761.0
2022-02-24 14:00:00,9.72,9.76,9.69,9.76,716073.0,8.4353,8.4701,8.4093,8.4701,716073.0
2022-02-24 14:30:00,9.76,9.82,9.75,9.8,538488.0,8.4701,8.5221,8.4614,8.5048,538488.0
2022-02-24 15:00:00,9.8,9.86,9.79,9.83,737931.0,8.5048,8.5568,8.4961,8.5308,737931.0
2022-02-24 15:30:00,9.82,9.91,9.81,9.9,2119546.0,8.5221,8.6002,8.5134,8.5916,2119546.0
2022-02-25 09:30:00,9.99,10.07,9.98,10.02,1874539.0,8.6697,8.7391,8.661,8.6957,1874539.0
2022-02-25 10:00:00,10.02,10.05,9.99,10.04,1021377.0,8.6957,8.7217,8.6697,8.7131,1021377.0
2022-02-25 10:30:00,10.04,10.09,10.0,10.07,892922.0,8.7131,8.7564,8.6783,8.7391,892922.0
2022-02-25 11:00:00,10.07,10.13,10.06,10.1,1117825.0,8.7391,8.7912,8.7304,8.7651,1117825.0
2022-02-25 11:30:00,10.1,10.12,10.06,10.12,999088.0,8.7651,8.7825,8.7304,8.7825,999088.0
2022-02-25 12:00:00,10.12,10.13,10.09,10.12,396133.0,8.7825,8.7912,8.7564,8.7825,396133.0
2022-02-25 12:30:00,10.12,10.14,10.08,10.08,417735.0,8.7825,8.7998,8.7478,8.7478,417735.0
2022-02-25 13:00:00,10.08,10.11,10.06,10.11,417619.0,8.7478,8.7738,8.7304,8.7738,417619.0
2022-02-25 13:30:00,10.11,10.12,10.07,10.08,633854.0,8.7738,8.7825,8.7391,8.7478,633854.0
2022-02-25 14:00:00,10.08,10.1,10.05,10.07,605405.0,8.7478,8.7651,8.7217,8.7391,605405.0
2022-02-25 14:30:00,10.07,10.09,10.05,10.08,467984.0,8.7391,8.7564,8.7217,8.7478,467984.0
2022-02-25 15:00:00,10.08,10.1,10.05,10.09,716562.0,8.7478,8.7651,8.7217,8.7564,716562.0
2022-02-25 15:30:00,10.09,10.12,10.08,10.11,1464254.0,8.7564,8.7825,8.7478,8.7738,1464254.0
2022-02-28 09:30:00,9.21,9.36,9.2,9.28,3809223.0,7.9927,8.1229,7.9841,8.0535,3809223.0
2022-02-28 10:00:00,9.28,9.29,9.18,9.19,1965543.0,8.0535,8.0622,7.9667,7.9754,1965543.0
2022-02-28 10:30:00,9.19,9.32,9.18,9.3,1977376.0,7.9754,8.0882,7.9667,8.0709,1977376.0
2022-02-28 11:00:00,9.3,9.34,9.26,9.33,2278677.0,8.0709,8.1056,8.0361,8.0969,2278677.0
2022-02-28 11:30:00,9.33,9.36,9.28,9.3,637555.0,8.0969,8.1229,8.0535,8.0709,637555.0
2022-02-28 12:00:00,9.29,9.31,9.2,9.21,1578545.0,8.0622,8.0795,7.9841,7.9927,1578545.0
2022-02-28 12:30:00,9.21,9.23,9.19,9.21,1124002.0,7.9927,8.0101,7.9754,7.9927,1124002.0
2022-02-28 13:00:00,9.21,9.23,9.19,9.21,589926.0,7.9927,8.0101,7.9754,7.9927,589926.0
2022-02-28 13:30:00,9.21,9.26,9.21,9.24,822862.0,7.9927,8.0361,7.9927,8.0188,822862.0
2022-02-28 14:00:00,9.24,9.24,9.14,9.14,952736.0,8.0188,8.0188,7.932,7.932,952736.0
2022-02-28 14:30:00,9.14,9.22,9.14,9.21,977747.0,7.932,8.0014,7.932,7.9927,977747.0
2022-02-28 15:00:00,9.21,9.25,9.19,9.24,1763158.0,7.9927,8.0275,7.9754,8.0188,1763158.0
2022-02-28 15:30:00,9.24,9.28,9.19,9.28,3425136.0,8.0188,8.0535,7.9754,8.0535,3425136.0
2022-03-01 09:30:00,8.83,9.04,8.82,9.03,8355187.0,7.663,7.8452,7.6543,7.8365,8355187.0
2022-03-01 10:00:00,9.03,9.1,9.02,9.08,4121368.0,7.8365,7.8973,7.8279,7.8799,4121368.0
2022-03-01 10:30:00,9.08,9.11,8.88,8.91,4473438.0,7.8799,7.906,7.7064,7.7324,4473438.0
2022-03-01 11:00:00,8.92,8.96,8.87,8.88,3390387.0,7.7411,7.7758,7.6977,7.7064,3390387.0
2022-03-01 11:30:00,8.89,8.92,8.87,8.91,2535555.0,7.715,7.7411,7.6977,7.7324,2535555.0
2022-03-01 12:00:00,8.9,8.95,8.88,8.92,1338247.0,7.7237,7.7671,7.7064,7.7411,1338247.0
2022-03-01 12:30:00,8.91,8.97,8.91,8.96,1736100.0,7.7324,7.7845,7.7324,7.7758,1736100.0
2022-03-01 13:00:00,8.95,8.97,8.87,8.87,1884521.0,7.7671,7.7845,7.6977,7.6977,1884521.0
2022-03-01 13:30:00,8.87,8.91,8.87,8.91,1642431.0,7.6977,7.7324,7.6977,7.7324,1642431.0
2022-03-01 14:00:00,8.91,8.93,8.87,8.92,1724226.0,7.7324,7.7498,7.6977,7.7411,1724226.0
2022-03-01 14:30:00,8.92,8.93,8.88,8.89,1850330.0,7.7411,7.7498,7.7064,7.715,1850330.0
2022-03-01 15:00:00,8.89,8.93,8.85,8.86,1481020.0,7.715,7.7498,7.6803,7.689,1481020.0
2022-03-01 15:30:00,8.86,8.87,8.82,8.86,3361183.0,7.689,7.6977,7.6543,7.689,3361183.0
2022-03-02 09:30:00,7.6,7.72,7.57,7.64,6537314.0,6.5955,6.6997,6.5695,6.6302,6537314.0
2022-03-02 10:00:00,7.63,7.87,7.63,7.86,4430072.0,6.6216,6.8299,6.6216,6.8212,4430072.0
2022-03-02 10:30:00,7.87,7.95,7.81,7.9,2615716.0,6.8299,6.8993,6.7778,6.8559,2615716.0
2022-03-02 11:00:00,7.91,8.07,7.9,7.96,4113763.0,6.8646,7.0034,6.8559,6.908,4113763.0
2022-03-02 11:30:00,7.96,8.04,7.94,7.97,2540162.0,6.908,6.9774,6.8906,6.9166,2540162.0
2022-03-02 12:00:00,7.97,7.98,7.92,7.95,1322142.0,6.9166,6.9253,6.8732,6.8993,1322142.0
2022-03-02 12:30:00,7.95,8.01,7.94,7.99,1352324.0,6.8993,6.9513,6.8906,6.934,1352324.0
2022-03-02 13:00:00,7.99,8.02,7.99,8.01,868548.0,6.934,6.96,6.934,6.9513,868548.0
2022-03-02 13:30:00,8.01,8.06,8.01,8.05,1421295.0,6.9513,6.9947,6.9513,6.9861,1421295.0
2022-03-02 14:00:00,8.05,8.1,8.04,8.1,1343620.0,6.9861,7.0295,6.9774,7.0295,1343620.0
2022-03-02 14:30:00,8.1,8.11,8.09,8.11,1312557.0,7.0295,7.0381,7.0208,7.0381,1312557.0
2022-03-02 15:00:00,8.1,8.14,8.08,8.1,3482260.0,7.0295,7.0642,7.0121,7.0295,3482260.0
2022-03-02 15:30:00,8.1,8.13,8.1,8.13,5387608.0,7.0295,7.0555,7.0295,7.0555,5387608.0
2022-03-03 09:30:00,8.21,8.22,8.13,8.17,1424641.0,7.1249,7.1336,7.0555,7.0902,1424641.0
2022-03-03 10:00:00,8.17,8.18,8.06,8.06,1696733.0,7.0902,7.0989,6.9947,6.9947,1696733.0
2022-03-03 10:30:00,8.05,8.09,8.04,8.05,1805047.0,6.9861,7.0208,6.9774,6.9861,1805047.0
2022-03-03 11:00:00,8.05,8.07,8.01,8.04,1104065.0,6.9861,7.0034,6.9513,6.9774,1104065.0
2022-03-03 11:30:00,8.04,8.09,8.04,8.08,541302.0,6.9774,7.0208,6.9774,7.0121,541302.0
2022-03-03 12:00:00,8.09,8.1,8.07,8.07,505554.0,7.0208,7.0295,7.0034,7.0034,505554.0
2022-03-03 12:30:00,8.07,8.14,8.07,8.14,665734.0,7.0034,7.0642,7.0034,7.0642,665734.0
2022-03-03 13:00:00,8.13,8.15,8.13,8.13,446584.0,7.0555,7.0728,7.0555,7.0555,446584.0
2022-03-03 13:30:00,8.13,8.14,8.11,8.12,393168.0,7.0555,7.0642,7.0381,7.0468,393168.0
2022-03-03 14:00:00,8.12,8.15,8.11,8.15,796196.0,7.0468,7.0728,7.0381,7.0728,796196.0
2022-03-03 14:30:00,8.14,8.15,8.11,8.11,503393.0,7.0642,7.0728,7.0381,7.0381,503393.0
2022-03-03 15:00:00,8.11,8.12,8.08,8.1,876913.0,7.0381,7.0468,7.0121,7.0295,876913.0
2022-03-03 15:30:00,8.1,8.1,8.07,8.08,2151080.0,7.0295,7.0295,7.0034,7.0121,2151080.0
2022-03-04 09:30:00,8.08,8.11,8.04,8.11,1845792.0,7.0121,7.0381,6.9774,7.0381,1845792.0
2022-03-04 10:00:00,8.11,8.14,8.06,8.13,1384537.0,7.0381,7.0642,6.9947,7.0555,1384537.0
2022-03-04 10:30:00,8.13,8.17,8.11,8.15,1936052.0,7.0555,7.0902,7.0381,7.0728,1936052.0
2022-03-04 11:00:00,8.14,8.19,8.13,8.15,3289210.0,7.0642,7.1076,7.0555,7.0728,3289210.0
2022-03-04 11:30:00,8.14,8.21,8.13,8.14,791681.0,7.0642,7.1249,7.0555,7.0642,791681.0
2022-03-04 12:00:00,8.14,8.19,8.13,8.14,908004.0,7.0642,7.1076,7.0555,7.0642,908004.0
2022-03-04 12:30:00,8.14,8.16,8.12,8.14,759215.0,7.0642,7.0815,7.0468,7.0642,759215.0
2022-03-04 13:00:00,8.15,8.18,8.14,8.16,534343.0,7.0728,7.0989,7.0642,7.0815,534343.0
2022-03-04 13:30:00,8.16,8.17,8.12,8.13,714258.0,7.0815,7.0902,7.0468,7.0555,714258.0
2022-03-04 14:00:00,8.13,8.15,8.11,8.14,532069.0,7.0555,7.0728,7.0381,7.0642,532069.0
2022-03-04 14:30:00,8.13,8.15,8.07,8.08,562073.0,7.0555,7.0728,7.0034,7.0121,562073.0
2022-03-04 15:00:00,8.08,8.1,8.07,8.09,570629.0,7.0121,7.0295,7.0034,7.0208,570629.0
2022-03-04 15:30:00,8.08,8.11,8.06,8.11,2546711.0,7.0121,7.0381,6.9947,7.0381,2546711.0
2022-03-07 09:30:00,8.03,8.07,7.89,7.94,2056215.0,6.9687,7.0034,6.8472,6.8906,2056215.0
2022-03-07 10:00:00,7.94,7.94,7.85,7.86,1177211.0,6.8906,6.8906,6.8125,6.8212,1177211.0
2022-03-07 10:30:00,7.86,7.9,7.82,7.83,1237837.0,6.8212,6.8559,6.7865,6.7951,1237837.0
2022-03-07 11:00:00,7.82,7.84,7.79,7.81,1491350.0,6.7865,6.8038,6.7604,6.7778,1491350.0
2022-03-07 11:30:00,7.81,7.84,7.79,7.8,631651.0,6.7778,6.8038,6.7604,6.7691,631651.0
2022-03-07 12:00:00,7.79,7.8,7.75,7.77,764230.0,6.7604,6.7691,6.7257,6.7431,764230.0
2022-03-07 12:30:00,7.77,7.79,7.75,7.77,758615.0,6.7431,6.7604,6.7257,6.7431,758615.0
2022-03-07 13:00:00,7.77,7.79,7.73,7.76,626830.0,6.7431,6.7604,6.7084,6.7344,626830.0
2022-03-07 13:30:00,7.76,7.81,7.75,7.77,1317985.0,6.7344,6.7778,6.7257,6.7431,1317985.0
2022-03-07 14:00:00,7.77,7.8,7.75,7.77,638628.0,6.7431,6.7691,6.7257,6.7431,638628.0
2022-03-07 14:30:00,7.77,7.77,7.73,7.74,685355.0,6.7431,6.7431,6.7084,6.717,685355.0
2022-03-07 15:00:00,7.74,7.75,7.71,7.75,999385.0,6.717,6.7257,6.691,6.7257,999385.0
2022-03-07 15:30:00,7.75,7.75,7.71,7.71,1538459.0,6.7257,6.7257,6.691,6.691,1538459.0
2022-03-08 09:30:00,8.03,8.04,7.88,7.9,2135011.0,6.9687,6.9774,6.8385,6.8559,2135011.0
2022-03-08 10:00:00,7.91,7.94,7.84,7.88,1923229.0,6.8646,6.8906,6.8038,6.8385,1923229.0
2022-03-08 10:30:00,7.88,7.92,7.86,7.92,1328649.0,6.8385,6.8732,6.8212,6.8732,1328649.0
2022-03-08 11:00:00,7.92,7.96,7.87,7.89,1374449.0,6.8732,6.908,6.8299,6.8472,1374449.0
2022-03-08 11:30:00,7.89,7.9,7.8,7.89,820731.0,6.8472,6.8559,6.7691,6.8472,820731.0
2022-03-08 12:00:00,7.89,8.09,7.88,8.08,885439.0,6.8472,7.0208,6.8385,7.0121,885439.0
2022-03-08 12:30:00,8.08,8.11,8.06,8.1,976415.0,7.0121,7.0381,6.9947,7.0295,976415.0
2022-03-08 13:00:00,8.1,8.15,8.09,8.11,953978.0,7.0295,7.0728,7.0208,7.0381,953978.0
2022-03-08 13:30:00,8.1,8.11,8.04,8.05,1302843.0,7.0295,7.0381,6.9774,6.9861,1302843.0
2022-03-08 14:00:00,8.05,8.06,8.01,8.06,856262.0,6.9861,6.9947,6.9513,6.9947,856262.0
2022-03-08 14:30:00,8.06,8.09,8.03,8.05,886783.0,6.9947,7.0208,6.9687,6.9861,886783.0
2022-03-08 15:00:00,8.05,8.09,8.02,8.02,798946.0,6.9861,7.0208,6.96,6.96,798946.0
2022-03-08 15:30:00,8.02,8.04,7.99,7.99,1957523.0,6.96,6.9774,6.934,6.934,1957523.0
2022-03-09 09:30:00,8.6,8.61,8.46,8.53,3833639.0,7.4634,7.472,7.3419,7.4026,3833639.0
2022-03-09 10:00:00,8.53,8.56,8.45,8.46,1906227.0,7.4026,7.4287,7.3332,7.3419,1906227.0
2022-03-09 10:30:00,8.46,8.47,8.4,8.41,1987471.0,7.3419,7.3506,7.2898,7.2985,1987471.0
2022-03-09 11:00:00,8.41,8.42,8.33,8.39,2174693.0,7.2985,7.3072,7.2291,7.2811,2174693.0
2022-03-09 11:30:00,8.39,8.45,8.37,8.44,867817.0,7.2811,7.3332,7.2638,7.3245,867817.0
2022-03-09 12:00:00,8.44,8.45,8.42,8.44,436980.0,7.3245,7.3332,7.3072,7.3245,436980.0
2022-03-09 12:30:00,8.44,8.48,8.43,8.45,491232.0,7.3245,7.3592,7.3158,7.3332,491232.0
2022-03-09 13:00:00,8.45,8.47,8.41,8.46,612130.0,7.3332,7.3506,7.2985,7.3419,612130.0
2022-03-09 13:30:00,8.46,8.46,8.42,8.43,563805.0,7.3419,7.3419,7.3072,7.3158,563805.0
2022-03-09 14:00:00,8.43,8.45,8.42,8.44,463188.0,7.3158,7.3332,7.3072,7.3245,463188.0
2022-03-09 14:30:00,8.44,8.46,8.42,8.44,717329.0,7.3245,7.3419,7.3072,7.3245,717329.0
2022-03-09 15:00:00,8.44,8.46,8.43,8.44,497165.0,7.3245,7.3419,7.3158,7.3245,497165.0
2022-03-09 15:30:00,8.45,8.47,8.41,8.42,1781637.0,7.3332,7.3506,7.2985,7.3072,1781637.0
2022-03-10 09:30:00,8.37,8.5,8.36,8.49,1436838.0,7.2638,7.3766,7.2551,7.3679,1436838.0
2022-03-10 10:00:00,8.49,8.5,8.4,8.4,921521.0,7.3679,7.3766,7.2898,7.2898,921521.0
2022-03-10 10:30:00,8.4,8.41,8.34,8.35,1655061.0,7.2898,7.2985,7.2377,7.2464,1655061.0
2022-03-10 11:00:00,8.35,8.37,8.32,8.37,1008143.0,7.2464,7.2638,7.2204,7.2638,1008143.0
2022-03-10 11:30:00,8.37,8.39,8.34,8.38,341679.0,7.2638,7.2811,7.2377,7.2724,341679.0
2022-03-10 12:00:00,8.38,8.41,8.37,8.39,281405.0,7.2724,7.2985,7.2638,7.2811,281405.0
2022-03-10 12:30:00,8.39,8.4,8.36,8.37,368339.0,7.2811,7.2898,7.2551,7.2638,368339.0
2022-03-10 13:00:00,8.37,8.39,8.34,8.38,393146.0,7.2638,7.2811,7.2377,7.2724,393146.0
2022-03-10 13:30:00,8.38,8.42,8.37,8.42,353385.0,7.2724,7.3072,7.2638,7.3072,353385.0
2022-03-10 14:00:00,8.42,8.44,8.41,8.44,313098.0,7.3072,7.3245,7.2985,7.3245,313098.0
2022-03-10 14:30:00,8.44,8.45,8.42,8.43,463744.0,7.3245,7.3332,7.3072,7.3158,463744.0
2022-03-10 15:00:00,8.43,8.45,8.41,8.42,611294.0,7.3158,7.3332,7.2985,7.3072,611294.0
2022-03-10 15:30:00,8.42,8.42,8.37,8.38,1153936.0,7.3072,7.3072,7.2638,7.2724,1153936.0
2022-03-11 09:30:00,8.57,8.57,8.46,8.46,1152932.0,7.4373,7.4373,7.3419,7.3419,1152932.0
2022-03-11 10:00:00,8.46,8.47,8.39,8.41,1635670.0,7.3419,7.3506,7.2811,7.2985,1635670.0
2022-03-11 10:30:00,8.41,8.51,8.38,8.51,1958256.0,7.2985,7.3853,7.2724,7.3853,1958256.0
2022-03-11 11:00:00,8.5,8.53,8.45,8.46,1332296.0,7.3766,7.4026,7.3332,7.3419,1332296.0
2022-03-11 11:30:00,8.46,8.46,8.41,8.42,622268.0,7.3419,7.3419,7.2985,7.3072,622268.0
2022-03-11 12:00:00,8.42,8.42,8.4,8.4,650667.0,7.3072,7.3072,7.2898,7.2898,650667.0
2022-03-11 12:30:00,8.41,8.45,8.39,8.44,1248352.0,7.2985,7.3332,7.2811,7.3245,1248352.0
2022-03-11 13:00:00,8.44,8.51,8.43,8.51,602786.0,7.3245,7.3853,7.3158,7.3853,602786.0
2022-03-11 13:30:00,8.51,8.52,8.49,8.5,716861.0,7.3853,7.3939,7.3679,7.3766,716861.0
2022-03-11 14:00:00,8.49,8.52,8.49,8.52,729774.0,7.3679,7.3939,7.3679,7.3939,729774.0
2022-03-11 14:30:00,8.52,8.52,8.45,8.46,1102809.0,7.3939,7.3939,7.3332,7.3419,1102809.0
2022-03-11 15:00:00,8.46,8.48,8.45,8.46,714096.0,7.3419,7.3592,7.3332,7.3419,714096.0
2022-03-11 15:30:00,8.46,8.48,8.45,8.45,1700058.0,7.3419,7.3592,7.3332,7.3332,1700058.0
2022-03-14 09:30:00,8.6,8.72,8.59,8.72,2041475.0,7.4634,7.5675,7.4547,7.5675,2041475.0
2022-03-14 10:00:00,8.71,8.77,8.69,8.77,1598170.0,7.5588,7.6109,7.5415,7.6109,1598170.0
2022-03-14 10:30:00,8.77,8.82,8.71,8.82,1035771.0,7.6109,7.6543,7.5588,7.6543,1035771.0
2022-03-14 11:00:00,8.82,8.82,8.74,8.75,660299.0,7.6543,7.6543,7.5849,7.5935,660299.0
2022-03-14 11:30:00,8.75,8.77,8.73,8.75,1481361.0,7.5935,7.6109,7.5762,7.5935,1481361.0
2022-03-14 12:00:00,8.75,8.78,8.74,8.77,856693.0,7.5935,7.6196,7.5849,7.6109,856693.0
2022-03-14 12:30:00,8.76,8.77,8.72,8.72,748635.0,7.6022,7.6109,7.5675,7.5675,748635.0
2022-03-14 13:00:00,8.73,8.73,8.69,8.71,942692.0,7.5762,7.5762,7.5415,7.5588,942692.0
2022-03-14 13:30:00,8.71,8.71,8.67,8.69,605683.0,7.5588,7.5588,7.5241,7.5415,605683.0
2022-03-14 14:00:00,8.69,8.7,8.63,8.64,615841.0,7.5415,7.5502,7.4894,7.4981,615841.0
2022-03-14 14:30:00,8.63,8.64,8.61,8.63,305714.0,7.4894,7.4981,7.472,7.4894,305714.0
2022-03-14 15:00:00,8.63,8.67,8.62,8.66,951613.0,7.4894,7.5241,7.4807,7.5154,951613.0
2022-03-14 15:30:00,8.67,8.67,8.62,8.64,2119723.0,7.5241,7.5241,7.4807,7.4981,2119723.0
2022-03-15 09:30:00,8.65,8.67,8.57,8.59,951722.0,7.5068,7.5241,7.4373,7.4547,951722.0
2022-03-15 10:00:00,8.59,8.6,8.52,8.57,617207.0,7.4547,7.4634,7.3939,7.4373,617207.0
2022-03-15 10:30:00,8.57,8.6,8.56,8.58,715316.0,7.4373,7.4634,7.4287,7.446,715316.0
2022-03-15 11:00:00,8.57,8.62,8.57,8.62,478811.0,7.4373,7.4807,7.4373,7.4807,478811.0
2022-03-15 11:30:00,8.62,8.65,8.56,8.59,641244.0,7.4807,7.5068,7.4287,7.4547,641244.0
2022-03-15 12:00:00,8.58,8.61,8.55,8.6,638416.0,7.446,7.472,7.42,7.4634,638416.0
2022-03-15 12:30:00,8.61,8.65,8.6,8.63,268189.0,7.472,7.5068,7.4634,7.4894,268189.0
2022-03-15 13:00:00,8.63,8.63,8.59,8.59,156475.0,7.4894,7.4894,7.4547,7.4547,156475.0
2022-03-15 13:30:00,8.59,8.61,8.58,8.61,157115.0,7.4547,7.472,7.446,7.472,157115.0
2022-03-15 14:00:00,8.61,8.62,8.57,8.59,258579.0,7.472,7.4807,7.4373,7.4547,258579.0
2022-03-15 14:30:00,8.58,8.64,8.57,8.63,253299.0,7.446,7.4981,7.4373,7.4894,253299.0
2022-03-15 15:00:00,8.63,8.64,8.62,8.63,169449.0,7.4894,7.4981,7.4807,7.4894,169449.0
2022-03-15 15:30:00,8.63,8.67,8.63,8.65,696489.0,7.4894,7.5241,7.4894,7.5068,696489.0
2022-03-16 09:30:00,8.82,8.86,8.81,8.82,806156.0,7.6543,7.689,7.6456,7.6543,806156.0
2022-03-16 10:00:00,8.82,8.88,8.74,8.84,1252212.0,7.6543,7.7064,7.5849,7.6716,1252212.0
2022-03-16 10:30:00,8.84,8.87,8.77,8.84,769734.0,7.6716,7.6977,7.6109,7.6716,769734.0
2022-03-16 11:00:00,8.84,8.86,8.81,8.83,545364.0,7.6716,7.689,7.6456,7.663,545364.0
2022-03-16 11:30:00,8.83,8.83,8.79,8.83,420539.0,7.663,7.663,7.6283,7.663,420539.0
2022-03-16 12:00:00,8.83,8.86,8.82,8.86,317984.0,7.663,7.689,7.6543,7.689,317984.0
2022-03-16 12:30:00,8.86,8.86,8.81,8.84,198217.0,7.689,7.689,7.6456,7.6716,198217.0
2022-03-16 13:00:00,8.84,8.85,8.78,8.79,168051.0,7.6716,7.6803,7.6196,7.6283,168051.0
2022-03-16 13:30:00,8.79,8.84,8.79,8.83,221001.0,7.6283,7.6716,7.6283,7.663,221001.0
2022-03-16 14:00:00,8.82,8.82,8.71,8.72,408320.0,7.6543,7.6543,7.5588,7.5675,408320.0
2022-03-16 14:30:00,8.72,8.84,8.69,8.82,572505.0,7.5675,7.6716,7.5415,7.6543,572505.0
2022-03-16 15:00:00,8.83,8.86,8.8,8.86,429763.0,7.663,7.689,7.6369,7.689,429763.0
2022-03-16 15:30:00,8.86,8.9,8.83,8.89,795270.0,7.689,7.7237,7.663,7.715,795270.0
2022-03-17 09:30:00,8.88,8.94,8.87,8.93,1056477.0,7.7064,7.7584,7.6977,7.7498,1056477.0
2022-03-17 10:00:00,8.92,8.95,8.91,8.95,484950.0,7.7411,7.7671,7.7324,7.7671,484950.0
2022-03-17 10:30:00,8.95,8.95,8.9,8.92,523343.0,7.7671,7.7671,7.7237,7.7411,523343.0
2022-03-17 11:00:00,8.92,8.98,8.91,8.97,203497.0,7.7411,7.7931,7.7324,7.7845,203497.0
2022-03-17 11:30:00,8.97,9.0,8.96,8.99,425893.0,7.7845,7.8105,7.7758,7.8018,425893.0
2022-03-17 12:00:00,8.99,9.0,8.95,8.98,431230.0,7.8018,7.8105,7.7671,7.7931,431230.0
2022-03-17 12:30:00,8.98,9.0,8.96,8.96,201036.0,7.7931,7.8105,7.7758,7.7758,201036.0
2022-03-17 13:00:00,8.97,8.98,8.94,8.97,127996.0,7.7845,7.7931,7.7584,7.7845,127996.0
2022-03-17 13:30:00,8.97,9.01,8.97,8.99,358584.0,7.7845,7.8192,7.7845,7.8018,358584.0
2022-03-17 14:00:00,8.99,8.99,8.95,8.95,203924.0,7.8018,7.8018,7.7671,7.7671,203924.0
2022-03-17 14:30:00,8.96,8.97,8.94,8.96,208176.0,7.7758,7.7845,7.7584,7.7758,208176.0
2022-03-17 15:00:00,8.96,8.98,8.94,8.96,379207.0,7.7758,7.7931,7.7584,7.7758,379207.0
2022-03-17 15:30:00,8.97,8.99,8.96,8.98,840774.0,7.7845,7.8018,7.7758,7.7931,840774.0
2022-03-18 09:30:00,8.85,8.92,8.85,8.92,678096.0,7.6803,7.7411,7.6803,7.7411,678096.0
2022-03-18 10:00:00,8.91,8.95,8.88,8.89,389159.0,7.7324,7.7671,7.7064,7.715,389159.0
2022-03-18 10:30:00,8.88,8.9,8.85,8.88,336311.0,7.7064,7.7237,7.6803,7.7064,336311.0
2022-03-18 11:00:00,8.88,8.94,8.88,8.93,573020.0,7.7064,7.7584,7.7064,7.7498,573020.0
2022-03-18 11:30:00,8.93,8.98,8.92,8.97,374445.0,7.7498,7.7931,7.7411,7.7845,374445.0
2022-03-18 12:00:00,8.97,9.05,8.96,9.05,609064.0,7.7845,7.8539,7.7758,7.8539,609064.0
2022-03-18 12:30:00,9.05,9.07,9.03,9.05,236324.0,7.8539,7.8713,7.8365,7.8539,236324.0
2022-03-18 13:00:00,9.05,9.07,9.04,9.07,148900.0,7.8539,7.8713,7.8452,7.8713,148900.0
2022-03-18 13:30:00,9.07,9.08,9.05,9.05,166730.0,7.8713,7.8799,7.8539,7.8539,166730.0
2022-03-18 14:00:00,9.05,9.06,9.03,9.04,243738.0,7.8539,7.8626,7.8365,7.8452,243738.0
2022-03-18 14:30:00,9.04,9.07,9.04,9.04,508474.0,7.8452,7.8713,7.8452,7.8452,508474.0
2022-03-18 15:00:00,9.04,9.07,9.04,9.06,247349.0,7.8452,7.8713,7.8452,7.8626,247349.0
2022-03-18 15:30:00,9.05,9.07,9.04,9.05,946022.0,7.8539,7.8713,7.8452,7.8539,946022.0
2022-03-21 09:30:00,9.16,9.2,9.12,9.14,1064227.0,7.9494,7.9841,7.9146,7.932,1064227.0
2022-03-21 10:00:00,9.14,9.15,9.13,9.13,412543.0,7.932,7.9407,7.9233,7.9233,412543.0
2022-03-21 10:30:00,9.13,9.18,9.13,9.18,741207.0,7.9233,7.9667,7.9233,7.9667,741207.0
2022-03-21 11:00:00,9.17,9.18,9.13,9.16,327138.0,7.958,7.9667,7.9233,7.9494,327138.0
2022-03-21 11:30:00,9.16,9.16,9.12,9.13,276815.0,7.9494,7.9494,7.9146,7.9233,276815.0
2022-03-21 12:00:00,9.13,9.14,9.1,9.12,190287.0,7.9233,7.932,7.8973,7.9146,190287.0
2022-03-21 12:30:00,9.12,9.12,9.06,9.06,245172.0,7.9146,7.9146,7.8626,7.8626,245172.0
2022-03-21 13:00:00,9.06,9.07,9.01,9.04,533207.0,7.8626,7.8713,7.8192,7.8452,533207.0
2022-03-21 13:30:00,9.05,9.06,9.02,9.04,219778.0,7.8539,7.8626,7.8279,7.8452,219778.0
2022-03-21 14:00:00,9.04,9.08,9.02,9.08,281146.0,7.8452,7.8799,7.8279,7.8799,281146.0
2022-03-21 14:30:00,9.07,9.08,9.03,9.03,245661.0,7.8713,7.8799,7.8365,7.8365,245661.0
2022-03-21 15:00:00,9.03,9.06,9.02,9.05,310987.0,7.8365,7.8626,7.8279,7.8539,310987.0
2022-03-21 15:30:00,9.05,9.06,9.02,9.06,1047707.0,7.8539,7.8626,7.8279,7.8626,1047707.0
2022-03-22 09:30:00,9.18,9.19,9.15,9.18,547396.0,7.9667,7.9754,7.9407,7.9667,547396.0
2022-03-22 10:00:00,9.18,9.18,9.14,9.18,267799.0,7.9667,7.9667,7.932,7.9667,267799.0
2022-03-22 10:30:00,9.18,9.19,9.17,9.19,154172.0,7.9667,7.9754,7.958,7.9754,154172.0
2022-03-22 11:00:00,9.19,9.19,9.16,9.17,315440.0,7.9754,7.9754,7.9494,7.958,315440.0
2022-03-22 11:30:00,9.17,9.17,9.15,9.16,175176.0,7.958,7.958,7.9407,7.9494,175176.0
2022-03-22 12:00:00,9.15,9.16,9.09,9.11,713290.0,7.9407,7.9494,7.8886,7.906,713290.0
2022-03-22 12:30:00,9.11,9.14,9.1,9.13,153692.0,7.906,7.932,7.8973,7.9233,153692.0
2022-03-22 13:00:00,9.13,9.16,9.13,9.16,153582.0,7.9233,7.9494,7.9233,7.9494,153582.0
2022-03-22 13:30:00,9.16,9.17,9.15,9.17,69201.0,7.9494,7.958,7.9407,7.958,69201.0
2022-03-22 14:00:00,9.17,9.17,9.14,9.14,90496.0,7.958,7.958,7.932,7.932,90496.0
2022-03-22 14:30:00,9.15,9.15,9.13,9.13,128290.0,7.9407,7.9407,7.9233,7.9233,128290.0
2022-03-22 15:00:00,9.13,9.14,9.12,9.13,169988.0,7.9233,7.932,7.9146,7.9233,169988.0
2022-03-22 15:30:00,9.13,9.16,9.12,9.14,516296.0,7.9233,7.9494,7.9146,7.932,516296.0
2022-03-23 09:30:00,9.03,9.07,9.0,9.01,503169.0,7.8365,7.8713,7.8105,7.8192,503169.0
2022-03-23 10:00:00,9.01,9.07,9.0,9.05,323137.0,7.8192,7.8713,7.8105,7.8539,323137.0
2022-03-23 10:30:00,9.06,9.07,9.03,9.04,547677.0,7.8626,7.8713,7.8365,7.8452,547677.0
2022-03-23 11:00:00,9.04,9.07,9.03,9.04,432550.0,7.8452,7.8713,7.8365,7.8452,432550.0
2022-03-23 11:30:00,9.04,9.04,9.0,9.0,413456.0,7.8452,7.8452,7.8105,7.8105,413456.0
2022-03-23 12:00:00,9.01,9.03,8.99,9.02,387255.0,7.8192,7.8365,7.8018,7.8279,387255.0
2022-03-23 12:30:00,9.03,9.03,9.01,9.03,125458.0,7.8365,7.8365,7.8192,7.8365,125458.0
2022-03-23 13:00:00,9.03,9.03,8.99,9.0,275716.0,7.8365,7.8365,7.8018,7.8105,275716.0
2022-03-23 13:30:00,9.0,9.01,8.99,9.0,609983.0,7.8105,7.8192,7.8018,7.8105,609983.0
2022-03-23 14:00:00,9.0,9.06,8.99,9.05,920855.0,7.8105,7.8626,7.8018,7.8539,920855.0
2022-03-23 14:30:00,9.04,9.06,9.02,9.04,356607.0,7.8452,7.8626,7.8279,7.8452,356607.0
2022-03-23 15:00:00,9.04,9.05,9.01,9.04,566333.0,7.8452,7.8539,7.8192,7.8452,566333.0
2022-03-23 15:30:00,9.04,9.06,9.01,9.02,1080031.0,7.8452,7.8626,7.8192,7.8279,1080031.0
2022-03-24 09:30:00,9.17,9.18,9.14,9.15,771079.0,7.958,7.9667,7.932,7.9407,771079.0
2022-03-24 10:00:00,9.15,9.18,9.14,9.15,273722.0,7.9407,7.9667,7.932,7.9407,273722.0
2022-03-24 10:30:00,9.16,9.18,9.13,9.17,245226.0,7.9494,7.9667,7.9233,7.958,245226.0
2022-03-24 11:00:00,9.17,9.26,9.17,9.24,476876.0,7.958,8.0361,7.958,8.0188,476876.0
2022-03-24 11:30:00,9.25,9.26,9.2,9.21,290467.0,8.0275,8.0361,7.9841,7.9927,290467.0
2022-03-24 12:00:00,9.21,9.22,9.18,9.19,422033.0,7.9927,8.0014,7.9667,7.9754,422033.0
2022-03-24 12:30:00,9.2,9.2,9.17,9.19,192146.0,7.9841,7.9841,7.958,7.9754,192146.0
2022-03-24 13:00:00,9.19,9.21,9.17,9.19,227082.0,7.9754,7.9927,7.958,7.9754,227082.0
2022-03-24 13:30:00,9.19,9.2,9.18,9.2,61646.0,7.9754,7.9841,7.9667,7.9841,61646.0
2022-03-24 14:00:00,9.2,9.21,9.18,9.2,231094.0,7.9841,7.9927,7.9667,7.9841,231094.0
2022-03-24 14:30:00,9.19,9.2,9.18,9.18,107619.0,7.9754,7.9841,7.9667,7.9667,107619.0
2022-03-24 15:00:00,9.19,9.2,9.17,9.19,310094.0,7.9754,7.9841,7.958,7.9754,310094.0
2022-03-24 15:30:00,9.19,9.21,9.18,9.21,657891.0,7.9754,7.9927,7.9667,7.9927,657891.0
2022-03-25 09:30:00,9.24,9.27,9.21,9.22,344379.0,8.0188,8.0448,7.9927,8.0014,344379.0
2022-03-25 10:00:00,9.23,9.25,9.2,9.22,1264092.0,8.0101,8.0275,7.9841,8.0014,1264092.0
2022-03-25 10:30:00,9.22,9.28,9.22,9.24,1563230.0,8.0014,8.0535,8.0014,8.0188,1563230.0
2022-03-25 11:00:00,9.25,9.25,9.17,9.19,2613203.0,8.0275,8.0275,7.958,7.9754,2613203.0
2022-03-25 11:30:00,9.19,9.23,9.16,9.19,2273067.0,7.9754,8.0101,7.9494,7.9754,2273067.0
2022-03-25 12:00:00,9.19,9.24,9.18,9.2,2159360.0,7.9754,8.0188,7.9667,7.9841,2159360.0
2022-03-25 12:30:00,9.21,9.25,9.19,9.22,815140.0,7.9927,8.0275,7.9754,8.0014,815140.0
2022-03-25 13:00:00,9.22,9.25,9.21,9.22,512895.0,8.0014,8.0275,7.9927,8.0014,512895.0
2022-03-25 13:30:00,9.22,9.34,9.22,9.3,1557447.0,8.0014,8.1056,8.0014,8.0709,1557447.0
2022-03-25 14:00:00,9.3,9.31,9.28,9.29,386744.0,8.0709,8.0795,8.0535,8.0622,386744.0
2022-03-25 14:30:00,9.29,9.31,9.27,9.29,507592.0,8.0622,8.0795,8.0448,8.0622,507592.0
2022-03-25 15:00:00,9.28,9.28,9.23,9.24,364248.0,8.0535,8.0535,8.0101,8.0188,364248.0
2022-03-25 15:30:00,9.24,9.28,9.22,9.27,1218608.0,8.0188,8.0535,8.0014,8.0448,1218608.0
2022-03-28 09:30:00,9.04,9.09,9.01,9.09,1988643.0,7.8452,7.8886,7.8192,7.8886,1988643.0
2022-03-28 10:00:00,9.09,9.14,9.08,9.13,976634.0,7.8886,7.932,7.8799,7.9233,976634.0
2022-03-28 10:30:00,9.13,9.18,9.12,9.18,1690474.0,7.9233,7.9667,7.9146,7.9667,1690474.0
2022-03-28 11:00:00,9.18,9.22,9.14,9.21,3891410.0,7.9667,8.0014,7.932,7.9927,3891410.0
2022-03-28 11:30:00,9.22,9.26,9.21,9.25,889206.0,8.0014,8.0361,7.9927,8.0275,889206.0
2022-03-28 12:00:00,9.25,9.33,9.24,9.33,870243.0,8.0275,8.0969,8.0188,8.0969,870243.0
2022-03-28 12:30:00,9.33,9.38,9.32,9.38,963805.0,8.0969,8.1403,8.0882,8.1403,963805.0
2022-03-28 13:00:00,9.38,9.41,9.37,9.41,328068.0,8.1403,8.1663,8.1316,8.1663,328068.0
2022-03-28 13:30:00,9.41,9.42,9.37,9.38,565440.0,8.1663,8.175,8.1316,8.1403,565440.0
2022-03-28 14:00:00,9.38,9.4,9.36,9.38,731149.0,8.1403,8.1576,8.1229,8.1403,731149.0
2022-03-28 14:30:00,9.38,9.41,9.37,9.41,712890.0,8.1403,8.1663,8.1316,8.1663,712890.0
2022-03-28 15:00:00,9.41,9.41,9.39,9.39,364399.0,8.1663,8.1663,8.149,8.149,364399.0
2022-03-28 15:30:00,9.39,9.42,9.37,9.38,1691224.0,8.149,8.175,8.1316,8.1403,1691224.0
2022-03-29 09:30:00,9.57,9.6,9.46,9.46,1601836.0,8.3052,8.3312,8.2097,8.2097,1601836.0
2022-03-29 10:00:00,9.46,9.49,9.39,9.43,1351728.0,8.2097,8.2357,8.149,8.1837,1351728.0
2022-03-29 10:30:00,9.43,9.43,9.35,9.38,1638345.0,8.1837,8.1837,8.1142,8.1403,1638345.0
2022-03-29 11:00:00,9.38,9.39,9.2,9.27,2425384.0,8.1403,8.149,7.9841,8.0448,2425384.0
2022-03-29 11:30:00,9.27,9.28,9.2,9.21,456260.0,8.0448,8.0535,7.9841,7.9927,456260.0
2022-03-29 12:00:00,9.22,9.23,9.15,9.15,232182.0,8.0014,8.0101,7.9407,7.9407,232182.0
2022-03-29 12:30:00,9.15,9.16,9.12,9.15,220352.0,7.9407,7.9494,7.9146,7.9407,220352.0
2022-03-29 13:00:00,9.15,9.18,9.15,9.16,371362.0,7.9407,7.9667,7.9407,7.9494,371362.0
2022-03-29 13:30:00,9.16,9.21,9.16,9.2,430294.0,7.9494,7.9927,7.9494,7.9841,430294.0
2022-03-29 14:00:00,9.21,9.22,9.19,9.21,293852.0,7.9927,8.0014,7.9754,7.9927,293852.0
2022-03-29 14:30:00,9.21,9.24,9.21,9.22,397294.0,7.9927,8.0188,7.9927,8.0014,397294.0
2022-03-29 15:00:00,9.22,9.25,9.21,9.25,483320.0,8.0014,8.0275,7.9927,8.0275,483320.0
2022-03-29 15:30:00,9.25,9.28,9.24,9.27,1013194.0,8.0275,8.0535,8.0188,8.0448,1013194.0
2022-03-30 09:30:00,9.5,9.52,9.38,9.42,2675250.0,8.3619,8.3795,8.2563,8.2915,2675250.0
2022-03-30 10:00:00,9.43,9.44,9.39,9.4,827707.0,8.3003,8.3091,8.2651,8.2739,827707.0
2022-03-30 10:30:00,9.41,9.41,9.37,9.38,865141.0,8.2827,8.2827,8.2475,8.2563,865141.0
2022-03-30 11:00:00,9.37,9.42,9.36,9.42,760556.0,8.2475,8.2915,8.2387,8.2915,760556.0
2022-03-30 11:30:00,9.42,9.43,9.41,9.42,175069.0,8.2915,8.3003,8.2827,8.2915,175069.0
2022-03-30 12:00:00,9.42,9.44,9.4,9.4,404909.0,8.2915,8.3091,8.2739,8.2739,404909.0
2022-03-30 12:30:00,9.41,9.42,9.39,9.4,401854.0,8.2827,8.2915,8.2651,8.2739,401854.0
2022-03-30 13:00:00,9.41,9.42,9.35,9.36,914943.0,8.2827,8.2915,8.2298,8.2387,914943.0
2022-03-30 13:30:00,9.36,9.37,9.33,9.35,432479.0,8.2387,8.2475,8.2122,8.2298,432479.0
2022-03-30 14:00:00,9.35,9.38,9.34,9.35,510283.0,8.2298,8.2563,8.221,8.2298,510283.0
2022-03-30 14:30:00,9.35,9.37,9.33,9.36,1061873.0,8.2298,8.2475,8.2122,8.2387,1061873.0
2022-03-30 15:00:00,9.35,9.36,9.32,9.33,679428.0,8.2298,8.2387,8.2034,8.2122,679428.0
2022-03-30 15:30:00,9.32,9.36,9.32,9.36,1375675.0,8.2034,8.2387,8.2034,8.2387,1375675.0
2022-03-31 09:30:00,9.23,9.26,9.19,9.2,504085.0,8.1242,8.1506,8.089,8.0978,504085.0
2022-03-31 10:00:00,9.2,9.2,9.16,9.17,412042.0,8.0978,8.0978,8.0626,8.0714,412042.0
2022-03-31 10:30:00,9.17,9.24,9.16,9.22,617062.0,8.0714,8.133,8.0626,8.1154,617062.0
2022-03-31 11:00:00,9.22,9.23,9.19,9.2,529402.0,8.1154,8.1242,8.089,8.0978,529402.0
2022-03-31 11:30:00,9.2,9.21,9.19,9.2,114289.0,8.0978,8.1066,8.089,8.0978,114289.0
2022-03-31 12:00:00,9.2,9.2,9.16,9.16,112588.0,8.0978,8.0978,8.0626,8.0626,112588.0
2022-03-31 12:30:00,9.16,9.17,9.15,9.16,230951.0,8.0626,8.0714,8.0538,8.0626,230951.0
2022-03-31 13:00:00,9.16,9.17,9.16,9.17,73757.0,8.0626,8.0714,8.0626,8.0714,73757.0
2022-03-31 13:30:00,9.16,9.17,9.15,9.15,222206.0,8.0626,8.0714,8.0538,8.0538,222206.0
2022-03-31 14:00:00,9.15,9.16,9.13,9.14,334768.0,8.0538,8.0626,8.0362,8.045,334768.0
2022-03-31 14:30:00,9.14,9.19,9.14,9.18,611151.0,8.045,8.089,8.045,8.0802,611151.0
2022-03-31 15:00:00,9.19,9.2,9.17,9.18,787712.0,8.089,8.0978,8.0714,8.0802,787712.0
2022-03-31 15:30:00,9.19,9.19,9.13,9.13,1221786.0,8.089,8.089,8.0362,8.0362,1221786.0
2022-04-01 09:30:00,9.43,9.46,9.38,9.4,2535597.0,8.3003,8.3267,8.2563,8.2739,2535597.0
2022-04-01 10:00:00,9.41,9.41,9.34,9.35,1072630.0,8.2827,8.2827,8.221,8.2298,1072630.0
2022-04-01 10:30:00,9.35,9.43,9.34,9.43,779413.0,8.2298,8.3003,8.221,8.3003,779413.0
2022-04-01 11:00:00,9.43,9.47,9.42,9.46,849771.0,8.3003,8.3355,8.2915,8.3267,849771.0
2022-04-01 11:30:00,9.46,9.47,9.41,9.43,656217.0,8.3267,8.3355,8.2827,8.3003,656217.0
2022-04-01 12:00:00,9.43,9.48,9.42,9.46,640902.0,8.3003,8.3443,8.2915,8.3267,640902.0
2022-04-01 12:30:00,9.46,9.54,9.45,9.5,934083.0,8.3267,8.3971,8.3179,8.3619,934083.0
2022-04-01 13:00:00,9.5,9.57,9.43,9.46,1933617.0,8.3619,8.4235,8.3003,8.3267,1933617.0
2022-04-01 13:30:00,9.46,9.49,9.44,9.46,416982.0,8.3267,8.3531,8.3091,8.3267,416982.0
2022-04-01 14:00:00,9.46,9.5,9.46,9.5,341581.0,8.3267,8.3619,8.3267,8.3619,341581.0
2022-04-01 14:30:00,9.5,9.51,9.47,9.48,342844.0,8.3619,8.3707,8.3355,8.3443,342844.0
2022-04-01 15:00:00,9.48,9.51,9.47,9.47,431621.0,8.3443,8.3707,8.3355,8.3355,431621.0
2022-04-01 15:30:00,9.47,9.51,9.46,9.51,1498920.0,8.3355,8.3707,8.3267,8.3707,1498920.0
2022-04-04 09:30:00,9.54,9.56,9.47,9.49,767523.0,8.3971,8.4147,8.3355,8.3531,767523.0
2022-04-04 10:00:00,9.49,9.52,9.48,9.52,939525.0,8.3531,8.3795,8.3443,8.3795,939525.0
2022-04-04 10:30:00,9.52,9.52,9.48,9.49,349577.0,8.3795,8.3795,8.3443,8.3531,349577.0
2022-04-04 11:00:00,9.5,9.52,9.49,9.5,583381.0,8.3619,8.3795,8.3531,8.3619,583381.0
2022-04-04 11:30:00,9.5,9.5,9.48,9.49,76987.0,8.3619,8.3619,8.3443,8.3531,76987.0
2022-04-04 12:00:00,9.49,9.49,9.45,9.46,209910.0,8.3531,8.3531,8.3179,8.3267,209910.0
2022-04-04 12:30:00,9.46,9.47,9.44,9.46,325911.0,8.3267,8.3355,8.3091,8.3267,325911.0
2022-04-04 13:00:00,9.46,9.48,9.45,9.47,150165.0,8.3267,8.3443,8.3179,8.3355,150165.0
2022-04-04 13:30:00,9.46,9.47,9.45,9.46,100279.0,8.3267,8.3355,8.3179,8.3267,100279.0
2022-04-04 14:00:00,9.46,9.48,9.44,9.47,152630.0,8.3267,8.3443,8.3091,8.3355,152630.0
2022-04-04 14:30:00,9.48,9.49,9.47,9.47,93801.0,8.3443,8.3531,8.3355,8.3355,93801.0
2022-04-04 15:00:00,9.47,9.48,9.46,9.47,172312.0,8.3355,8.3443,8.3267,8.3355,172312.0
2022-04-04 15:30:00,9.47,9.5,9.47,9.48,630894.0,8.3355,8.3619,8.3355,8.3443,630894.0
2022-04-05 09:30:00,9.61,9.65,9.6,9.61,1167491.0,8.4587,8.4939,8.4499,8.4587,1167491.0
2022-04-05 10:00:00,9.61,9.64,9.54,9.56,1627523.0,8.4587,8.4851,8.3971,8.4147,1627523.0
2022-04-05 10:30:00,9.56,9.58,9.53,9.57,792603.0,8.4147,8.4323,8.3883,8.4235,792603.0
2022-04-05 11:00:00,9.57,9.61,9.54,9.6,1373531.0,8.4235,8.4587,8.3971,8.4499,1373531.0
2022-04-05 11:30:00,9.6,9.61,9.58,9.59,357192.0,8.4499,8.4587,8.4323,8.4411,357192.0
2022-04-05 12:00:00,9.59,9.59,9.55,9.55,279633.0,8.4411,8.4411,8.4059,8.4059,279633.0
2022-04-05 12:30:00,9.55,9.57,9.55,9.57,175479.0,8.4059,8.4235,8.4059,8.4235,175479.0
2022-04-05 13:00:00,9.57,9.61,9.56,9.59,321808.0,8.4235,8.4587,8.4147,8.4411,321808.0
2022-04-05 13:30:00,9.59,9.59,9.56,9.58,178593.0,8.4411,8.4411,8.4147,8.4323,178593.0
2022-04-05 14:00:00,9.57,9.58,9.56,9.57,365640.0,8.4235,8.4323,8.4147,8.4235,365640.0
2022-04-05 14:30:00,9.57,9.59,9.56,9.58,322898.0,8.4235,8.4411,8.4147,8.4323,322898.0
2022-04-05 15:00:00,9.58,9.58,9.54,9.55,188828.0,8.4323,8.4323,8.3971,8.4059,188828.0
2022-04-05 15:30:00,9.55,9.57,9.51,9.55,1551128.0,8.4059,8.4235,8.3707,8.4059,1551128.0
2022-04-06 09:30:00,9.54,9.56,9.4,9.4,1757216.0,8.3971,8.4147,8.2739,8.2739,1757216.0
2022-04-06 10:00:00,9.41,9.42,9.39,9.4,792565.0,8.2827,8.2915,8.2651,8.2739,792565.0
2022-04-06 10:30:00,9.39,9.42,9.38,9.39,1053394.0,8.2651,8.2915,8.2563,8.2651,1053394.0
2022-04-06 11:00:00,9.39,9.46,9.37,9.46,1623963.0,8.2651,8.3267,8.2475,8.3267,1623963.0
2022-04-06 11:30:00,9.46,9.49,9.45,9.46,349312.0,8.3267,8.3531,8.3179,8.3267,349312.0
2022-04-06 12:00:00,9.46,9.47,9.41,9.42,436310.0,8.3267,8.3355,8.2827,8.2915,436310.0
2022-04-06 12:30:00,9.42,9.43,9.41,9.42,178895.0,8.2915,8.3003,8.2827,8.2915,178895.0
2022-04-06 13:00:00,9.42,9.45,9.41,9.45,215540.0,8.2915,8.3179,8.2827,8.3179,215540.0
2022-04-06 13:30:00,9.45,9.48,9.44,9.46,243339.0,8.3179,8.3443,8.3091,8.3267,243339.0
2022-04-06 14:00:00,9.46,9.5,9.39,9.43,601139.0,8.3267,8.3619,8.2651,8.3003,601139.0
2022-04-06 14:30:00,9.43,9.51,9.42,9.5,564210.0,8.3003,8.3707,8.2915,8.3619,564210.0
2022-04-06 15:00:00,9.5,9.51,9.45,9.46,484062.0,8.3619,8.3707,8.3179,8.3267,484062.0
2022-04-06 15:30:00,9.46,9.47,9.44,9.46,1252137.0,8.3267,8.3355,8.3091,8.3267,1252137.0
2022-04-07 09:30:00,9.54,9.6,9.54,9.57,1083207.0,8.3971,8.4499,8.3971,8.4235,1083207.0
2022-04-07 10:00:00,9.58,9.59,9.5,9.51,613130.0,8.4323,8.4411,8.3619,8.3707,613130.0
2022-04-07 10:30:00,9.51,9.55,9.48,9.53,924638.0,8.3707,8.4059,8.3443,8.3883,924638.0
2022-04-07 11:00:00,9.53,9.55,9.49,9.51,493931.0,8.3883,8.4059,8.3531,8.3707,493931.0
2022-04-07 11:30:00,9.51,9.51,9.46,9.49,333989.0,8.3707,8.3707,8.3267,8.3531,333989.0
2022-04-07 12:00:00,9.49,9.51,9.48,9.49,338189.0,8.3531,8.3707,8.3443,8.3531,338189.0
2022-04-07 12:30:00,9.49,9.51,9.47,9.49,234104.0,8.3531,8.3707,8.3355,8.3531,234104.0
2022-04-07 13:00:00,9.48,9.55,9.48,9.54,491346.0,8.3443,8.4059,8.3443,8.3971,491346.0
2022-04-07 13:30:00,9.54,9.57,9.54,9.57,299368.0,8.3971,8.4235,8.3971,8.4235,299368.0
2022-04-07 14:00:00,9.58,9.59,9.56,9.57,282803.0,8.4323,8.4411,8.4147,8.4235,282803.0
2022-04-07 14:30:00,9.57,9.62,9.56,9.62,304721.0,8.4235,8.4675,8.4147,8.4675,304721.0
2022-04-07 15:00:00,9.61,9.63,9.59,9.6,315742.0,8.4587,8.4763,8.4411,8.4499,315742.0
2022-04-07 15:30:00,9.6,9.62,9.57,9.58,1027306.0,8.4499,8.4675,8.4235,8.4323,1027306.0
2022-04-08 09:30:00,9.74,9.75,9.66,9.69,1261289.0,8.5731,8.5819,8.5027,8.5291,1261289.0
2022-04-08 10:00:00,9.69,9.72,9.66,9.7,1246939.0,8.5291,8.5555,8.5027,8.5379,1246939.0
2022-04-08 10:30:00,9.71,9.79,9.7,9.79,779834.0,8.5467,8.6171,8.5379,8.6171,779834.0
2022-04-08 11:00:00,9.79,9.8,9.7,9.7,1204993.0,8.6171,8.6259,8.5379,8.5379,1204993.0
2022-04-08 11:30:00,9.7,9.72,9.69,9.7,488792.0,8.5379,8.5555,8.5291,8.5379,488792.0
2022-04-08 12:00:00,9.7,9.71,9.67,9.71,752914.0,8.5379,8.5467,8.5115,8.5467,752914.0
2022-04-08 12:30:00,9.7,9.73,9.69,9.7,450484.0,8.5379,8.5643,8.5291,8.5379,450484.0
2022-04-08 13:00:00,9.7,9.7,9.64,9.66,410864.0,8.5379,8.5379,8.4851,8.5027,410864.0
2022-04-08 13:30:00,9.66,9.69,9.64,9.68,451220.0,8.5027,8.5291,8.4851,8.5203,451220.0
2022-04-08 14:00:00,9.67,9.68,9.63,9.64,415649.0,8.5115,8.5203,8.4763,8.4851,415649.0
2022-04-08 14:30:00,9.64,9.68,9.64,9.67,404288.0,8.4851,8.5203,8.4851,8.5115,404288.0
2022-04-08 15:00:00,9.67,9.7,9.67,9.7,731236.0,8.5115,8.5379,8.5115,8.5379,731236.0
2022-04-08 15:30:00,9.7,9.71,9.65,9.66,1729855.0,8.5379,8.5467,8.4939,8.5027,1729855.0
2022-04-11 09:30:00,9.52,9.68,9.44,9.49,1614970.0,8.3795,8.5203,8.3091,8.3531,1614970.0
2022-04-11 10:00:00,9.48,9.51,9.44,9.45,628144.0,8.3443,8.3707,8.3091,8.3179,628144.0
2022-04-11 10:30:00,9.45,9.47,9.44,9.44,594178.0,8.3179,8.3355,8.3091,8.3091,594178.0
2022-04-11 11:00:00,9.45,9.45,9.41,9.42,616535.0,8.3179,8.3179,8.2827,8.2915,616535.0
2022-04-11 11:30:00,9.43,9.43,9.35,9.38,704556.0,8.3003,8.3003,8.2298,8.2563,704556.0
2022-04-11 12:00:00,9.39,9.4,9.36,9.37,250256.0,8.2651,8.2739,8.2387,8.2475,250256.0
2022-04-11 12:30:00,9.37,9.38,9.34,9.36,232925.0,8.2475,8.2563,8.221,8.2387,232925.0
2022-04-11 13:00:00,9.35,9.38,9.33,9.33,414875.0,8.2298,8.2563,8.2122,8.2122,414875.0
2022-04-11 13:30:00,9.34,9.39,9.33,9.38,894792.0,8.221,8.2651,8.2122,8.2563,894792.0
2022-04-11 14:00:00,9.38,9.4,9.37,9.39,172863.0,8.2563,8.2739,8.2475,8.2651,172863.0
2022-04-11 14:30:00,9.39,9.42,9.37,9.4,203158.0,8.2651,8.2915,8.2475,8.2739,203158.0
2022-04-11 15:00:00,9.41,9.42,9.37,9.38,344294.0,8.2827,8.2915,8.2475,8.2563,344294.0
2022-04-11 15:30:00,9.38,9.39,9.34,9.35,742481.0,8.2563,8.2651,8.221,8.2298,742481.0
2022-04-12 09:30:00,9.56,9.56,9.48,9.51,1537085.0,8.4147,8.4147,8.3443,8.3707,1537085.0
2022-04-12 10:00:00,9.51,9.51,9.42,9.43,969441.0,8.3707,8.3707,8.2915,8.3003,969441.0
2022-04-12 10:30:00,9.44,9.44,9.39,9.39,551956.0,8.3091,8.3091,8.2651,8.2651,551956.0
2022-04-12 11:00:00,9.39,9.41,9.38,9.38,795648.0,8.2651,8.2827,8.2563,8.2563,795648.0
2022-04-12 11:30:00,9.38,9.39,9.35,9.37,307529.0,8.2563,8.2651,8.2298,8.2475,307529.0
2022-04-12 12:00:00,9.38,9.39,9.36,9.38,253156.0,8.2563,8.2651,8.2387,8.2563,253156.0
2022-04-12 12:30:00,9.38,9.39,9.36,9.38,350462.0,8.2563,8.2651,8.2387,8.2563,350462.0
2022-04-12 13:00:00,9.38,9.39,9.36,9.37,350475.0,8.2563,8.2651,8.2387,8.2475,350475.0
2022-04-12 13:30:00,9.38,9.38,9.31,9.32,317868.0,8.2563,8.2563,8.1946,8.2034,317868.0
2022-04-12 14:00:00,9.32,9.33,9.3,9.3,337952.0,8.2034,8.2122,8.1858,8.1858,337952.0
2022-04-12 14:30:00,9.3,9.33,9.29,9.32,295053.0,8.1858,8.2122,8.177,8.2034,295053.0
2022-04-12 15:00:00,9.31,9.33,9.28,9.3,536482.0,8.1946,8.2122,8.1682,8.1858,536482.0
2022-04-12 15:30:00,9.3,9.33,9.29,9.29,1560272.0,8.1858,8.2122,8.177,8.177,1560272.0
2022-04-13 09:30:00,9.25,9.28,9.22,9.22,801297.0,8.1418,8.1682,8.1154,8.1154,801297.0
2022-04-13 10:00:00,9.22,9.28,9.2,9.25,653035.0,8.1154,8.1682,8.0978,8.1418,653035.0
2022-04-13 10:30:00,9.25,9.26,9.21,9.22,593737.0,8.1418,8.1506,8.1066,8.1154,593737.0
2022-04-13 11:00:00,9.23,9.28,9.22,9.28,1616281.0,8.1242,8.1682,8.1154,8.1682,1616281.0
2022-04-13 11:30:00,9.28,9.35,9.23,9.33,1930553.0,8.1682,8.2298,8.1242,8.2122,1930553.0
2022-04-13 12:00:00,9.34,9.34,9.28,9.28,630444.0,8.221,8.221,8.1682,8.1682,630444.0
2022-04-13 12:30:00,9.28,9.34,9.28,9.32,551154.0,8.1682,8.221,8.1682,8.2034,551154.0
2022-04-13 13:00:00,9.33,9.33,9.31,9.32,181195.0,8.2122,8.2122,8.1946,8.2034,181195.0
2022-04-13 13:30:00,9.32,9.32,9.27,9.28,274283.0,8.2034,8.2034,8.1594,8.1682,274283.0
2022-04-13 14:00:00,9.28,9.32,9.28,9.3,130782.0,8.1682,8.2034,8.1682,8.1858,130782.0
2022-04-13 14:30:00,9.3,9.35,9.3,9.34,271815.0,8.1858,8.2298,8.1858,8.221,271815.0
2022-04-13 15:00:00,9.34,9.35,9.33,9.34,178970.0,8.221,8.2298,8.2122,8.221,178970.0
2022-04-13 15:30:00,9.35,9.38,9.34,9.36,1011992.0,8.2298,8.2563,8.221,8.2387,1011992.0
2022-04-14 09:30:00,8.89,8.99,8.62,8.65,2116622.0,7.825,7.913,7.5873,7.6137,2116622.0
2022-04-14 10:00:00,8.65,8.66,8.45,8.47,1708703.0,7.6137,7.6225,7.4377,7.4553,1708703.0
2022-04-14 10:30:00,8.47,8.61,8.46,8.58,933544.0,7.4553,7.5785,7.4465,7.5521,933544.0
2022-04-14 11:00:00,8.58,8.66,8.57,8.64,973235.0,7.5521,7.6225,7.5433,7.6049,973235.0
2022-04-14 11:30:00,8.64,8.65,8.51,8.59,1063106.0,7.6049,7.6137,7.4905,7.5609,1063106.0
2022-04-14 12:00:00,8.59,8.62,8.56,8.57,497657.0,7.5609,7.5873,7.5345,7.5433,497657.0
2022-04-14 12:30:00,8.58,8.6,8.56,8.59,293662.0,7.5521,7.5697,7.5345,7.5609,293662.0
2022-04-14 13:00:00,8.59,8.61,8.56,8.57,298848.0,7.5609,7.5785,7.5345,7.5433,298848.0
2022-04-14 13:30:00,8.57,8.61,8.55,8.61,330522.0,7.5433,7.5785,7.5257,7.5785,330522.0
2022-04-14 14:00:00,8.61,8.61,8.55,8.6,887208.0,7.5785,7.5785,7.5257,7.5697,887208.0
2022-04-14 14:30:00,8.6,8.6,8.55,8.57,364350.0,7.5697,7.5697,7.5257,7.5433,364350.0
2022-04-14 15:00:00,8.57,8.57,8.51,8.53,830617.0,7.5433,7.5433,7.4905,7.5081,830617.0
2022-04-14 15:30:00,8.53,8.55,8.49,8.49,2546084.0,7.5081,7.5257,7.4729,7.4729,2546084.0
2022-04-18 09:30:00,8.39,8.5,8.38,8.45,1164150.0,7.3849,7.4817,7.3761,7.4377,1164150.0
2022-04-18 10:00:00,8.45,8.48,8.42,8.45,708902.0,7.4377,7.4641,7.4113,7.4377,708902.0
2022-04-18 10:30:00,8.46,8.46,8.41,8.44,648499.0,7.4465,7.4465,7.4025,7.4289,648499.0
2022-04-18 11:00:00,8.44,8.46,8.4,8.42,673517.0,7.4289,7.4465,7.3937,7.4113,673517.0
2022-04-18 11:30:00,8.41,8.42,8.39,8.42,492123.0,7.4025,7.4113,7.3849,7.4113,492123.0
2022-04-18 12:00:00,8.42,8.43,8.39,8.4,300646.0,7.4113,7.4201,7.3849,7.3937,300646.0
2022-04-18 12:30:00,8.4,8.42,8.39,8.42,145949.0,7.3937,7.4113,7.3849,7.4113,145949.0
2022-04-18 13:00:00,8.42,8.44,8.41,8.44,320078.0,7.4113,7.4289,7.4025,7.4289,320078.0
2022-04-18 13:30:00,8.44,8.49,8.43,8.48,375002.0,7.4289,7.4729,7.4201,7.4641,375002.0
2022-04-18 14:00:00,8.47,8.49,8.46,8.47,299294.0,7.4553,7.4729,7.4465,7.4553,299294.0
2022-04-18 14:30:00,8.47,8.49,8.46,8.49,280912.0,7.4553,7.4729,7.4465,7.4729,280912.0
2022-04-18 15:00:00,8.49,8.49,8.45,8.46,378692.0,7.4729,7.4729,7.4377,7.4465,378692.0
2022-04-18 15:30:00,8.46,8.48,8.44,8.47,1380982.0,7.4465,7.4641,7.4289,7.4553,1380982.0
2022-04-19 09:30:00,8.45,8.49,8.4,8.48,963419.0,7.4377,7.4729,7.3937,7.4641,963419.0
2022-04-19 10:00:00,8.49,8.52,8.47,8.52,807769.0,7.4729,7.4993,7.4553,7.4993,807769.0
2022-04-19 10:30:00,8.52,8.53,8.5,8.51,612785.0,7.4993,7.5081,7.4817,7.4905,612785.0
2022-04-19 11:00:00,8.51,8.54,8.47,8.53,917312.0,7.4905,7.5169,7.4553,7.5081,917312.0
2022-04-19 11:30:00,8.53,8.56,8.52,8.56,301677.0,7.5081,7.5345,7.4993,7.5345,301677.0
2022-04-19 12:00:00,8.56,8.57,8.53,8.54,389968.0,7.5345,7.5433,7.5081,7.5169,389968.0
2022-04-19 12:30:00,8.54,8.54,8.51,8.52,453711.0,7.5169,7.5169,7.4905,7.4993,453711.0
2022-04-19 13:00:00,8.52,8.53,8.5,8.52,695726.0,7.4993,7.5081,7.4817,7.4993,695726.0
2022-04-19 13:30:00,8.52,8.54,8.51,8.53,446688.0,7.4993,7.5169,7.4905,7.5081,446688.0
2022-04-19 14:00:00,8.52,8.53,8.5,8.52,461640.0,7.4993,7.5081,7.4817,7.4993,461640.0
2022-04-19 14:30:00,8.52,8.54,8.52,8.54,367503.0,7.4993,7.5169,7.4993,7.5169,367503.0
2022-04-19 15:00:00,8.54,8.57,8.53,8.55,577930.0,7.5169,7.5433,7.5081,7.5257,577930.0
2022-04-19 15:30:00,8.55,8.56,8.52,8.55,1987991.0,7.5257,7.5345,7.4993,7.5257,1987991.0
2022-04-20 09:30:00,8.78,8.79,8.68,8.71,1207491.0,7.7281,7.7369,7.6401,7.6665,1207491.0
2022-04-20 10:00:00,8.71,8.79,8.7,8.79,1289391.0,7.6665,7.7369,7.6577,7.7369,1289391.0
2022-04-20 10:30:00,8.79,8.81,8.56,8.69,3832617.0,7.7369,7.7545,7.5345,7.6489,3832617.0
2022-04-20 11:00:00,8.69,8.75,8.68,8.72,1489536.0,7.6489,7.7017,7.6401,7.6753,1489536.0
2022-04-20 11:30:00,8.72,8.77,8.72,8.76,318178.0,7.6753,7.7193,7.6753,7.7105,318178.0
2022-04-20 12:00:00,8.76,8.77,8.73,8.74,327301.0,7.7105,7.7193,7.6841,7.6929,327301.0
2022-04-20 12:30:00,8.74,8.76,8.73,8.76,284822.0,7.6929,7.7105,7.6841,7.7105,284822.0
2022-04-20 13:00:00,8.76,8.76,8.74,8.76,297408.0,7.7105,7.7105,7.6929,7.7105,297408.0
2022-04-20 13:30:00,8.76,8.76,8.74,8.76,388930.0,7.7105,7.7105,7.6929,7.7105,388930.0
2022-04-20 14:00:00,8.76,8.78,8.73,8.74,595156.0,7.7105,7.7281,7.6841,7.6929,595156.0
2022-04-20 14:30:00,8.74,8.74,8.72,8.74,683106.0,7.6929,7.6929,7.6753,7.6929,683106.0
2022-04-20 15:00:00,8.74,8.79,8.73,8.78,811983.0,7.6929,7.7369,7.6841,7.7281,811983.0
2022-04-20 15:30:00,8.78,8.79,8.76,8.77,1340452.0,7.7281,7.7369,7.7105,7.7193,1340452.0
2022-04-21 09:30:00,8.73,8.74,8.68,8.7,525625.0,7.6841,7.6929,7.6401,7.6577,525625.0
2022-04-21 10:00:00,8.7,8.72,8.67,8.7,538085.0,7.6577,7.6753,7.6313,7.6577,538085.0
2022-04-21 10:30:00,8.71,8.71,8.62,8.63,896818.0,7.6665,7.6665,7.5873,7.5961,896818.0
2022-04-21 11:00:00,8.63,8.66,8.62,8.63,913000.0,7.5961,7.6225,7.5873,7.5961,913000.0
2022-04-21 11:30:00,8.63,8.63,8.6,8.62,670843.0,7.5961,7.5961,7.5697,7.5873,670843.0
2022-04-21 12:00:00,8.62,8.62,8.57,8.59,376087.0,7.5873,7.5873,7.5433,7.5609,376087.0
2022-04-21 12:30:00,8.59,8.61,8.56,8.58,331769.0,7.5609,7.5785,7.5345,7.5521,331769.0
2022-04-21 13:00:00,8.58,8.6,8.56,8.6,271818.0,7.5521,7.5697,7.5345,7.5697,271818.0
2022-04-21 13:30:00,8.6,8.61,8.57,8.58,356655.0,7.5697,7.5785,7.5433,7.5521,356655.0
2022-04-21 14:00:00,8.58,8.59,8.55,8.57,303184.0,7.5521,7.5609,7.5257,7.5433,303184.0
2022-04-21 14:30:00,8.57,8.6,8.55,8.56,494307.0,7.5433,7.5697,7.5257,7.5345,494307.0
2022-04-21 15:00:00,8.57,8.57,8.53,8.55,589936.0,7.5433,7.5433,7.5081,7.5257,589936.0
2022-04-21 15:30:00,8.55,8.56,8.51,8.52,1738364.0,7.5257,7.5345,7.4905,7.4993,1738364.0
2022-04-22 09:30:00,8.67,8.69,8.61,8.62,769092.0,7.6313,7.6489,7.5785,7.5873,769092.0
2022-04-22 10:00:00,8.62,8.65,8.58,8.59,369149.0,7.5873,7.6137,7.5521,7.5609,369149.0
2022-04-22 10:30:00,8.59,8.61,8.55,8.57,372292.0,7.5609,7.5785,7.5257,7.5433,372292.0
2022-04-22 11:00:00,8.56,8.57,8.53,8.55,392206.0,7.5345,7.5433,7.5081,7.5257,392206.0
2022-04-22 11:30:00,8.55,8.55,8.51,8.52,177843.0,7.5257,7.5257,7.4905,7.4993,177843.0
2022-04-22 12:00:00,8.52,8.52,8.49,8.52,158639.0,7.4993,7.4993,7.4729,7.4993,158639.0
2022-04-22 12:30:00,8.52,8.54,8.51,8.54,221906.0,7.4993,7.5169,7.4905,7.5169,221906.0
2022-04-22 13:00:00,8.54,8.56,8.52,8.54,451203.0,7.5169,7.5345,7.4993,7.5169,451203.0
2022-04-22 13:30:00,8.54,8.55,8.5,8.51,179451.0,7.5169,7.5257,7.4817,7.4905,179451.0
2022-04-22 14:00:00,8.51,8.53,8.5,8.52,227449.0,7.4905,7.5081,7.4817,7.4993,227449.0
2022-04-22 14:30:00,8.52,8.53,8.48,8.5,304799.0,7.4993,7.5081,7.4641,7.4817,304799.0
2022-04-22 15:00:00,8.51,8.56,8.49,8.56,520102.0,7.4905,7.5345,7.4729,7.5345,520102.0
2022-04-22 15:30:00,8.56,8.58,8.52,8.52,1644766.0,7.5345,7.5521,7.4993,7.4993,1644766.0
2022-04-25 09:30:00,8.41,8.5,8.41,8.46,1071696.0,7.4025,7.4817,7.4025,7.4465,1071696.0
2022-04-25 10:00:00,8.47,8.47,8.41,8.45,840374.0,7.4553,7.4553,7.4025,7.4377,840374.0
2022-04-25 10:30:00,8.45,8.48,8.37,8.38,438542.0,7.4377,7.4641,7.3673,7.3761,438542.0
2022-04-25 11:00:00,8.38,8.38,8.32,8.34,810605.0,7.3761,7.3761,7.3232,7.3408,810605.0
2022-04-25 11:30:00,8.34,8.36,8.32,8.33,342934.0,7.3408,7.3585,7.3232,7.332,342934.0
2022-04-25 12:00:00,8.34,8.39,8.32,8.38,266844.0,7.3408,7.3849,7.3232,7.3761,266844.0
2022-04-25 12:30:00,8.38,8.41,8.37,8.39,320280.0,7.3761,7.4025,7.3673,7.3849,320280.0
2022-04-25 13:00:00,8.38,8.41,8.37,8.41,173860.0,7.3761,7.4025,7.3673,7.4025,173860.0
2022-04-25 13:30:00,8.41,8.42,8.37,8.38,216962.0,7.4025,7.4113,7.3673,7.3761,216962.0
2022-04-25 14:00:00,8.38,8.43,8.37,8.42,294329.0,7.3761,7.4201,7.3673,7.4113,294329.0
2022-04-25 14:30:00,8.43,8.45,8.41,8.43,242720.0,7.4201,7.4377,7.4025,7.4201,242720.0
2022-04-25 15:00:00,8.43,8.45,8.4,8.45,527113.0,7.4201,7.4377,7.3937,7.4377,527113.0
2022-04-25 15:30:00,8.44,8.47,8.44,8.47,1202958.0,7.4289,7.4553,7.4289,7.4553,1202958.0
2022-04-26 09:30:00,8.42,8.43,8.37,8.38,477966.0,7.4113,7.4201,7.3673,7.3761,477966.0
2022-04-26 10:00:00,8.38,8.42,8.36,8.4,403746.0,7.3761,7.4113,7.3585,7.3937,403746.0
2022-04-26 10:30:00,8.4,8.41,8.32,8.34,453885.0,7.3937,7.4025,7.3232,7.3408,453885.0
2022-04-26 11:00:00,8.33,8.33,8.3,8.31,553682.0,7.332,7.332,7.3056,7.3144,553682.0
2022-04-26 11:30:00,8.3,8.34,8.29,8.32,171250.0,7.3056,7.3408,7.2968,7.3232,171250.0
2022-04-26 12:00:00,8.32,8.37,8.31,8.36,143475.0,7.3232,7.3673,7.3144,7.3585,143475.0
2022-04-26 12:30:00,8.37,8.37,8.33,8.35,178496.0,7.3673,7.3673,7.332,7.3497,178496.0
2022-04-26 13:00:00,8.35,8.35,8.29,8.29,126346.0,7.3497,7.3497,7.2968,7.2968,126346.0
2022-04-26 13:30:00,8.29,8.31,8.29,8.3,255009.0,7.2968,7.3144,7.2968,7.3056,255009.0
2022-04-26 14:00:00,8.29,8.31,8.28,8.3,811285.0,7.2968,7.3144,7.288,7.3056,811285.0
2022-04-26 14:30:00,8.3,8.33,8.29,8.32,598249.0,7.3056,7.332,7.2968,7.3232,598249.0
2022-04-26 15:00:00,8.33,8.33,8.25,8.26,293946.0,7.332,7.332,7.2616,7.2704,293946.0
2022-04-26 15:30:00,8.26,8.27,8.23,8.23,1217790.0,7.2704,7.2792,7.244,7.244,1217790.0
2022-04-27 09:30:00,8.2,8.23,8.15,8.2,520962.0,7.2176,7.244,7.1736,7.2176,520962.0
2022-04-27 10:00:00,8.2,8.22,8.13,8.13,664142.0,7.2176,7.2352,7.156,7.156,664142.0
2022-04-27 10:30:00,8.13,8.18,8.11,8.13,615282.0,7.156,7.2,7.1384,7.156,615282.0
2022-04-27 11:00:00,8.14,8.19,8.14,8.14,746711.0,7.1648,7.2088,7.1648,7.1648,746711.0
2022-04-27 11:30:00,8.14,8.19,8.14,8.19,278400.0,7.1648,7.2088,7.1648,7.2088,278400.0
2022-04-27 12:00:00,8.19,8.24,8.17,8.24,266506.0,7.2088,7.2528,7.1912,7.2528,266506.0
2022-04-27 12:30:00,8.23,8.26,8.23,8.24,213107.0,7.244,7.2704,7.244,7.2528,213107.0
2022-04-27 13:00:00,8.24,8.25,8.18,8.21,564076.0,7.2528,7.2616,7.2,7.2264,564076.0
2022-04-27 13:30:00,8.21,8.24,8.2,8.21,725800.0,7.2264,7.2528,7.2176,7.2264,725800.0
2022-04-27 14:00:00,8.22,8.23,8.19,8.21,516487.0,7.2352,7.244,7.2088,7.2264,516487.0
2022-04-27 14:30:00,8.21,8.23,8.19,8.2,257543.0,7.2264,7.244,7.2088,7.2176,257543.0
2022-04-27 15:00:00,8.2,8.2,8.17,8.19,389908.0,7.2176,7.2176,7.1912,7.2088,389908.0
2022-04-27 15:30:00,8.19,8.21,8.17,8.18,1479968.0,7.2088,7.2264,7.1912,7.2,1479968.0
2022-04-28 09:30:00,8.01,8.03,7.92,7.93,1190871.0,7.0504,7.068,6.9712,6.98,1190871.0
2022-04-28 10:00:00,7.93,8.0,7.9,7.96,1363985.0,6.98,7.0416,6.9536,7.0064,1363985.0
2022-04-28 10:30:00,7.96,7.97,7.91,7.96,595207.0,7.0064,7.0152,6.9624,7.0064,595207.0
2022-04-28 11:00:00,7.96,8.01,7.95,8.01,701281.0,7.0064,7.0504,6.9976,7.0504,701281.0
2022-04-28 11:30:00,8.01,8.03,7.99,8.03,555892.0,7.0504,7.068,7.0328,7.068,555892.0
2022-04-28 12:00:00,8.03,8.04,8.0,8.03,265099.0,7.068,7.0768,7.0416,7.068,265099.0
2022-04-28 12:30:00,8.04,8.07,8.03,8.07,425027.0,7.0768,7.1032,7.068,7.1032,425027.0
2022-04-28 13:00:00,8.07,8.1,8.06,8.08,421104.0,7.1032,7.1296,7.0944,7.112,421104.0
2022-04-28 13:30:00,8.07,8.09,8.06,8.08,352413.0,7.1032,7.1208,7.0944,7.112,352413.0
2022-04-28 14:00:00,8.08,8.09,8.06,8.09,532265.0,7.112,7.1208,7.0944,7.1208,532265.0
2022-04-28 14:30:00,8.08,8.11,8.08,8.08,386179.0,7.112,7.1384,7.112,7.112,386179.0
2022-04-28 15:00:00,8.08,8.12,8.07,8.09,1053649.0,7.112,7.1472,7.1032,7.1208,1053649.0
2022-04-28 15:30:00,8.1,8.1,8.06,8.09,1606726.0,7.1296,7.1296,7.0944,7.1208,1606726.0
2022-04-29 09:30:00,8.1,8.15,8.09,8.13,1354445.0,7.1296,7.1736,7.1208,7.156,1354445.0
2022-04-29 10:00:00,8.13,8.15,8.05,8.05,747878.0,7.156,7.1736,7.0856,7.0856,747878.0
2022-04-29 10:30:00,8.05,8.1,8.03,8.09,508320.0,7.0856,7.1296,7.068,7.1208,508320.0
2022-04-29 11:00:00,8.09,8.1,8.06,8.07,505052.0,7.1208,7.1296,7.0944,7.1032,505052.0
2022-04-29 11:30:00,8.07,8.1,8.07,8.08,152580.0,7.1032,7.1296,7.1032,7.112,152580.0
2022-04-29 12:00:00,8.08,8.08,8.02,8.04,306119.0,7.112,7.112,7.0592,7.0768,306119.0
2022-04-29 12:30:00,8.03,8.04,8.01,8.02,151460.0,7.068,7.0768,7.0504,7.0592,151460.0
2022-04-29 13:00:00,8.02,8.06,8.01,8.04,338121.0,7.0592,7.0944,7.0504,7.0768,338121.0
2022-04-29 13:30:00,8.04,8.06,8.01,8.02,203322.0,7.0768,7.0944,7.0504,7.0592,203322.0
2022-04-29 14:00:00,8.02,8.03,8.0,8.01,399695.0,7.0592,7.068,7.0416,7.0504,399695.0
2022-04-29 14:30:00,8.0,8.02,7.99,8.01,201851.0,7.0416,7.0592,7.0328,7.0504,201851.0
2022-04-29 15:00:00,8.0,8.02,7.98,7.98,426572.0,7.0416,7.0592,7.024,7.024,426572.0
2022-04-29 15:30:00,7.98,7.99,7.94,7.96,1152182.0,7.024,7.0328,6.9888,7.0064,1152182.0
2022-05-02 09:30:00,7.95,8.01,7.94,7.98,783415.0,6.9976,7.0504,6.9888,7.024,783415.0
2022-05-02 10:00:00,7.98,8.03,7.92,8.03,676066.0,7.024,7.068,6.9712,7.068,676066.0
2022-05-02 10:30:00,8.02,8.04,7.98,7.98,692958.0,7.0592,7.0768,7.024,7.024,692958.0
2022-05-02 11:00:00,7.98,7.99,7.95,7.97,374014.0,7.024,7.0328,6.9976,7.0152,374014.0
2022-05-02 11:30:00,7.97,8.01,7.95,8.01,238886.0,7.0152,7.0504,6.9976,7.0504,238886.0
2022-05-02 12:00:00,8.01,8.03,7.98,8.02,147849.0,7.0504,7.068,7.024,7.0592,147849.0
2022-05-02 12:30:00,8.02,8.03,7.97,7.98,144433.0,7.0592,7.068,7.0152,7.024,144433.0
2022-05-02 13:00:00,7.98,7.98,7.95,7.97,170821.0,7.024,7.024,6.9976,7.0152,170821.0
2022-05-02 13:30:00,7.97,7.98,7.94,7.95,106215.0,7.0152,7.024,6.9888,6.9976,106215.0
2022-05-02 14:00:00,7.95,7.97,7.93,7.94,172470.0,6.9976,7.0152,6.98,6.9888,172470.0
2022-05-02 14:30:00,7.95,7.99,7.94,7.97,349793.0,6.9976,7.0328,6.9888,7.0152,349793.0
2022-05-02 15:00:00,7.97,8.05,7.96,8.04,570790.0,7.0152,7.0856,7.0064,7.0768,570790.0
2022-05-02 15:30:00,8.04,8.07,8.03,8.06,979160.0,7.0768,7.1032,7.068,7.0944,979160.0
2022-05-03 09:30:00,8.14,8.2,8.11,8.2,496363.0,7.1648,7.2176,7.1384,7.2176,496363.0
2022-05-03 10:00:00,8.2,8.22,8.14,8.18,284941.0,7.2176,7.2352,7.1648,7.2,284941.0
2022-05-03 10:30:00,8.18,8.2,8.13,8.17,641745.0,7.2,7.2176,7.156,7.1912,641745.0
2022-05-03 11:00:00,8.17,8.21,8.16,8.19,456067.0,7.1912,7.2264,7.1824,7.2088,456067.0
2022-05-03 11:30:00,8.19,8.21,8.18,8.21,135295.0,7.2088,7.2264,7.2,7.2264,135295.0
2022-05-03 12:00:00,8.21,8.23,8.18,8.2,273063.0,7.2264,7.244,7.2,7.2176,273063.0
2022-05-03 12:30:00,8.2,8.22,8.19,8.21,223906.0,7.2176,7.2352,7.2088,7.2264,223906.0
2022-05-03 13:00:00,8.21,8.24,8.2,8.21,154502.0,7.2264,7.2528,7.2176,7.2264,154502.0
2022-05-03 13:30:00,8.22,8.23,8.2,8.21,118569.0,7.2352,7.244,7.2176,7.2264,118569.0
2022-05-03 14:00:00,8.2,8.21,8.15,8.15,322401.0,7.2176,7.2264,7.1736,7.1736,322401.0
2022-05-03 14:30:00,8.16,8.21,8.15,8.21,321871.0,7.1824,7.2264,7.1736,7.2264,321871.0
2022-05-03 15:00:00,8.21,8.22,8.18,8.2,445575.0,7.2264,7.2352,7.2,7.2176,445575.0
2022-05-03 15:30:00,8.19,8.21,8.16,8.21,921881.0,7.2088,7.2264,7.1824,7.2264,921881.0
2022-05-04 09:30:00,8.21,8.21,8.16,8.16,1808252.0,7.2264,7.2264,7.1824,7.1824,1808252.0
2022-05-04 10:00:00,8.16,8.18,8.14,8.17,510604.0,7.1824,7.2,7.1648,7.1912,510604.0
2022-05-04 10:30:00,8.17,8.18,8.15,8.17,248378.0,7.1912,7.2,7.1736,7.1912,248378.0
2022-05-04 11:00:00,8.17,8.17,8.15,8.17,375384.0,7.1912,7.1912,7.1736,7.1912,375384.0
2022-05-04 11:30:00,8.17,8.19,8.15,8.19,155600.0,7.1912,7.2088,7.1736,7.2088,155600.0
2022-05-04 12:00:00,8.19,8.22,8.18,8.21,256521.0,7.2088,7.2352,7.2,7.2264,256521.0
2022-05-04 12:30:00,8.2,8.23,8.2,8.23,239815.0,7.2176,7.244,7.2176,7.244,239815.0
2022-05-04 13:00:00,8.23,8.24,8.21,8.23,177735.0,7.244,7.2528,7.2264,7.244,177735.0
2022-05-04 13:30:00,8.23,8.25,8.21,8.22,213813.0,7.244,7.2616,7.2264,7.2352,213813.0
2022-05-04 14:00:00,8.22,8.26,8.2,8.24,383681.0,7.2352,7.2704,7.2176,7.2528,383681.0
2022-05-04 14:30:00,8.24,8.34,8.16,8.32,555453.0,7.2528,7.3408,7.1824,7.3232,555453.0
2022-05-04 15:00:00,8.33,8.39,8.3,8.38,463739.0,7.332,7.3849,7.3056,7.3761,463739.0
2022-05-04 15:30:00,8.38,8.43,8.38,8.43,1308725.0,7.3761,7.4201,7.3761,7.4201,1308725.0
2022-05-05 09:30:00,8.15,8.17,8.12,8.14,861923.0,7.1736,7.1912,7.1472,7.1648,861923.0
2022-05-05 10:00:00,8.14,8.15,8.08,8.09,536587.0,7.1648,7.1736,7.112,7.1208,536587.0
2022-05-05 10:30:00,8.09,8.1,8.05,8.05,696771.0,7.1208,7.1296,7.0856,7.0856,696771.0
2022-05-05 11:00:00,8.05,8.07,7.93,7.96,1850572.0,7.0856,7.1032,6.98,7.0064,1850572.0
2022-05-05 11:30:00,7.96,8.03,7.95,7.95,642914.0,7.0064,7.068,6.9976,6.9976,642914.0
2022-05-05 12:00:00,7.95,7.99,7.93,7.97,755179.0,6.9976,7.0328,6.98,7.0152,755179.0
2022-05-05 12:30:00,7.97,7.98,7.94,7.97,327961.0,7.0152,7.024,6.9888,7.0152,327961.0
2022-05-05 13:00:00,7.97,8.01,7.96,7.98,187272.0,7.0152,7.0504,7.0064,7.024,187272.0
2022-05-05 13:30:00,7.97,8.0,7.95,7.96,313846.0,7.0152,7.0416,6.9976,7.0064,313846.0
2022-05-05 14:00:00,7.96,7.99,7.93,7.94,256117.0,7.0064,7.0328,6.98,6.9888,256117.0
2022-05-05 14:30:00,7.94,7.97,7.93,7.95,243023.0,6.9888,7.0152,6.98,6.9976,243023.0
2022-05-05 15:00:00,7.95,7.96,7.91,7.91,490508.0,6.9976,7.0064,6.9624,6.9624,490508.0
2022-05-05 15:30:00,7.92,7.97,7.91,7.97,1363389.0,6.9712,7.0152,6.9624,7.0152,1363389.0
2022-05-06 09:30:00,7.78,7.79,7.64,7.66,1586645.0,6.8479,6.8567,6.7247,6.7423,1586645.0
2022-05-06 10:00:00,7.66,7.76,7.65,7.73,1261975.0,6.7423,6.8303,6.7335,6.8039,1261975.0
2022-05-06 10:30:00,7.73,7.76,7.69,7.75,683661.0,6.8039,6.8303,6.7687,6.8215,683661.0
2022-05-06 11:00:00,7.75,7.78,7.71,7.76,476907.0,6.8215,6.8479,6.7863,6.8303,476907.0
2022-05-06 11:30:00,7.76,7.77,7.72,7.73,282060.0,6.8303,6.8391,6.7951,6.8039,282060.0
2022-05-06 12:00:00,7.73,7.76,7.72,7.76,348459.0,6.8039,6.8303,6.7951,6.8303,348459.0
2022-05-06 12:30:00,7.75,7.79,7.74,7.78,403687.0,6.8215,6.8567,6.8127,6.8479,403687.0
2022-05-06 13:00:00,7.78,7.8,7.73,7.76,316315.0,6.8479,6.8655,6.8039,6.8303,316315.0
2022-05-06 13:30:00,7.76,7.78,7.73,7.73,319126.0,6.8303,6.8479,6.8039,6.8039,319126.0
2022-05-06 14:00:00,7.73,7.74,7.69,7.7,437899.0,6.8039,6.8127,6.7687,6.7775,437899.0
2022-05-06 14:30:00,7.7,7.72,7.68,7.69,393205.0,6.7775,6.7951,6.7599,6.7687,393205.0
2022-05-06 15:00:00,7.69,7.7,7.67,7.69,619300.0,6.7687,6.7775,6.7511,6.7687,619300.0
2022-05-06 15:30:00,7.69,7.74,7.67,7.7,1207914.0,6.7687,6.8127,6.7511,6.7775,1207914.0
2022-05-09 09:30:00,7.58,7.64,7.57,7.63,1115488.0,6.6719,6.7247,6.6631,6.7159,1115488.0
2022-05-09 10:00:00,7.63,7.65,7.6,7.61,1066013.0,6.7159,6.7335,6.6895,6.6983,1066013.0
2022-05-09 10:30:00,7.61,7.61,7.54,7.54,800553.0,6.6983,6.6983,6.6367,6.6367,800553.0
2022-05-09 11:00:00,7.55,7.57,7.51,7.52,901290.0,6.6455,6.6631,6.6103,6.6191,901290.0
2022-05-09 11:30:00,7.52,7.57,7.5,7.57,411663.0,6.6191,6.6631,6.6015,6.6631,411663.0
2022-05-09 12:00:00,7.57,7.65,7.55,7.64,569750.0,6.6631,6.7335,6.6455,6.7247,569750.0
2022-05-09 12:30:00,7.64,7.65,7.59,7.6,399158.0,6.7247,6.7335,6.6807,6.6895,399158.0
2022-05-09 13:00:00,7.6,7.6,7.54,7.56,299654.0,6.6895,6.6895,6.6367,6.6543,299654.0
2022-05-09 13:30:00,7.57,7.57,7.52,7.53,352209.0,6.6631,6.6631,6.6191,6.6279,352209.0
2022-05-09 14:00:00,7.54,7.56,7.52,7.54,359321.0,6.6367,6.6543,6.6191,6.6367,359321.0
2022-05-09 14:30:00,7.54,7.56,7.52,7.56,252767.0,6.6367,6.6543,6.6191,6.6543,252767.0
2022-05-09 15:00:00,7.56,7.58,7.53,7.54,516952.0,6.6543,6.6719,6.6279,6.6367,516952.0
2022-05-09 15:30:00,7.53,7.54,7.5,7.52,732735.0,6.6279,6.6367,6.6015,6.6191,732735.0
2022-05-10 09:30:00,7.66,7.68,7.59,7.67,716552.0,6.7423,6.7599,6.6807,6.7511,716552.0
2022-05-10 10:00:00,7.68,7.7,7.63,7.64,631571.0,6.7599,6.7775,6.7159,6.7247,631571.0
2022-05-10 10:30:00,7.64,7.65,7.59,7.62,423218.0,6.7247,6.7335,6.6807,6.7071,423218.0
2022-05-10 11:00:00,7.62,7.62,7.57,7.6,669301.0,6.7071,6.7071,6.6631,6.6895,669301.0
2022-05-10 11:30:00,7.6,7.61,7.57,7.6,357369.0,6.6895,6.6983,6.6631,6.6895,357369.0
2022-05-10 12:00:00,7.6,7.62,7.58,7.58,271527.0,6.6895,6.7071,6.6719,6.6719,271527.0
2022-05-10 12:30:00,7.59,7.6,7.56,7.58,228670.0,6.6807,6.6895,6.6543,6.6719,228670.0
2022-05-10 13:00:00,7.58,7.63,7.57,7.63,347368.0,6.6719,6.7159,6.6631,6.7159,347368.0
2022-05-10 13:30:00,7.64,7.71,7.63,7.71,282827.0,6.7247,6.7863,6.7159,6.7863,282827.0
2022-05-10 14:00:00,7.71,7.71,7.65,7.67,474980.0,6.7863,6.7863,6.7335,6.7511,474980.0
2022-05-10 14:30:00,7.67,7.69,7.65,7.67,424157.0,6.7511,6.7687,6.7335,6.7511,424157.0
2022-05-10 15:00:00,7.67,7.69,7.65,7.66,626173.0,6.7511,6.7687,6.7335,6.7423,626173.0
2022-05-10 15:30:00,7.66,7.66,7.63,7.66,847667.0,6.7423,6.7423,6.7159,6.7423,847667.0
2022-05-11 09:30:00,7.61,7.75,7.59,7.69,817244.0,6.6983,6.8215,6.6807,6.7687,817244.0
2022-05-11 10:00:00,7.69,7.7,7.63,7.67,871220.0,6.7687,6.7775,6.7159,6.7511,871220.0
2022-05-11 10:30:00,7.67,7.7,7.61,7.64,776522.0,6.7511,6.7775,6.6983,6.7247,776522.0
2022-05-11 11:00:00,7.64,7.67,7.62,7.65,942105.0,6.7247,6.7511,6.7071,6.7335,942105.0
2022-05-11 11:30:00,7.65,7.7,7.64,7.68,387323.0,6.7335,6.7775,6.7247,6.7599,387323.0
2022-05-11 12:00:00,7.68,7.68,7.63,7.64,236620.0,6.7599,6.7599,6.7159,6.7247,236620.0
2022-05-11 12:30:00,7.64,7.64,7.58,7.58,306009.0,6.7247,6.7247,6.6719,6.6719,306009.0
2022-05-11 13:00:00,7.58,7.59,7.54,7.55,400321.0,6.6719,6.6807,6.6367,6.6455,400321.0
2022-05-11 13:30:00,7.55,7.56,7.5,7.52,385312.0,6.6455,6.6543,6.6015,6.6191,385312.0
2022-05-11 14:00:00,7.52,7.55,7.51,7.53,623451.0,6.6191,6.6455,6.6103,6.6279,623451.0
2022-05-11 14:30:00,7.52,7.56,7.5,7.52,477754.0,6.6191,6.6543,6.6015,6.6191,477754.0
2022-05-11 15:00:00,7.52,7.52,7.49,7.49,728701.0,6.6191,6.6191,6.5927,6.5927,728701.0
2022-05-11 15:30:00,7.5,7.5,7.46,7.47,936209.0,6.6015,6.6015,6.5663,6.5751,936209.0
2022-05-12 09:30:00,7.35,7.38,7.3,7.36,788975.0,6.4695,6.4959,6.4254,6.4783,788975.0
2022-05-12 10:00:00,7.36,7.45,7.34,7.43,1004383.0,6.4783,6.5575,6.4607,6.5399,1004383.0
2022-05-12 10:30:00,7.43,7.49,7.39,7.49,685360.0,6.5399,6.5927,6.5047,6.5927,685360.0
2022-05-12 11:00:00,7.48,7.52,7.47,7.48,984812.0,6.5839,6.6191,6.5751,6.5839,984812.0
2022-05-12 11:30:00,7.48,7.48,7.39,7.4,510984.0,6.5839,6.5839,6.5047,6.5135,510984.0
2022-05-12 12:00:00,7.39,7.46,7.38,7.45,539475.0,6.5047,6.5663,6.4959,6.5575,539475.0
2022-05-12 12:30:00,7.45,7.49,7.45,7.46,221310.0,6.5575,6.5927,6.5575,6.5663,221310.0
2022-05-12 13:00:00,7.45,7.46,7.41,7.43,210729.0,6.5575,6.5663,6.5223,6.5399,210729.0
2022-05-12 13:30:00,7.43,7.43,7.38,7.39,422776.0,6.5399,6.5399,6.4959,6.5047,422776.0
2022-05-12 14:00:00,7.39,7.4,7.37,7.38,447641.0,6.5047,6.5135,6.4871,6.4959,447641.0
2022-05-12 14:30:00,7.38,7.38,7.35,7.36,301161.0,6.4959,6.4959,6.4695,6.4783,301161.0
2022-05-12 15:00:00,7.37,7.44,7.35,7.4,519189.0,6.4871,6.5487,6.4695,6.5135,519189.0
2022-05-12 15:30:00,7.41,7.47,7.4,7.46,1455506.0,6.5223,6.5751,6.5135,6.5663,1455506.0
2022-05-13 09:30:00,7.56,7.64,7.56,7.62,536460.0,6.6543,6.7247,6.6543,6.7071,536460.0
2022-05-13 10:00:00,7.63,7.68,7.62,7.68,471022.0,6.7159,6.7599,6.7071,6.7599,471022.0
2022-05-13 10:30:00,7.67,7.67,7.62,7.63,191837.0,6.7511,6.7511,6.7071,6.7159,191837.0
2022-05-13 11:00:00,7.63,7.68,7.62,7.68,264538.0,6.7159,6.7599,6.7071,6.7599,264538.0
2022-05-13 11:30:00,7.68,7.68,7.64,7.67,209488.0,6.7599,6.7599,6.7247,6.7511,209488.0
2022-05-13 12:00:00,7.68,7.7,7.67,7.68,107950.0,6.7599,6.7775,6.7511,6.7599,107950.0
2022-05-13 12:30:00,7.69,7.69,7.66,7.68,80234.0,6.7687,6.7687,6.7423,6.7599,80234.0
2022-05-13 13:00:00,7.68,7.69,7.61,7.62,868240.0,6.7599,6.7687,6.6983,6.7071,868240.0
2022-05-13 13:30:00,7.63,7.64,7.58,7.59,836726.0,6.7159,6.7247,6.6719,6.6807,836726.0
2022-05-13 14:00:00,7.59,7.6,7.55,7.58,793637.0,6.6807,6.6895,6.6455,6.6719,793637.0
2022-05-13 14:30:00,7.59,7.64,7.58,7.64,260072.0,6.6807,6.7247,6.6719,6.7247,260072.0
2022-05-13 15:00:00,7.64,7.66,7.62,7.66,473706.0,6.7247,6.7423,6.7071,6.7423,473706.0
2022-05-13 15:30:00,7.66,7.66,7.64,7.66,1013212.0,6.7423,6.7423,6.7247,6.7423,1013212.0
2022-05-16 09:30:00,7.81,7.85,7.76,7.77,743055.0,6.8743,6.9096,6.8303,6.8391,743055.0
2022-05-16 10:00:00,7.77,7.85,7.76,7.85,520295.0,6.8391,6.9096,6.8303,6.9096,520295.0
2022-05-16 10:30:00,7.85,7.85,7.79,7.8,1009335.0,6.9096,6.9096,6.8567,6.8655,1009335.0
2022-05-16 11:00:00,7.8,7.8,7.77,7.79,1418799.0,6.8655,6.8655,6.8391,6.8567,1418799.0
2022-05-16 11:30:00,7.78,7.85,7.78,7.85,258800.0,6.8479,6.9096,6.8479,6.9096,258800.0
2022-05-16 12:00:00,7.85,7.85,7.81,7.82,319523.0,6.9096,6.9096,6.8743,6.8831,319523.0
2022-05-16 12:30:00,7.82,7.82,7.8,7.81,278802.0,6.8831,6.8831,6.8655,6.8743,278802.0
2022-05-16 13:00:00,7.81,7.85,7.79,7.85,271996.0,6.8743,6.9096,6.8567,6.9096,271996.0
2022-05-16 13:30:00,7.85,7.86,7.83,7.84,304686.0,6.9096,6.9184,6.8919,6.9007,304686.0
2022-05-16 14:00:00,7.85,7.87,7.83,7.87,246113.0,6.9096,6.9272,6.8919,6.9272,246113.0
2022-05-16 14:30:00,7.87,7.88,7.85,7.87,344178.0,6.9272,6.936,6.9096,6.9272,344178.0
2022-05-16 15:00:00,7.87,7.88,7.83,7.85,640264.0,6.9272,6.936,6.8919,6.9096,640264.0
2022-05-16 15:30:00,7.85,7.86,7.83,7.85,894197.0,6.9096,6.9184,6.8919,6.9096,894197.0
2022-05-17 09:30:00,7.96,7.99,7.93,7.98,515172.0,7.0064,7.0328,6.98,7.024,515172.0
2022-05-17 10:00:00,7.98,8.04,7.97,8.01,629452.0,7.024,7.0768,7.0152,7.0504,629452.0
2022-05-17 10:30:00,8.0,8.02,7.95,7.97,455341.0,7.0416,7.0592,6.9976,7.0152,455341.0
2022-05-17 11:00:00,7.97,8.0,7.96,8.0,395804.0,7.0152,7.0416,7.0064,7.0416,395804.0
2022-05-17 11:30:00,8.0,8.01,7.98,8.0,213242.0,7.0416,7.0504,7.024,7.0416,213242.0
2022-05-17 12:00:00,8.0,8.04,7.98,8.03,150974.0,7.0416,7.0768,7.024,7.068,150974.0
2022-05-17 12:30:00,8.03,8.03,8.0,8.02,229887.0,7.068,7.068,7.0416,7.0592,229887.0
2022-05-17 13:00:00,8.02,8.04,8.0,8.04,175791.0,7.0592,7.0768,7.0416,7.0768,175791.0
2022-05-17 13:30:00,8.04,8.04,8.0,8.01,168316.0,7.0768,7.0768,7.0416,7.0504,168316.0
2022-05-17 14:00:00,8.01,8.02,7.95,7.98,562178.0,7.0504,7.0592,6.9976,7.024,562178.0
2022-05-17 14:30:00,7.97,8.02,7.95,8.01,298279.0,7.0152,7.0592,6.9976,7.0504,298279.0
2022-05-17 15:00:00,8.01,8.04,8.01,8.04,406078.0,7.0504,7.0768,7.0504,7.0768,406078.0
2022-05-17 15:30:00,8.03,8.05,8.02,8.04,711917.0,7.068,7.0856,7.0592,7.0768,711917.0
2022-05-18 09:30:00,7.9,7.94,7.87,7.88,607869.0,6.9536,6.9888,6.9272,6.936,607869.0
2022-05-18 10:00:00,7.88,7.91,7.87,7.87,506965.0,6.936,6.9624,6.9272,6.9272,506965.0
2022-05-18 10:30:00,7.87,7.9,7.87,7.89,316260.0,6.9272,6.9536,6.9272,6.9448,316260.0
2022-05-18 11:00:00,7.89,7.9,7.82,7.84,435044.0,6.9448,6.9536,6.8831,6.9007,435044.0
2022-05-18 11:30:00,7.83,7.84,7.81,7.82,153921.0,6.8919,6.9007,6.8743,6.8831,153921.0
2022-05-18 12:00:00,7.82,7.83,7.8,7.81,124072.0,6.8831,6.8919,6.8655,6.8743,124072.0
2022-05-18 12:30:00,7.81,7.84,7.8,7.82,124571.0,6.8743,6.9007,6.8655,6.8831,124571.0
2022-05-18 13:00:00,7.83,7.83,7.76,7.77,143036.0,6.8919,6.8919,6.8303,6.8391,143036.0
2022-05-18 13:30:00,7.77,7.78,7.74,7.75,266709.0,6.8391,6.8479,6.8127,6.8215,266709.0
2022-05-18 14:00:00,7.75,7.78,7.74,7.78,166130.0,6.8215,6.8479,6.8127,6.8479,166130.0
2022-05-18 14:30:00,7.77,7.78,7.73,7.75,309779.0,6.8391,6.8479,6.8039,6.8215,309779.0
2022-05-18 15:00:00,7.74,7.77,7.72,7.73,412115.0,6.8127,6.8391,6.7951,6.8039,412115.0
2022-05-18 15:30:00,7.73,7.77,7.72,7.76,855122.0,6.8039,6.8391,6.7951,6.8303,855122.0
2022-05-19 09:30:00,7.7,7.76,7.68,7.73,803892.0,6.7775,6.8303,6.7599,6.8039,803892.0
2022-05-19 10:00:00,7.73,7.81,7.72,7.78,562431.0,6.8039,6.8743,6.7951,6.8479,562431.0
2022-05-19 10:30:00,7.77,7.8,7.74,7.78,604955.0,6.8391,6.8655,6.8127,6.8479,604955.0
2022-05-19 11:00:00,7.79,7.81,7.76,7.78,461132.0,6.8567,6.8743,6.8303,6.8479,461132.0
2022-05-19 11:30:00,7.79,7.82,7.78,7.8,215239.0,6.8567,6.8831,6.8479,6.8655,215239.0
2022-05-19 12:00:00,7.8,7.81,7.77,7.79,157617.0,6.8655,6.8743,6.8391,6.8567,157617.0
2022-05-19 12:30:00,7.79,7.79,7.73,7.76,272205.0,6.8567,6.8567,6.8039,6.8303,272205.0
2022-05-19 13:00:00,7.76,7.77,7.73,7.75,232582.0,6.8303,6.8391,6.8039,6.8215,232582.0
2022-05-19 13:30:00,7.75,7.8,7.73,7.8,336895.0,6.8215,6.8655,6.8039,6.8655,336895.0
2022-05-19 14:00:00,7.79,7.79,7.75,7.78,324017.0,6.8567,6.8567,6.8215,6.8479,324017.0
2022-05-19 14:30:00,7.77,7.82,7.77,7.81,700436.0,6.8391,6.8831,6.8391,6.8743,700436.0
2022-05-19 15:00:00,7.81,7.84,7.77,7.77,1061521.0,6.8743,6.9007,6.8391,6.8391,1061521.0
2022-05-19 15:30:00,7.78,7.79,7.75,7.76,767805.0,6.8479,6.8567,6.8215,6.8303,767805.0
2022-05-20 09:30:00,7.84,7.85,7.8,7.83,436847.0,6.9007,6.9096,6.8655,6.8919,436847.0
2022-05-20 10:00:00,7.83,7.84,7.79,7.81,251052.0,6.8919,6.9007,6.8567,6.8743,251052.0
2022-05-20 10:30:00,7.81,7.82,7.74,7.75,332156.0,6.8743,6.8831,6.8127,6.8215,332156.0
2022-05-20 11:00:00,7.75,7.76,7.73,7.76,276320.0,6.8215,6.8303,6.8039,6.8303,276320.0
2022-05-20 11:30:00,7.75,7.76,7.73,7.73,90626.0,6.8215,6.8303,6.8039,6.8039,90626.0
2022-05-20 12:00:00,7.73,7.74,7.7,7.72,153240.0,6.8039,6.8127,6.7775,6.7951,153240.0
2022-05-20 12:30:00,7.71,7.73,7.67,7.69,189925.0,6.7863,6.8039,6.7511,6.7687,189925.0
2022-05-20 13:00:00,7.69,7.7,7.65,7.66,166007.0,6.7687,6.7775,6.7335,6.7423,166007.0
2022-05-20 13:30:00,7.65,7.7,7.65,7.68,303554.0,6.7335,6.7775,6.7335,6.7599,303554.0
2022-05-20 14:00:00,7.69,7.7,7.65,7.67,554060.0,6.7687,6.7775,6.7335,6.7511,554060.0
2022-05-20 14:30:00,7.67,7.71,7.64,7.68,342082.0,6.7511,6.7863,6.7247,6.7599,342082.0
2022-05-20 15:00:00,7.69,7.72,7.66,7.72,454843.0,6.7687,6.7951,6.7423,6.7951,454843.0
2022-05-20 15:30:00,7.71,7.78,7.7,7.78,537777.0,6.7863,6.8479,6.7775,6.8479,537777.0
2022-05-23 09:30:00,7.93,7.99,7.93,7.95,607155.0,6.98,7.0328,6.98,6.9976,607155.0
2022-05-23 10:00:00,7.95,7.97,7.9,7.96,766394.0,6.9976,7.0152,6.9536,7.0064,766394.0
2022-05-23 10:30:00,7.97,7.99,7.94,7.95,511560.0,7.0152,7.0328,6.9888,6.9976,511560.0
2022-05-23 11:00:00,7.94,7.99,7.94,7.98,272039.0,6.9888,7.0328,6.9888,7.024,272039.0
2022-05-23 11:30:00,7.98,8.0,7.97,7.99,260955.0,7.024,7.0416,7.0152,7.0328,260955.0
2022-05-23 12:00:00,7.99,8.01,7.97,8.0,230859.0,7.0328,7.0504,7.0152,7.0416,230859.0
2022-05-23 12:30:00,8.01,8.01,7.99,8.01,195997.0,7.0504,7.0504,7.0328,7.0504,195997.0
2022-05-23 13:00:00,8.01,8.01,7.97,7.99,214595.0,7.0504,7.0504,7.0152,7.0328,214595.0
2022-05-23 13:30:00,7.99,7.99,7.97,7.99,314438.0,7.0328,7.0328,7.0152,7.0328,314438.0
2022-05-23 14:00:00,7.99,8.01,7.97,8.0,323134.0,7.0328,7.0504,7.0152,7.0416,323134.0
2022-05-23 14:30:00,8.0,8.02,7.99,8.0,382013.0,7.0416,7.0592,7.0328,7.0416,382013.0
2022-05-23 15:00:00,8.0,8.0,7.97,7.98,385459.0,7.0416,7.0416,7.0152,7.024,385459.0
2022-05-23 15:30:00,7.98,7.99,7.97,7.99,660703.0,7.024,7.0328,7.0152,7.0328,660703.0
2022-05-24 09:30:00,7.96,7.96,7.91,7.94,872174.0,7.0064,7.0064,6.9624,6.9888,872174.0
2022-05-24 10:00:00,7.94,7.94,7.88,7.91,450572.0,6.9888,6.9888,6.936,6.9624,450572.0
2022-05-24 10:30:00,7.91,7.91,7.86,7.88,833579.0,6.9624,6.9624,6.9184,6.936,833579.0
2022-05-24 11:00:00,7.88,7.93,7.87,7.89,1316101.0,6.936,6.98,6.9272,6.9448,1316101.0
2022-05-24 11:30:00,7.89,7.93,7.87,7.92,268082.0,6.9448,6.98,6.9272,6.9712,268082.0
2022-05-24 12:00:00,7.92,7.96,7.91,7.92,176182.0,6.9712,7.0064,6.9624,6.9712,176182.0
2022-05-24 12:30:00,7.93,7.95,7.9,7.94,214087.0,6.98,6.9976,6.9536,6.9888,214087.0
2022-05-24 13:00:00,7.93,7.94,7.91,7.94,146157.0,6.98,6.9888,6.9624,6.9888,146157.0
2022-05-24 13:30:00,7.93,7.97,7.93,7.96,260935.0,6.98,7.0152,6.98,7.0064,260935.0
2022-05-24 14:00:00,7.96,7.98,7.94,7.97,224880.0,7.0064,7.024,6.9888,7.0152,224880.0
2022-05-24 14:30:00,7.96,7.98,7.93,7.94,336552.0,7.0064,7.024,6.98,6.9888,336552.0
2022-05-24 15:00:00,7.94,7.98,7.93,7.97,719343.0,6.9888,7.024,6.98,7.0152,719343.0
2022-05-24 15:30:00,7.97,8.01,7.97,7.99,593793.0,7.0152,7.0504,7.0152,7.0328,593793.0
2022-05-25 09:30:00,7.84,7.9,7.83,7.87,446373.0,6.9007,6.9536,6.8919,6.9272,446373.0
2022-05-25 10:00:00,7.87,7.92,7.84,7.92,280821.0,6.9272,6.9712,6.9007,6.9712,280821.0
2022-05-25 10:30:00,7.92,7.92,7.88,7.88,284799.0,6.9712,6.9712,6.936,6.936,284799.0
2022-05-25 11:00:00,7.89,7.89,7.86,7.87,1005489.0,6.9448,6.9448,6.9184,6.9272,1005489.0
2022-05-25 11:30:00,7.87,7.87,7.84,7.86,327769.0,6.9272,6.9272,6.9007,6.9184,327769.0
2022-05-25 12:00:00,7.86,7.87,7.82,7.83,216892.0,6.9184,6.9272,6.8831,6.8919,216892.0
2022-05-25 12:30:00,7.83,7.83,7.8,7.82,188170.0,6.8919,6.8919,6.8655,6.8831,188170.0
2022-05-25 13:00:00,7.81,7.85,7.8,7.85,180785.0,6.8743,6.9096,6.8655,6.9096,180785.0
2022-05-25 13:30:00,7.85,7.87,7.84,7.85,269394.0,6.9096,6.9272,6.9007,6.9096,269394.0
2022-05-25 14:00:00,7.85,7.91,7.84,7.9,546076.0,6.9096,6.9624,6.9007,6.9536,546076.0
2022-05-25 14:30:00,7.9,7.91,7.88,7.91,673355.0,6.9536,6.9624,6.936,6.9624,673355.0
2022-05-25 15:00:00,7.91,7.95,7.9,7.94,315499.0,6.9624,6.9976,6.9536,6.9888,315499.0
2022-05-25 15:30:00,7.94,7.94,7.9,7.92,835547.0,6.9888,6.9888,6.9536,6.9712,835547.0
2022-05-26 09:30:00,7.9,7.99,7.9,7.98,219373.0,6.9536,7.0328,6.9536,7.024,219373.0
2022-05-26 10:00:00,7.97,8.06,7.97,8.05,432844.0,7.0152,7.0944,7.0152,7.0856,432844.0
2022-05-26 10:30:00,8.06,8.06,8.03,8.05,354307.0,7.0944,7.0944,7.068,7.0856,354307.0
2022-05-26 11:00:00,8.05,8.1,8.05,8.06,601084.0,7.0856,7.1296,7.0856,7.0944,601084.0
2022-05-26 11:30:00,8.06,8.07,8.04,8.04,383679.0,7.0944,7.1032,7.0768,7.0768,383679.0
2022-05-26 12:00:00,8.04,8.08,8.03,8.08,394949.0,7.0768,7.112,7.068,7.112,394949.0
2022-05-26 12:30:00,8.08,8.08,8.04,8.08,493116.0,7.112,7.112,7.0768,7.112,493116.0
2022-05-26 13:00:00,8.08,8.09,8.05,8.06,286893.0,7.112,7.1208,7.0856,7.0944,286893.0
2022-05-26 13:30:00,8.06,8.08,8.06,8.06,182890.0,7.0944,7.112,7.0944,7.0944,182890.0
2022-05-26 14:00:00,8.06,8.07,8.05,8.06,203911.0,7.0944,7.1032,7.0856,7.0944,203911.0
2022-05-26 14:30:00,8.06,8.08,8.05,8.05,467549.0,7.0944,7.112,7.0856,7.0856,467549.0
2022-05-26 15:00:00,8.05,8.06,8.03,8.04,613057.0,7.0856,7.0944,7.068,7.0768,613057.0
2022-05-26 15:30:00,8.04,8.06,8.02,8.05,1516330.0,7.0768,7.0944,7.0592,7.0856,1516330.0
2022-05-27 09:30:00,8.15,8.16,8.11,8.15,849183.0,7.1736,7.1824,7.1384,7.1736,849183.0
2022-05-27 10:00:00,8.16,8.21,8.14,8.2,572250.0,7.1824,7.2264,7.1648,7.2176,572250.0
2022-05-27 10:30:00,8.2,8.24,8.18,8.19,474674.0,7.2176,7.2528,7.2,7.2088,474674.0
2022-05-27 11:00:00,8.19,8.24,8.18,8.24,497473.0,7.2088,7.2528,7.2,7.2528,497473.0
2022-05-27 11:30:00,8.23,8.24,8.22,8.22,66973.0,7.244,7.2528,7.2352,7.2352,66973.0
2022-05-27 12:00:00,8.22,8.23,8.21,8.21,81426.0,7.2352,7.244,7.2264,7.2264,81426.0
2022-05-27 12:30:00,8.21,8.23,8.21,8.21,138760.0,7.2264,7.244,7.2264,7.2264,138760.0
2022-05-27 13:00:00,8.21,8.22,8.21,8.21,42028.0,7.2264,7.2352,7.2264,7.2264,42028.0
2022-05-27 13:30:00,8.22,8.23,8.21,8.22,252875.0,7.2352,7.244,7.2264,7.2352,252875.0
2022-05-27 14:00:00,8.21,8.23,8.21,8.22,156509.0,7.2264,7.244,7.2264,7.2352,156509.0
2022-05-27 14:30:00,8.21,8.22,8.21,8.21,65256.0,7.2264,7.2352,7.2264,7.2264,65256.0
2022-05-27 15:00:00,8.21,8.23,8.21,8.22,138190.0,7.2264,7.244,7.2264,7.2352,138190.0
2022-05-27 15:30:00,8.22,8.26,8.21,8.26,711500.0,7.2352,7.2704,7.2264,7.2704,711500.0
2022-05-31 09:30:00,8.16,8.18,8.1,8.12,499073.0,7.1824,7.2,7.1296,7.1472,499073.0
2022-05-31 10:00:00,8.12,8.13,8.09,8.1,284758.0,7.1472,7.156,7.1208,7.1296,284758.0
2022-05-31 10:30:00,8.11,8.13,8.1,8.13,164388.0,7.1384,7.156,7.1296,7.156,164388.0
2022-05-31 11:00:00,8.13,8.14,8.05,8.06,548981.0,7.156,7.1648,7.0856,7.0944,548981.0
2022-05-31 11:30:00,8.06,8.13,8.05,8.12,290600.0,7.0944,7.156,7.0856,7.1472,290600.0
2022-05-31 12:00:00,8.13,8.14,8.1,8.11,326291.0,7.156,7.1648,7.1296,7.1384,326291.0
2022-05-31 12:30:00,8.11,8.14,8.1,8.12,136457.0,7.1384,7.1648,7.1296,7.1472,136457.0
2022-05-31 13:00:00,8.12,8.13,8.09,8.1,204016.0,7.1472,7.156,7.1208,7.1296,204016.0
2022-05-31 13:30:00,8.09,8.14,8.09,8.13,250359.0,7.1208,7.1648,7.1208,7.156,250359.0
2022-05-31 14:00:00,8.13,8.14,8.11,8.12,287271.0,7.156,7.1648,7.1384,7.1472,287271.0
2022-05-31 14:30:00,8.12,8.13,8.06,8.08,268051.0,7.1472,7.156,7.0944,7.112,268051.0
2022-05-31 15:00:00,8.08,8.1,8.06,8.09,303457.0,7.112,7.1296,7.0944,7.1208,303457.0
2022-05-31 15:30:00,8.1,8.11,8.08,8.09,935243.0,7.1296,7.1384,7.112,7.1208,935243.0
2022-06-01 09:30:00,8.15,8.17,8.12,8.16,406494.0,7.1736,7.1912,7.1472,7.1824,406494.0
2022-06-01 10:00:00,8.15,8.16,8.07,8.08,686385.0,7.1736,7.1824,7.1032,7.112,686385.0
2022-06-01 10:30:00,8.07,8.1,8.06,8.09,494107.0,7.1032,7.1296,7.0944,7.1208,494107.0
2022-06-01 11:00:00,8.09,8.09,8.02,8.05,1141310.0,7.1208,7.1208,7.0592,7.0856,1141310.0
2022-06-01 11:30:00,8.05,8.06,8.04,8.04,342170.0,7.0856,7.0944,7.0768,7.0768,342170.0
2022-06-01 12:00:00,8.04,8.07,8.03,8.04,281246.0,7.0768,7.1032,7.068,7.0768,281246.0
2022-06-01 12:30:00,8.04,8.06,8.02,8.03,137188.0,7.0768,7.0944,7.0592,7.068,137188.0
2022-06-01 13:00:00,8.04,8.06,8.03,8.04,198307.0,7.0768,7.0944,7.068,7.0768,198307.0
2022-06-01 13:30:00,8.04,8.06,8.03,8.05,556138.0,7.0768,7.0944,7.068,7.0856,556138.0
2022-06-01 14:00:00,8.05,8.08,8.04,8.08,528786.0,7.0856,7.112,7.0768,7.112,528786.0
2022-06-01 14:30:00,8.08,8.11,8.06,8.11,460188.0,7.112,7.1384,7.0944,7.1384,460188.0
2022-06-01 15:00:00,8.1,8.11,8.08,8.09,488840.0,7.1296,7.1384,7.112,7.1208,488840.0
2022-06-01 15:30:00,8.09,8.13,8.06,8.06,1385457.0,7.1208,7.156,7.0944,7.0944,1385457.0
2022-06-02 09:30:00,8.18,8.19,8.1,8.11,1329890.0,7.2,7.2088,7.1296,7.1384,1329890.0
2022-06-02 10:00:00,8.11,8.18,8.09,8.12,1702431.0,7.1384,7.2,7.1208,7.1472,1702431.0
2022-06-02 10:30:00,8.12,8.19,8.11,8.19,537307.0,7.1472,7.2088,7.1384,7.2088,537307.0
2022-06-02 11:00:00,8.18,8.24,8.18,8.21,628405.0,7.2,7.2528,7.2,7.2264,628405.0
2022-06-02 11:30:00,8.21,8.23,8.18,8.21,230031.0,7.2264,7.244,7.2,7.2264,230031.0
2022-06-02 12:00:00,8.21,8.25,8.21,8.25,155279.0,7.2264,7.2616,7.2264,7.2616,155279.0
2022-06-02 12:30:00,8.25,8.25,8.24,8.25,95485.0,7.2616,7.2616,7.2528,7.2616,95485.0
2022-06-02 13:00:00,8.24,8.27,8.23,8.27,371519.0,7.2528,7.2792,7.244,7.2792,371519.0
2022-06-02 13:30:00,8.27,8.29,8.27,8.28,237123.0,7.2792,7.2968,7.2792,7.288,237123.0
2022-06-02 14:00:00,8.28,8.3,8.27,8.28,460442.0,7.288,7.3056,7.2792,7.288,460442.0
2022-06-02 14:30:00,8.29,8.31,8.28,8.29,349784.0,7.2968,7.3144,7.288,7.2968,349784.0
2022-06-02 15:00:00,8.29,8.32,8.28,8.3,735363.0,7.2968,7.3232,7.288,7.3056,735363.0
2022-06-02 15:30:00,8.3,8.34,8.29,8.34,842882.0,7.3056,7.3408,7.2968,7.3408,842882.0
2022-06-03 09:30:00,8.24,8.28,8.22,8.26,315407.0,7.2528,7.288,7.2352,7.2704,315407.0
2022-06-03 10:00:00,8.25,8.28,8.24,8.25,274281.0,7.2616,7.288,7.2528,7.2616,274281.0
2022-06-03 10:30:00,8.25,8.25,8.21,8.21,252890.0,7.2616,7.2616,7.2264,7.2264,252890.0
2022-06-03 11:00:00,8.21,8.23,8.2,8.22,443291.0,7.2264,7.244,7.2176,7.2352,443291.0
2022-06-03 11:30:00,8.23,8.25,8.22,8.24,145093.0,7.244,7.2616,7.2352,7.2528,145093.0
2022-06-03 12:00:00,8.24,8.26,8.22,8.25,273799.0,7.2528,7.2704,7.2352,7.2616,273799.0
2022-06-03 12:30:00,8.25,8.26,8.24,8.26,44088.0,7.2616,7.2704,7.2528,7.2704,44088.0
2022-06-03 13:00:00,8.25,8.28,8.24,8.25,103220.0,7.2616,7.288,7.2528,7.2616,103220.0
2022-06-03 13:30:00,8.25,8.25,8.23,8.24,67742.0,7.2616,7.2616,7.244,7.2528,67742.0
2022-06-03 14:00:00,8.24,8.26,8.23,8.26,93133.0,7.2528,7.2704,7.244,7.2704,93133.0
2022-06-03 14:30:00,8.26,8.26,8.23,8.24,112761.0,7.2704,7.2704,7.244,7.2528,112761.0
2022-06-03 15:00:00,8.24,8.24,8.21,8.22,244780.0,7.2528,7.2528,7.2264,7.2352,244780.0
2022-06-03 15:30:00,8.23,8.24,8.2,8.21,832315.0,7.244,7.2528,7.2176,7.2264,832315.0
2022-06-06 09:30:00,8.21,8.28,8.21,8.28,323479.0,7.2264,7.288,7.2264,7.288,323479.0
2022-06-06 10:00:00,8.28,8.29,8.25,8.26,253750.0,7.288,7.2968,7.2616,7.2704,253750.0
2022-06-06 10:30:00,8.26,8.32,8.24,8.32,629183.0,7.2704,7.3232,7.2528,7.3232,629183.0
2022-06-06 11:00:00,8.32,8.32,8.22,8.24,267977.0,7.3232,7.3232,7.2352,7.2528,267977.0
2022-06-06 11:30:00,8.24,8.26,8.23,8.24,272809.0,7.2528,7.2704,7.244,7.2528,272809.0
2022-06-06 12:00:00,8.24,8.24,8.18,8.2,248755.0,7.2528,7.2528,7.2,7.2176,248755.0
2022-06-06 12:30:00,8.2,8.23,8.19,8.23,176535.0,7.2176,7.244,7.2088,7.244,176535.0
2022-06-06 13:00:00,8.23,8.23,8.21,8.22,182412.0,7.244,7.244,7.2264,7.2352,182412.0
2022-06-06 13:30:00,8.22,8.27,8.21,8.26,327686.0,7.2352,7.2792,7.2264,7.2704,327686.0
2022-06-06 14:00:00,8.26,8.28,8.22,8.24,547046.0,7.2704,7.288,7.2352,7.2528,547046.0
2022-06-06 14:30:00,8.23,8.24,8.21,8.23,121944.0,7.244,7.2528,7.2264,7.244,121944.0
2022-06-06 15:00:00,8.22,8.23,8.2,8.22,240248.0,7.2352,7.244,7.2176,7.2352,240248.0
2022-06-06 15:30:00,8.21,8.23,8.18,8.22,924436.0,7.2264,7.244,7.2,7.2352,924436.0
2022-06-07 09:30:00,8.17,8.23,8.16,8.18,541915.0,7.1912,7.244,7.1824,7.2,541915.0
2022-06-07 10:00:00,8.17,8.21,8.15,8.21,536057.0,7.1912,7.2264,7.1736,7.2264,536057.0
2022-06-07 10:30:00,8.21,8.29,8.2,8.28,1172302.0,7.2264,7.2968,7.2176,7.288,1172302.0
2022-06-07 11:00:00,8.28,8.29,8.25,8.27,327400.0,7.288,7.2968,7.2616,7.2792,327400.0
2022-06-07 11:30:00,8.26,8.26,8.24,8.25,160037.0,7.2704,7.2704,7.2528,7.2616,160037.0
2022-06-07 12:00:00,8.25,8.26,8.23,8.24,82240.0,7.2616,7.2704,7.244,7.2528,82240.0
2022-06-07 12:30:00,8.24,8.26,8.23,8.26,88394.0,7.2528,7.2704,7.244,7.2704,88394.0
2022-06-07 13:00:00,8.26,8.28,8.25,8.27,100290.0,7.2704,7.288,7.2616,7.2792,100290.0
2022-06-07 13:30:00,8.27,8.28,8.26,8.28,87758.0,7.2792,7.288,7.2704,7.288,87758.0
2022-06-07 14:00:00,8.28,8.31,8.27,8.3,127391.0,7.288,7.3144,7.2792,7.3056,127391.0
2022-06-07 14:30:00,8.3,8.31,8.27,8.29,153145.0,7.3056,7.3144,7.2792,7.2968,153145.0
2022-06-07 15:00:00,8.29,8.3,8.28,8.29,84349.0,7.2968,7.3056,7.288,7.2968,84349.0
2022-06-07 15:30:00,8.29,8.32,8.29,8.31,691147.0,7.2968,7.3232,7.2968,7.3144,691147.0
2022-06-08 09:30:00,8.22,8.31,8.22,8.3,356728.0,7.2352,7.3144,7.2352,7.3056,356728.0
2022-06-08 10:00:00,8.3,8.32,8.25,8.26,392049.0,7.3056,7.3232,7.2616,7.2704,392049.0
2022-06-08 10:30:00,8.26,8.29,8.25,8.28,523313.0,7.2704,7.2968,7.2616,7.288,523313.0
2022-06-08 11:00:00,8.28,8.3,8.26,8.28,573007.0,7.288,7.3056,7.2704,7.288,573007.0
2022-06-08 11:30:00,8.27,8.28,8.26,8.28,93752.0,7.2792,7.288,7.2704,7.288,93752.0
2022-06-08 12:00:00,8.28,8.28,8.24,8.25,182755.0,7.288,7.288,7.2528,7.2616,182755.0
2022-06-08 12:30:00,8.25,8.26,8.22,8.25,255446.0,7.2616,7.2704,7.2352,7.2616,255446.0
2022-06-08 13:00:00,8.25,8.25,8.22,8.23,254640.0,7.2616,7.2616,7.2352,7.244,254640.0
2022-06-08 13:30:00,8.23,8.23,8.21,8.22,124589.0,7.244,7.244,7.2264,7.2352,124589.0
2022-06-08 14:00:00,8.23,8.23,8.19,8.21,236429.0,7.244,7.244,7.2088,7.2264,236429.0
2022-06-08 14:30:00,8.21,8.22,8.19,8.21,231584.0,7.2264,7.2352,7.2088,7.2264,231584.0
2022-06-08 15:00:00,8.21,8.23,8.2,8.22,149079.0,7.2264,7.244,7.2176,7.2352,149079.0
2022-06-08 15:30:00,8.21,8.22,8.2,8.21,307175.0,7.2264,7.2352,7.2176,7.2264,307175.0
2022-06-09 09:30:00,8.26,8.28,8.21,8.25,430804.0,7.2704,7.288,7.2264,7.2616,430804.0
2022-06-09 10:00:00,8.25,8.25,8.17,8.21,623548.0,7.2616,7.2616,7.1912,7.2264,623548.0
2022-06-09 10:30:00,8.22,8.22,8.17,8.18,458657.0,7.2352,7.2352,7.1912,7.2,458657.0
2022-06-09 11:00:00,8.18,8.2,8.16,8.18,383494.0,7.2,7.2176,7.1824,7.2,383494.0
2022-06-09 11:30:00,8.19,8.22,8.17,8.18,325280.0,7.2088,7.2352,7.1912,7.2,325280.0
2022-06-09 12:00:00,8.19,8.19,8.17,8.17,65099.0,7.2088,7.2088,7.1912,7.1912,65099.0
2022-06-09 12:30:00,8.17,8.19,8.17,8.19,113957.0,7.1912,7.2088,7.1912,7.2088,113957.0
2022-06-09 13:00:00,8.19,8.21,7.91,8.12,3837272.0,7.2088,7.2264,6.9624,7.1472,3837272.0
2022-06-09 13:30:00,8.12,8.14,8.1,8.13,156257.0,7.1472,7.1648,7.1296,7.156,156257.0
2022-06-09 14:00:00,8.13,8.14,8.12,8.13,188092.0,7.156,7.1648,7.1472,7.156,188092.0
2022-06-09 14:30:00,8.12,8.13,8.05,8.06,353636.0,7.1472,7.156,7.0856,7.0944,353636.0
2022-06-09 15:00:00,8.05,8.06,8.03,8.04,465833.0,7.0856,7.0944,7.068,7.0768,465833.0
2022-06-09 15:30:00,8.04,8.04,8.0,8.01,1014161.0,7.0768,7.0768,7.0416,7.0504,1014161.0
2022-06-10 09:30:00,7.72,7.74,7.63,7.65,1666439.0,6.7951,6.8127,6.7159,6.7335,1666439.0
2022-06-10 10:00:00,7.64,7.65,7.58,7.59,932342.0,6.7247,6.7335,6.6719,6.6807,932342.0
2022-06-10 10:30:00,7.59,7.65,7.58,7.61,907507.0,6.6807,6.7335,6.6719,6.6983,907507.0
2022-06-10 11:00:00,7.61,7.63,7.56,7.57,976768.0,6.6983,6.7159,6.6543,6.6631,976768.0
2022-06-10 11:30:00,7.57,7.57,7.53,7.56,977058.0,6.6631,6.6631,6.6279,6.6543,977058.0
2022-06-10 12:00:00,7.56,7.59,7.55,7.59,463716.0,6.6543,6.6807,6.6455,6.6807,463716.0
2022-06-10 12:30:00,7.59,7.61,7.57,7.6,330040.0,6.6807,6.6983,6.6631,6.6895,330040.0
2022-06-10 13:00:00,7.6,7.6,7.56,7.6,227549.0,6.6895,6.6895,6.6543,6.6895,227549.0
2022-06-10 13:30:00,7.59,7.62,7.58,7.58,302811.0,6.6807,6.7071,6.6719,6.6719,302811.0
2022-06-10 14:00:00,7.59,7.6,7.57,7.58,246622.0,6.6807,6.6895,6.6631,6.6719,246622.0
2022-06-10 14:30:00,7.59,7.6,7.55,7.58,300932.0,6.6807,6.6895,6.6455,6.6719,300932.0
2022-06-10 15:00:00,7.58,7.6,7.56,7.58,323773.0,6.6719,6.6895,6.6543,6.6719,323773.0
2022-06-10 15:30:00,7.58,7.6,7.54,7.54,1370135.0,6.6719,6.6895,6.6367,6.6367,1370135.0
2022-06-13 09:30:00,7.43,7.48,7.4,7.42,716463.0,6.5399,6.5839,6.5135,6.5311,716463.0
2022-06-13 10:00:00,7.42,7.44,7.34,7.36,722581.0,6.5311,6.5487,6.4607,6.4783,722581.0
2022-06-13 10:30:00,7.36,7.38,7.32,7.36,679243.0,6.4783,6.4959,6.443,6.4783,679243.0
2022-06-13 11:00:00,7.36,7.41,7.35,7.38,825743.0,6.4783,6.5223,6.4695,6.4959,825743.0
2022-06-13 11:30:00,7.38,7.41,7.36,7.39,467588.0,6.4959,6.5223,6.4783,6.5047,467588.0
2022-06-13 12:00:00,7.39,7.42,7.38,7.42,392583.0,6.5047,6.5311,6.4959,6.5311,392583.0
2022-06-13 12:30:00,7.41,7.45,7.38,7.39,372191.0,6.5223,6.5575,6.4959,6.5047,372191.0
2022-06-13 13:00:00,7.39,7.4,7.37,7.39,346887.0,6.5047,6.5135,6.4871,6.5047,346887.0
2022-06-13 13:30:00,7.39,7.44,7.38,7.43,517322.0,6.5047,6.5487,6.4959,6.5399,517322.0
2022-06-13 14:00:00,7.43,7.43,7.39,7.4,463455.0,6.5399,6.5399,6.5047,6.5135,463455.0
2022-06-13 14:30:00,7.4,7.43,7.39,7.4,453533.0,6.5135,6.5399,6.5047,6.5135,453533.0
2022-06-13 15:00:00,7.39,7.43,7.37,7.38,733761.0,6.5047,6.5399,6.4871,6.4959,733761.0
2022-06-13 15:30:00,7.38,7.38,7.34,7.38,1574400.0,6.4959,6.4959,6.4607,6.4959,1574400.0
2022-06-14 09:30:00,7.39,7.45,7.35,7.45,1050143.0,6.5047,6.5575,6.4695,6.5575,1050143.0
2022-06-14 10:00:00,7.45,7.45,7.36,7.37,968626.0,6.5575,6.5575,6.4783,6.4871,968626.0
2022-06-14 10:30:00,7.38,7.4,7.35,7.38,743561.0,6.4959,6.5135,6.4695,6.4959,743561.0
2022-06-14 11:00:00,7.38,7.4,7.33,7.34,1503141.0,6.4959,6.5135,6.4518,6.4607,1503141.0
2022-06-14 11:30:00,7.34,7.36,7.33,7.33,369676.0,6.4607,6.4783,6.4518,6.4518,369676.0
2022-06-14 12:00:00,7.33,7.35,7.31,7.33,425111.0,6.4518,6.4695,6.4342,6.4518,425111.0
2022-06-14 12:30:00,7.33,7.34,7.31,7.33,345026.0,6.4518,6.4607,6.4342,6.4518,345026.0
2022-06-14 13:00:00,7.33,7.38,7.33,7.35,334351.0,6.4518,6.4959,6.4518,6.4695,334351.0
2022-06-14 13:30:00,7.35,7.36,7.31,7.32,408574.0,6.4695,6.4783,6.4342,6.443,408574.0
2022-06-14 14:00:00,7.32,7.35,7.31,7.33,476451.0,6.443,6.4695,6.4342,6.4518,476451.0
2022-06-14 14:30:00,7.33,7.34,7.31,7.32,270234.0,6.4518,6.4607,6.4342,6.443,270234.0
2022-06-14 15:00:00,7.32,7.33,7.29,7.32,472189.0,6.443,6.4518,6.4166,6.443,472189.0
2022-06-14 15:30:00,7.32,7.35,7.31,7.33,950628.0,6.443,6.4695,6.4342,6.4518,950628.0
2022-06-15 09:30:00,7.46,7.48,7.43,7.46,660266.0,6.5663,6.5839,6.5399,6.5663,660266.0
2022-06-15 10:00:00,7.46,7.49,7.45,7.46,1057370.0,6.5663,6.5927,6.5575,6.5663,1057370.0
2022-06-15 10:30:00,7.47,7.47,7.42,7.46,808278.0,6.5751,6.5751,6.5311,6.5663,808278.0
2022-06-15 11:00:00,7.46,7.47,7.45,7.46,576289.0,6.5663,6.5751,6.5575,6.5663,576289.0
2022-06-15 11:30:00,7.46,7.48,7.45,7.47,282820.0,6.5663,6.5839,6.5575,6.5751,282820.0
2022-06-15 12:00:00,7.46,7.48,7.46,7.47,333147.0,6.5663,6.5839,6.5663,6.5751,333147.0
2022-06-15 12:30:00,7.47,7.47,7.44,7.45,204341.0,6.5751,6.5751,6.5487,6.5575,204341.0
2022-06-15 13:00:00,7.44,7.49,7.44,7.48,234257.0,6.5487,6.5927,6.5487,6.5839,234257.0
2022-06-15 13:30:00,7.49,7.5,7.45,7.49,373832.0,6.5927,6.6015,6.5575,6.5927,373832.0
2022-06-15 14:00:00,7.49,7.53,7.42,7.42,507887.0,6.5927,6.6279,6.5311,6.5311,507887.0
2022-06-15 14:30:00,7.42,7.56,7.38,7.49,1056865.0,6.5311,6.6543,6.4959,6.5927,1056865.0
2022-06-15 15:00:00,7.49,7.59,7.49,7.58,505991.0,6.5927,6.6807,6.5927,6.6719,505991.0
2022-06-15 15:30:00,7.58,7.61,7.53,7.56,1503670.0,6.6719,6.6983,6.6279,6.6543,1503670.0
2022-06-16 09:30:00,7.29,7.36,7.29,7.34,470067.0,6.4166,6.4783,6.4166,6.4607,470067.0
2022-06-16 10:00:00,7.33,7.35,7.29,7.33,829884.0,6.4518,6.4695,6.4166,6.4518,829884.0
2022-06-16 10:30:00,7.33,7.34,7.27,7.29,942591.0,6.4518,6.4607,6.399,6.4166,942591.0
2022-06-16 11:00:00,7.3,7.35,7.3,7.33,602959.0,6.4254,6.4695,6.4254,6.4518,602959.0
2022-06-16 11:30:00,7.33,7.33,7.28,7.32,251221.0,6.4518,6.4518,6.4078,6.443,251221.0
2022-06-16 12:00:00,7.32,7.32,7.28,7.29,470820.0,6.443,6.443,6.4078,6.4166,470820.0
2022-06-16 12:30:00,7.29,7.31,7.27,7.3,372344.0,6.4166,6.4342,6.399,6.4254,372344.0
2022-06-16 13:00:00,7.3,7.32,7.28,7.32,702789.0,6.4254,6.443,6.4078,6.443,702789.0
2022-06-16 13:30:00,7.32,7.32,7.27,7.28,435311.0,6.443,6.443,6.399,6.4078,435311.0
2022-06-16 14:00:00,7.28,7.29,7.27,7.29,455264.0,6.4078,6.4166,6.399,6.4166,455264.0
2022-06-16 14:30:00,7.29,7.29,7.26,7.27,734049.0,6.4166,6.4166,6.3902,6.399,734049.0
2022-06-16 15:00:00,7.27,7.32,7.26,7.29,904299.0,6.399,6.443,6.3902,6.4166,904299.0
2022-06-16 15:30:00,7.29,7.3,7.26,7.3,1759827.0,6.4166,6.4254,6.3902,6.4254,1759827.0
2022-06-17 09:30:00,7.38,7.5,7.38,7.48,1078789.0,6.4959,6.6015,6.4959,6.5839,1078789.0
2022-06-17 10:00:00,7.48,7.48,7.36,7.4,1055125.0,6.5839,6.5839,6.4783,6.5135,1055125.0
2022-06-17 10:30:00,7.41,7.42,7.36,7.38,928610.0,6.5223,6.5311,6.4783,6.4959,928610.0
2022-06-17 11:00:00,7.38,7.4,7.35,7.39,1286343.0,6.4959,6.5135,6.4695,6.5047,1286343.0
2022-06-17 11:30:00,7.39,7.45,7.37,7.39,823232.0,6.5047,6.5575,6.4871,6.5047,823232.0
2022-06-17 12:00:00,7.39,7.39,7.34,7.38,979141.0,6.5047,6.5047,6.4607,6.4959,979141.0
2022-06-17 12:30:00,7.38,7.4,7.36,7.39,183337.0,6.4959,6.5135,6.4783,6.5047,183337.0
2022-06-17 13:00:00,7.39,7.44,7.38,7.41,246838.0,6.5047,6.5487,6.4959,6.5223,246838.0
2022-06-17 13:30:00,7.41,7.43,7.4,7.43,252115.0,6.5223,6.5399,6.5135,6.5399,252115.0
2022-06-17 14:00:00,7.43,7.45,7.42,7.43,354475.0,6.5399,6.5575,6.5311,6.5399,354475.0
2022-06-17 14:30:00,7.43,7.45,7.41,7.42,315215.0,6.5399,6.5575,6.5223,6.5311,315215.0
2022-06-17 15:00:00,7.42,7.44,7.39,7.43,360026.0,6.5311,6.5487,6.5047,6.5399,360026.0
2022-06-17 15:30:00,7.42,7.44,7.36,7.4,4952386.0,6.5311,6.5487,6.4783,6.5135,4952386.0
2022-06-21 09:30:00,7.64,7.67,7.6,7.66,1037726.0,6.7247,6.7511,6.6895,6.7423,1037726.0
2022-06-21 10:00:00,7.66,7.7,7.65,7.67,515369.0,6.7423,6.7775,6.7335,6.7511,515369.0
2022-06-21 10:30:00,7.67,7.72,7.66,7.71,646306.0,6.7511,6.7951,6.7423,6.7863,646306.0
2022-06-21 11:00:00,7.71,7.71,7.68,7.68,378852.0,6.7863,6.7863,6.7599,6.7599,378852.0
2022-06-21 11:30:00,7.69,7.7,7.68,7.69,533780.0,6.7687,6.7775,6.7599,6.7687,533780.0
2022-06-21 12:00:00,7.69,7.69,7.67,7.69,425902.0,6.7687,6.7687,6.7511,6.7687,425902.0
2022-06-21 12:30:00,7.69,7.7,7.68,7.7,245934.0,6.7687,6.7775,6.7599,6.7775,245934.0
2022-06-21 13:00:00,7.7,7.71,7.68,7.7,1467706.0,6.7775,6.7863,6.7599,6.7775,1467706.0
2022-06-21 13:30:00,7.71,7.71,7.68,7.69,908455.0,6.7863,6.7863,6.7599,6.7687,908455.0
2022-06-21 14:00:00,7.69,7.69,7.65,7.67,1082311.0,6.7687,6.7687,6.7335,6.7511,1082311.0
2022-06-21 14:30:00,7.67,7.69,7.66,7.69,658047.0,6.7511,6.7687,6.7423,6.7687,658047.0
2022-06-21 15:00:00,7.68,7.7,7.67,7.68,497484.0,6.7599,6.7775,6.7511,6.7599,497484.0
2022-06-21 15:30:00,7.68,7.68,7.64,7.65,834542.0,6.7599,6.7599,6.7247,6.7335,834542.0
2022-06-22 09:30:00,7.73,7.74,7.67,7.7,1469917.0,6.8039,6.8127,6.7511,6.7775,1469917.0
2022-06-22 10:00:00,7.71,7.75,7.67,7.73,1521823.0,6.7863,6.8215,6.7511,6.8039,1521823.0
2022-06-22 10:30:00,7.73,7.76,7.71,7.75,1203577.0,6.8039,6.8303,6.7863,6.8215,1203577.0
2022-06-22 11:00:00,7.75,7.75,7.71,7.73,826400.0,6.8215,6.8215,6.7863,6.8039,826400.0
2022-06-22 11:30:00,7.74,7.75,7.69,7.7,435453.0,6.8127,6.8215,6.7687,6.7775,435453.0
2022-06-22 12:00:00,7.7,7.72,7.69,7.71,214364.0,6.7775,6.7951,6.7687,6.7863,214364.0
2022-06-22 12:30:00,7.71,7.72,7.7,7.71,199695.0,6.7863,6.7951,6.7775,6.7863,199695.0
2022-06-22 13:00:00,7.71,7.72,7.69,7.7,178079.0,6.7863,6.7951,6.7687,6.7775,178079.0
2022-06-22 13:30:00,7.7,7.73,7.68,7.72,337456.0,6.7775,6.8039,6.7599,6.7951,337456.0
2022-06-22 14:00:00,7.72,7.74,7.71,7.71,547538.0,6.7951,6.8127,6.7863,6.7863,547538.0
2022-06-22 14:30:00,7.71,7.72,7.68,7.71,494738.0,6.7863,6.7951,6.7599,6.7863,494738.0
2022-06-22 15:00:00,7.71,7.74,7.69,7.71,1355328.0,6.7863,6.8127,6.7687,6.7863,1355328.0
2022-06-22 15:30:00,7.72,7.72,7.69,7.7,1270380.0,6.7951,6.7951,6.7687,6.7775,1270380.0
2022-06-23 09:30:00,7.56,7.6,7.53,7.6,844884.0,6.6543,6.6895,6.6279,6.6895,844884.0
2022-06-23 10:00:00,7.6,7.61,7.55,7.57,692280.0,6.6895,6.6983,6.6455,6.6631,692280.0
2022-06-23 10:30:00,7.56,7.63,7.55,7.63,568584.0,6.6543,6.7159,6.6455,6.7159,568584.0
2022-06-23 11:00:00,7.63,7.68,7.62,7.65,1825889.0,6.7159,6.7599,6.7071,6.7335,1825889.0
2022-06-23 11:30:00,7.65,7.67,7.64,7.66,670411.0,6.7335,6.7511,6.7247,6.7423,670411.0
2022-06-23 12:00:00,7.66,7.66,7.63,7.66,400277.0,6.7423,6.7423,6.7159,6.7423,400277.0
2022-06-23 12:30:00,7.66,7.66,7.61,7.62,369844.0,6.7423,6.7423,6.6983,6.7071,369844.0
2022-06-23 13:00:00,7.62,7.63,7.6,7.62,255876.0,6.7071,6.7159,6.6895,6.7071,255876.0
2022-06-23 13:30:00,7.62,7.62,7.57,7.59,913971.0,6.7071,6.7071,6.6631,6.6807,913971.0
2022-06-23 14:00:00,7.59,7.59,7.57,7.58,330210.0,6.6807,6.6807,6.6631,6.6719,330210.0
2022-06-23 14:30:00,7.58,7.59,7.55,7.57,817515.0,6.6719,6.6807,6.6455,6.6631,817515.0
2022-06-23 15:00:00,7.57,7.58,7.55,7.56,530496.0,6.6631,6.6719,6.6455,6.6543,530496.0
2022-06-23 15:30:00,7.56,7.6,7.55,7.6,1478412.0,6.6543,6.6895,6.6455,6.6895,1478412.0
2022-06-24 09:30:00,7.69,7.73,7.65,7.72,500906.0,6.7687,6.8039,6.7335,6.7951,500906.0
2022-06-24 10:00:00,7.72,7.78,7.72,7.77,477280.0,6.7951,6.8479,6.7951,6.8391,477280.0
2022-06-24 10:30:00,7.77,7.77,7.74,7.75,265432.0,6.8391,6.8391,6.8127,6.8215,265432.0
2022-06-24 11:00:00,7.75,7.77,7.73,7.75,338919.0,6.8215,6.8391,6.8039,6.8215,338919.0
2022-06-24 11:30:00,7.75,7.76,7.74,7.75,186578.0,6.8215,6.8303,6.8127,6.8215,186578.0
2022-06-24 12:00:00,7.75,7.76,7.74,7.76,165107.0,6.8215,6.8303,6.8127,6.8303,165107.0
2022-06-24 12:30:00,7.75,7.8,7.75,7.79,430029.0,6.8215,6.8655,6.8215,6.8567,430029.0
2022-06-24 13:00:00,7.79,7.81,7.79,7.8,97620.0,6.8567,6.8743,6.8567,6.8655,97620.0
2022-06-24 13:30:00,7.79,7.81,7.79,7.8,152571.0,6.8567,6.8743,6.8567,6.8655,152571.0
2022-06-24 14:00:00,7.8,7.82,7.79,7.82,520032.0,6.8655,6.8831,6.8567,6.8831,520032.0
2022-06-24 14:30:00,7.82,7.82,7.8,7.82,137045.0,6.8831,6.8831,6.8655,6.8831,137045.0
2022-06-24 15:00:00,7.81,7.83,7.8,7.83,344953.0,6.8743,6.8919,6.8655,6.8919,344953.0
2022-06-24 15:30:00,7.83,7.84,7.81,7.83,1045604.0,6.8919,6.9007,6.8743,6.8919,1045604.0
2022-06-27 09:30:00,7.96,7.96,7.88,7.92,1043855.0,7.0064,7.0064,6.936,6.9712,1043855.0
2022-06-27 10:00:00,7.91,7.94,7.89,7.93,679242.0,6.9624,6.9888,6.9448,6.98,679242.0
2022-06-27 10:30:00,7.93,8.02,7.92,8.02,620905.0,6.98,7.0592,6.9712,7.0592,620905.0
2022-06-27 11:00:00,8.02,8.05,7.98,8.03,1216188.0,7.0592,7.0856,7.024,7.068,1216188.0
2022-06-27 11:30:00,8.02,8.03,7.98,8.0,500144.0,7.0592,7.068,7.024,7.0416,500144.0
2022-06-27 12:00:00,8.0,8.01,7.97,7.98,324026.0,7.0416,7.0504,7.0152,7.024,324026.0
2022-06-27 12:30:00,7.97,7.99,7.97,7.99,227470.0,7.0152,7.0328,7.0152,7.0328,227470.0
2022-06-27 13:00:00,7.99,8.01,7.98,8.0,537784.0,7.0328,7.0504,7.024,7.0416,537784.0
2022-06-27 13:30:00,8.0,8.0,7.97,7.97,161081.0,7.0416,7.0416,7.0152,7.0152,161081.0
2022-06-27 14:00:00,7.97,7.98,7.96,7.96,260964.0,7.0152,7.024,7.0064,7.0064,260964.0
2022-06-27 14:30:00,7.97,7.98,7.96,7.97,390614.0,7.0152,7.024,7.0064,7.0152,390614.0
2022-06-27 15:00:00,7.97,7.98,7.95,7.97,415162.0,7.0152,7.024,6.9976,7.0152,415162.0
2022-06-27 15:30:00,7.96,7.98,7.94,7.96,1361613.0,7.0064,7.024,6.9888,7.0064,1361613.0
2022-06-28 09:30:00,7.84,7.91,7.82,7.91,779575.0,6.9007,6.9624,6.8831,6.9624,779575.0
2022-06-28 10:00:00,7.9,7.91,7.85,7.88,486551.0,6.9536,6.9624,6.9096,6.936,486551.0
2022-06-28 10:30:00,7.87,7.87,7.84,7.87,444270.0,6.9272,6.9272,6.9007,6.9272,444270.0
2022-06-28 11:00:00,7.87,7.87,7.84,7.87,965237.0,6.9272,6.9272,6.9007,6.9272,965237.0
2022-06-28 11:30:00,7.87,7.87,7.82,7.83,238399.0,6.9272,6.9272,6.8831,6.8919,238399.0
2022-06-28 12:00:00,7.83,7.85,7.82,7.85,236586.0,6.8919,6.9096,6.8831,6.9096,236586.0
2022-06-28 12:30:00,7.85,7.87,7.84,7.86,154880.0,6.9096,6.9272,6.9007,6.9184,154880.0
2022-06-28 13:00:00,7.86,7.86,7.82,7.83,188844.0,6.9184,6.9184,6.8831,6.8919,188844.0
2022-06-28 13:30:00,7.83,7.84,7.82,7.83,117322.0,6.8919,6.9007,6.8831,6.8919,117322.0
2022-06-28 14:00:00,7.82,7.84,7.79,7.81,242114.0,6.8831,6.9007,6.8567,6.8743,242114.0
2022-06-28 14:30:00,7.81,7.81,7.78,7.8,302652.0,6.8743,6.8743,6.8479,6.8655,302652.0
2022-06-28 15:00:00,7.81,7.81,7.78,7.79,399161.0,6.8743,6.8743,6.8479,6.8567,399161.0
2022-06-28 15:30:00,7.79,7.79,7.77,7.79,669617.0,6.8567,6.8567,6.8391,6.8567,669617.0
2022-06-29 09:30:00,7.74,7.76,7.67,7.72,642409.0,6.8127,6.8303,6.7511,6.7951,642409.0
2022-06-29 10:00:00,7.72,7.75,7.67,7.7,682464.0,6.7951,6.8215,6.7511,6.7775,682464.0
2022-06-29 10:30:00,7.69,7.71,7.67,7.69,523771.0,6.7687,6.7863,6.7511,6.7687,523771.0
2022-06-29 11:00:00,7.69,7.7,7.67,7.68,602582.0,6.7687,6.7775,6.7511,6.7599,602582.0
2022-06-29 11:30:00,7.67,7.69,7.65,7.66,306455.0,6.7511,6.7687,6.7335,6.7423,306455.0
2022-06-29 12:00:00,7.67,7.67,7.63,7.64,234591.0,6.7511,6.7511,6.7159,6.7247,234591.0
2022-06-29 12:30:00,7.64,7.67,7.63,7.66,270753.0,6.7247,6.7511,6.7159,6.7423,270753.0
2022-06-29 13:00:00,7.66,7.68,7.64,7.66,475471.0,6.7423,6.7599,6.7247,6.7423,475471.0
2022-06-29 13:30:00,7.66,7.68,7.64,7.66,451033.0,6.7423,6.7599,6.7247,6.7423,451033.0
2022-06-29 14:00:00,7.66,7.67,7.65,7.67,190671.0,6.7423,6.7511,6.7335,6.7511,190671.0
2022-06-29 14:30:00,7.67,7.67,7.64,7.65,194688.0,6.7511,6.7511,6.7247,6.7335,194688.0
2022-06-29 15:00:00,7.65,7.67,7.65,7.67,404707.0,6.7335,6.7511,6.7335,6.7511,404707.0
2022-06-29 15:30:00,7.67,7.67,7.63,7.64,743739.0,6.7511,6.7511,6.7159,6.7247,743739.0
2022-06-30 09:30:00,7.4,7.42,7.33,7.35,426290.0,6.5135,6.5311,6.4518,6.4695,426290.0
2022-06-30 10:00:00,7.34,7.37,7.33,7.33,511165.0,6.4607,6.4871,6.4518,6.4518,511165.0
2022-06-30 10:30:00,7.33,7.38,7.33,7.38,705076.0,6.4518,6.4959,6.4518,6.4959,705076.0
2022-06-30 11:00:00,7.37,7.4,7.35,7.39,723597.0,6.4871,6.5135,6.4695,6.5047,723597.0
2022-06-30 11:30:00,7.39,7.39,7.36,7.38,234230.0,6.5047,6.5047,6.4783,6.4959,234230.0
2022-06-30 12:00:00,7.38,7.42,7.36,7.42,488999.0,6.4959,6.5311,6.4783,6.5311,488999.0
2022-06-30 12:30:00,7.42,7.43,7.39,7.42,289046.0,6.5311,6.5399,6.5047,6.5311,289046.0
2022-06-30 13:00:00,7.42,7.43,7.4,7.42,583197.0,6.5311,6.5399,6.5135,6.5311,583197.0
2022-06-30 13:30:00,7.43,7.44,7.42,7.44,264107.0,6.5399,6.5487,6.5311,6.5487,264107.0
2022-06-30 14:00:00,7.44,7.44,7.4,7.42,277552.0,6.5487,6.5487,6.5135,6.5311,277552.0
2022-06-30 14:30:00,7.42,7.43,7.38,7.39,400736.0,6.5311,6.5399,6.4959,6.5047,400736.0
2022-06-30 15:00:00,7.39,7.4,7.36,7.39,470397.0,6.5047,6.5135,6.4783,6.5047,470397.0
2022-06-30 15:30:00,7.39,7.4,7.36,7.4,1552299.0,6.5047,6.5135,6.4783,6.5135,1552299.0
2022-07-01 09:30:00,7.4,7.44,7.37,7.43,946493.0,6.5135,6.5487,6.4871,6.5399,946493.0
2022-07-01 10:00:00,7.43,7.45,7.31,7.32,971247.0,6.5399,6.5575,6.4342,6.443,971247.0
2022-07-01 10:30:00,7.32,7.33,7.28,7.31,1081177.0,6.443,6.4518,6.4078,6.4342,1081177.0
2022-07-01 11:00:00,7.3,7.34,7.28,7.33,774873.0,6.4254,6.4607,6.4078,6.4518,774873.0
2022-07-01 11:30:00,7.33,7.36,7.32,7.33,406888.0,6.4518,6.4783,6.443,6.4518,406888.0
2022-07-01 12:00:00,7.33,7.36,7.32,7.36,293581.0,6.4518,6.4783,6.443,6.4783,293581.0
2022-07-01 12:30:00,7.36,7.36,7.34,7.35,171231.0,6.4783,6.4783,6.4607,6.4695,171231.0
2022-07-01 13:00:00,7.35,7.36,7.33,7.36,401923.0,6.4695,6.4783,6.4518,6.4783,401923.0
2022-07-01 13:30:00,7.36,7.38,7.35,7.37,355948.0,6.4783,6.4959,6.4695,6.4871,355948.0
2022-07-01 14:00:00,7.37,7.4,7.36,7.39,336162.0,6.4871,6.5135,6.4783,6.5047,336162.0
2022-07-01 14:30:00,7.39,7.42,7.39,7.42,582292.0,6.5047,6.5311,6.5047,6.5311,582292.0
2022-07-01 15:00:00,7.42,7.42,7.39,7.41,434568.0,6.5311,6.5311,6.5047,6.5223,434568.0
2022-07-01 15:30:00,7.41,7.43,7.4,7.43,1143414.0,6.5223,6.5399,6.5135,6.5399,1143414.0
2022-07-05 09:30:00,7.31,7.31,7.25,7.27,999995.0,6.4342,6.4342,6.3814,6.399,999995.0
2022-07-05 10:00:00,7.27,7.27,7.22,7.25,808068.0,6.399,6.399,6.355,6.3814,808068.0
2022-07-05 10:30:00,7.25,7.32,7.25,7.28,813282.0,6.3814,6.443,6.3814,6.4078,813282.0
2022-07-05 11:00:00,7.27,7.27,7.23,7.24,551993.0,6.399,6.399,6.3638,6.3726,551993.0
2022-07-05 11:30:00,7.24,7.27,7.23,7.26,337453.0,6.3726,6.399,6.3638,6.3902,337453.0
2022-07-05 12:00:00,7.26,7.3,7.25,7.29,322987.0,6.3902,6.4254,6.3814,6.4166,322987.0
2022-07-05 12:30:00,7.29,7.3,7.25,7.26,166027.0,6.4166,6.4254,6.3814,6.3902,166027.0
2022-07-05 13:00:00,7.25,7.29,7.25,7.28,187396.0,6.3814,6.4166,6.3814,6.4078,187396.0
2022-07-05 13:30:00,7.29,7.31,7.27,7.29,269800.0,6.4166,6.4342,6.399,6.4166,269800.0
2022-07-05 14:00:00,7.29,7.32,7.28,7.32,168480.0,6.4166,6.443,6.4078,6.443,168480.0
2022-07-05 14:30:00,7.32,7.35,7.31,7.33,304427.0,6.443,6.4695,6.4342,6.4518,304427.0
2022-07-05 15:00:00,7.33,7.37,7.33,7.37,164375.0,6.4518,6.4871,6.4518,6.4871,164375.0
2022-07-05 15:30:00,7.37,7.38,7.35,7.37,645296.0,6.4871,6.4959,6.4695,6.4871,645296.0
2022-07-06 09:30:00,7.37,7.43,7.37,7.4,829527.0,6.4871,6.5399,6.4871,6.5135,829527.0
2022-07-06 10:00:00,7.39,7.43,7.37,7.42,733315.0,6.5047,6.5399,6.4871,6.5311,733315.0
2022-07-06 10:30:00,7.43,7.44,7.39,7.41,756555.0,6.5399,6.5487,6.5047,6.5223,756555.0
2022-07-06 11:00:00,7.41,7.42,7.37,7.37,773013.0,6.5223,6.5311,6.4871,6.4871,773013.0
2022-07-06 11:30:00,7.37,7.39,7.35,7.38,548209.0,6.4871,6.5047,6.4695,6.4959,548209.0
2022-07-06 12:00:00,7.38,7.39,7.36,7.38,241781.0,6.4959,6.5047,6.4783,6.4959,241781.0
2022-07-06 12:30:00,7.38,7.4,7.37,7.39,238394.0,6.4959,6.5135,6.4871,6.5047,238394.0
2022-07-06 13:00:00,7.39,7.4,7.38,7.39,205567.0,6.5047,6.5135,6.4959,6.5047,205567.0
2022-07-06 13:30:00,7.38,7.4,7.38,7.39,240763.0,6.4959,6.5135,6.4959,6.5047,240763.0
2022-07-06 14:00:00,7.38,7.41,7.36,7.41,395638.0,6.4959,6.5223,6.4783,6.5223,395638.0
2022-07-06 14:30:00,7.41,7.46,7.4,7.45,387369.0,6.5223,6.5663,6.5135,6.5575,387369.0
2022-07-06 15:00:00,7.45,7.46,7.43,7.45,322866.0,6.5575,6.5663,6.5399,6.5575,322866.0
2022-07-06 15:30:00,7.45,7.46,7.42,7.42,685309.0,6.5575,6.5663,6.5311,6.5311,685309.0
2022-07-07 09:30:00,7.47,7.55,7.46,7.54,925789.0,6.5751,6.6455,6.5663,6.6367,925789.0
2022-07-07 10:00:00,7.53,7.53,7.5,7.52,414488.0,6.6279,6.6279,6.6015,6.6191,414488.0
2022-07-07 10:30:00,7.52,7.54,7.51,7.54,240540.0,6.6191,6.6367,6.6103,6.6367,240540.0
2022-07-07 11:00:00,7.53,7.56,7.53,7.56,709574.0,6.6279,6.6543,6.6279,6.6543,709574.0
2022-07-07 11:30:00,7.56,7.56,7.54,7.55,98283.0,6.6543,6.6543,6.6367,6.6455,98283.0
2022-07-07 12:00:00,7.56,7.56,7.55,7.56,61212.0,6.6543,6.6543,6.6455,6.6543,61212.0
2022-07-07 12:30:00,7.56,7.57,7.55,7.56,129913.0,6.6543,6.6631,6.6455,6.6543,129913.0
2022-07-07 13:00:00,7.56,7.56,7.53,7.54,163818.0,6.6543,6.6543,6.6279,6.6367,163818.0
2022-07-07 13:30:00,7.54,7.56,7.54,7.56,139814.0,6.6367,6.6543,6.6367,6.6543,139814.0
2022-07-07 14:00:00,7.56,7.59,7.55,7.58,360421.0,6.6543,6.6807,6.6455,6.6719,360421.0
2022-07-07 14:30:00,7.58,7.58,7.55,7.57,195337.0,6.6719,6.6719,6.6455,6.6631,195337.0
2022-07-07 15:00:00,7.57,7.58,7.56,7.57,207991.0,6.6631,6.6719,6.6543,6.6631,207991.0
2022-07-07 15:30:00,7.57,7.59,7.55,7.58,669406.0,6.6631,6.6807,6.6455,6.6719,669406.0
2022-07-08 09:30:00,7.53,7.55,7.48,7.51,459516.0,6.6279,6.6455,6.5839,6.6103,459516.0
2022-07-08 10:00:00,7.51,7.58,7.49,7.58,485795.0,6.6103,6.6719,6.5927,6.6719,485795.0
2022-07-08 10:30:00,7.58,7.6,7.57,7.58,405905.0,6.6719,6.6895,6.6631,6.6719,405905.0
2022-07-08 11:00:00,7.58,7.61,7.57,7.61,352138.0,6.6719,6.6983,6.6631,6.6983,352138.0
2022-07-08 11:30:00,7.6,7.61,7.58,7.6,103622.0,6.6895,6.6983,6.6719,6.6895,103622.0
2022-07-08 12:00:00,7.6,7.6,7.55,7.56,172937.0,6.6895,6.6895,6.6455,6.6543,172937.0
2022-07-08 12:30:00,7.56,7.56,7.53,7.54,111837.0,6.6543,6.6543,6.6279,6.6367,111837.0
2022-07-08 13:00:00,7.54,7.56,7.53,7.56,98566.0,6.6367,6.6543,6.6279,6.6543,98566.0
2022-07-08 13:30:00,7.56,7.58,7.54,7.57,148258.0,6.6543,6.6719,6.6367,6.6631,148258.0
2022-07-08 14:00:00,7.57,7.58,7.56,7.58,75852.0,6.6631,6.6719,6.6543,6.6719,75852.0
2022-07-08 14:30:00,7.58,7.59,7.57,7.58,108460.0,6.6719,6.6807,6.6631,6.6719,108460.0
2022-07-08 15:00:00,7.58,7.58,7.56,7.57,79911.0,6.6719,6.6719,6.6543,6.6631,79911.0
2022-07-08 15:30:00,7.57,7.57,7.55,7.55,418774.0,6.6631,6.6631,6.6455,6.6455,418774.0
2022-07-11 09:30:00,7.42,7.44,7.35,7.36,868733.0,6.5311,6.5487,6.4695,6.4783,868733.0
2022-07-11 10:00:00,7.36,7.39,7.33,7.36,445844.0,6.4783,6.5047,6.4518,6.4783,445844.0
2022-07-11 10:30:00,7.36,7.4,7.35,7.39,588440.0,6.4783,6.5135,6.4695,6.5047,588440.0
2022-07-11 11:00:00,7.38,7.4,7.36,7.38,900179.0,6.4959,6.5135,6.4783,6.4959,900179.0
2022-07-11 11:30:00,7.37,7.38,7.34,7.36,562722.0,6.4871,6.4959,6.4607,6.4783,562722.0
2022-07-11 12:00:00,7.36,7.36,7.3,7.33,1518291.0,6.4783,6.4783,6.4254,6.4518,1518291.0
2022-07-11 12:30:00,7.32,7.33,7.31,7.32,158675.0,6.443,6.4518,6.4342,6.443,158675.0
2022-07-11 13:00:00,7.31,7.34,7.31,7.33,552826.0,6.4342,6.4607,6.4342,6.4518,552826.0
2022-07-11 13:30:00,7.33,7.34,7.31,7.32,622541.0,6.4518,6.4607,6.4342,6.443,622541.0
2022-07-11 14:00:00,7.33,7.34,7.31,7.33,810225.0,6.4518,6.4607,6.4342,6.4518,810225.0
2022-07-11 14:30:00,7.33,7.34,7.31,7.32,381631.0,6.4518,6.4607,6.4342,6.443,381631.0
2022-07-11 15:00:00,7.33,7.33,7.31,7.32,410591.0,6.4518,6.4518,6.4342,6.443,410591.0
2022-07-11 15:30:00,7.32,7.33,7.28,7.3,853560.0,6.443,6.4518,6.4078,6.4254,853560.0
2022-07-12 09:30:00,7.27,7.3,7.25,7.29,821072.0,6.399,6.4254,6.3814,6.4166,821072.0
2022-07-12 10:00:00,7.28,7.34,7.27,7.32,578236.0,6.4078,6.4607,6.399,6.443,578236.0
2022-07-12 10:30:00,7.33,7.35,7.32,7.34,387589.0,6.4518,6.4695,6.443,6.4607,387589.0
2022-07-12 11:00:00,7.34,7.41,7.34,7.4,724640.0,6.4607,6.5223,6.4607,6.5135,724640.0
2022-07-12 11:30:00,7.4,7.41,7.36,7.39,472366.0,6.5135,6.5223,6.4783,6.5047,472366.0
2022-07-12 12:00:00,7.39,7.4,7.37,7.39,253099.0,6.5047,6.5135,6.4871,6.5047,253099.0
2022-07-12 12:30:00,7.39,7.4,7.38,7.4,181309.0,6.5047,6.5135,6.4959,6.5135,181309.0
2022-07-12 13:00:00,7.4,7.41,7.38,7.39,451868.0,6.5135,6.5223,6.4959,6.5047,451868.0
2022-07-12 13:30:00,7.39,7.39,7.38,7.39,82774.0,6.5047,6.5047,6.4959,6.5047,82774.0
2022-07-12 14:00:00,7.39,7.39,7.38,7.39,97536.0,6.5047,6.5047,6.4959,6.5047,97536.0
2022-07-12 14:30:00,7.39,7.39,7.37,7.37,316397.0,6.5047,6.5047,6.4871,6.4871,316397.0
2022-07-12 15:00:00,7.37,7.37,7.32,7.35,438697.0,6.4871,6.4871,6.443,6.4695,438697.0
2022-07-12 15:30:00,7.35,7.36,7.33,7.34,851004.0,6.4695,6.4783,6.4518,6.4607,851004.0
2022-07-13 09:30:00,7.4,7.44,7.35,7.42,1000451.0,6.5135,6.5487,6.4695,6.5311,1000451.0
2022-07-13 10:00:00,7.42,7.42,7.33,7.38,765619.0,6.5311,6.5311,6.4518,6.4959,765619.0
2022-07-13 10:30:00,7.38,7.48,7.37,7.46,715327.0,6.4959,6.5839,6.4871,6.5663,715327.0
2022-07-13 11:00:00,7.46,7.52,7.45,7.48,943542.0,6.5663,6.6191,6.5575,6.5839,943542.0
2022-07-13 11:30:00,7.48,7.49,7.45,7.48,234514.0,6.5839,6.5927,6.5575,6.5839,234514.0
2022-07-13 12:00:00,7.48,7.5,7.47,7.5,247107.0,6.5839,6.6015,6.5751,6.6015,247107.0
2022-07-13 12:30:00,7.5,7.52,7.49,7.51,260118.0,6.6015,6.6191,6.5927,6.6103,260118.0
2022-07-13 13:00:00,7.51,7.53,7.49,7.51,470153.0,6.6103,6.6279,6.5927,6.6103,470153.0
2022-07-13 13:30:00,7.52,7.53,7.49,7.52,338098.0,6.6191,6.6279,6.5927,6.6191,338098.0
2022-07-13 14:00:00,7.52,7.52,7.46,7.5,297959.0,6.6191,6.6191,6.5663,6.6015,297959.0
2022-07-13 14:30:00,7.5,7.52,7.49,7.5,303011.0,6.6015,6.6191,6.5927,6.6015,303011.0
2022-07-13 15:00:00,7.51,7.52,7.49,7.5,456160.0,6.6103,6.6191,6.5927,6.6015,456160.0
2022-07-13 15:30:00,7.5,7.51,7.48,7.49,1171135.0,6.6015,6.6103,6.5839,6.5927,1171135.0
2022-07-14 09:30:00,6.83,6.84,6.68,6.75,3219328.0,6.0118,6.0206,5.8797,5.9413,3219328.0
2022-07-14 10:00:00,6.75,6.76,6.7,6.73,1329036.0,5.9413,5.9501,5.8973,5.9237,1329036.0
2022-07-14 10:30:00,6.73,6.77,6.72,6.74,663043.0,5.9237,5.9589,5.9149,5.9325,663043.0
2022-07-14 11:00:00,6.75,6.8,6.73,6.8,858564.0,5.9413,5.9853,5.9237,5.9853,858564.0
2022-07-14 11:30:00,6.8,6.85,6.79,6.83,564779.0,5.9853,6.0294,5.9765,6.0118,564779.0
2022-07-14 12:00:00,6.83,6.84,6.79,6.79,685881.0,6.0118,6.0206,5.9765,5.9765,685881.0
2022-07-14 12:30:00,6.79,6.81,6.79,6.81,376739.0,5.9765,5.9941,5.9765,5.9941,376739.0
2022-07-14 13:00:00,6.81,6.81,6.76,6.79,326873.0,5.9941,5.9941,5.9501,5.9765,326873.0
2022-07-14 13:30:00,6.79,6.83,6.76,6.82,407983.0,5.9765,6.0118,5.9501,6.0029,407983.0
2022-07-14 14:00:00,6.83,6.85,6.82,6.85,352892.0,6.0118,6.0294,6.0029,6.0294,352892.0
2022-07-14 14:30:00,6.85,6.89,6.84,6.87,493428.0,6.0294,6.0646,6.0206,6.047,493428.0
2022-07-14 15:00:00,6.87,6.87,6.83,6.86,430776.0,6.047,6.047,6.0118,6.0382,430776.0
2022-07-14 15:30:00,6.86,6.86,6.8,6.8,1608487.0,6.0382,6.0382,5.9853,5.9853,1608487.0
2022-07-15 09:30:00,6.91,6.91,6.86,6.87,566612.0,6.0822,6.0822,6.0382,6.047,566612.0
2022-07-15 10:00:00,6.88,6.93,6.87,6.93,705932.0,6.0558,6.0998,6.047,6.0998,705932.0
2022-07-15 10:30:00,6.93,6.93,6.91,6.93,253324.0,6.0998,6.0998,6.0822,6.0998,253324.0
2022-07-15 11:00:00,6.93,6.96,6.92,6.96,551819.0,6.0998,6.1262,6.091,6.1262,551819.0
2022-07-15 11:30:00,6.96,6.97,6.95,6.96,215193.0,6.1262,6.135,6.1174,6.1262,215193.0
2022-07-15 12:00:00,6.95,6.96,6.94,6.94,124613.0,6.1174,6.1262,6.1086,6.1086,124613.0
2022-07-15 12:30:00,6.94,6.95,6.94,6.95,113556.0,6.1086,6.1174,6.1086,6.1174,113556.0
2022-07-15 13:00:00,6.95,6.99,6.94,6.99,313599.0,6.1174,6.1526,6.1086,6.1526,313599.0
2022-07-15 13:30:00,6.99,6.99,6.98,6.99,91754.0,6.1526,6.1526,6.1438,6.1526,91754.0
2022-07-15 14:00:00,6.99,6.99,6.97,6.99,279926.0,6.1526,6.1526,6.135,6.1526,279926.0
2022-07-15 14:30:00,6.98,7.02,6.98,7.01,466675.0,6.1438,6.179,6.1438,6.1702,466675.0
2022-07-15 15:00:00,7.02,7.03,7.01,7.03,569619.0,6.179,6.1878,6.1702,6.1878,569619.0
2022-07-15 15:30:00,7.03,7.08,7.01,7.08,2444276.0,6.1878,6.2318,6.1702,6.2318,2444276.0
2022-07-18 09:30:00,7.16,7.2,7.15,7.16,1133193.0,6.3022,6.3374,6.2934,6.3022,1133193.0
2022-07-18 10:00:00,7.16,7.18,7.12,7.16,817630.0,6.3022,6.3198,6.267,6.3022,817630.0
2022-07-18 10:30:00,7.15,7.19,7.15,7.19,588178.0,6.2934,6.3286,6.2934,6.3286,588178.0
2022-07-18 11:00:00,7.19,7.21,7.17,7.2,924343.0,6.3286,6.3462,6.311,6.3374,924343.0
2022-07-18 11:30:00,7.19,7.23,7.18,7.23,287280.0,6.3286,6.3638,6.3198,6.3638,287280.0
2022-07-18 12:00:00,7.23,7.24,7.21,7.24,241654.0,6.3638,6.3726,6.3462,6.3726,241654.0
2022-07-18 12:30:00,7.24,7.24,7.19,7.2,325571.0,6.3726,6.3726,6.3286,6.3374,325571.0
2022-07-18 13:00:00,7.2,7.2,7.17,7.18,214833.0,6.3374,6.3374,6.311,6.3198,214833.0
2022-07-18 13:30:00,7.18,7.19,7.15,7.15,284838.0,6.3198,6.3286,6.2934,6.2934,284838.0
2022-07-18 14:00:00,7.16,7.16,7.14,7.15,278992.0,6.3022,6.3022,6.2846,6.2934,278992.0
2022-07-18 14:30:00,7.15,7.16,7.14,7.15,281001.0,6.2934,6.3022,6.2846,6.2934,281001.0
2022-07-18 15:00:00,7.15,7.15,7.13,7.15,489687.0,6.2934,6.2934,6.2758,6.2934,489687.0
2022-07-18 15:30:00,7.15,7.15,7.11,7.14,1614391.0,6.2934,6.2934,6.2582,6.2846,1614391.0
2022-07-19 09:30:00,7.15,7.18,7.13,7.18,413076.0,6.2934,6.3198,6.2758,6.3198,413076.0
2022-07-19 10:00:00,7.17,7.18,7.13,7.16,575626.0,6.311,6.3198,6.2758,6.3022,575626.0
2022-07-19 10:30:00,7.15,7.16,7.12,7.14,771648.0,6.2934,6.3022,6.267,6.2846,771648.0
2022-07-19 11:00:00,7.13,7.16,7.13,7.16,1335586.0,6.2758,6.3022,6.2758,6.3022,1335586.0
2022-07-19 11:30:00,7.16,7.17,7.15,7.17,157282.0,6.3022,6.311,6.2934,6.311,157282.0
2022-07-19 12:00:00,7.16,7.18,7.15,7.18,385347.0,6.3022,6.3198,6.2934,6.3198,385347.0
2022-07-19 12:30:00,7.18,7.19,7.15,7.15,328427.0,6.3198,6.3286,6.2934,6.2934,328427.0
2022-07-19 13:00:00,7.16,7.16,7.14,7.15,224064.0,6.3022,6.3022,6.2846,6.2934,224064.0
2022-07-19 13:30:00,7.14,7.18,7.14,7.18,357699.0,6.2846,6.3198,6.2846,6.3198,357699.0
2022-07-19 14:00:00,7.18,7.18,7.15,7.16,584142.0,6.3198,6.3198,6.2934,6.3022,584142.0
2022-07-19 14:30:00,7.16,7.16,7.14,7.16,377383.0,6.3022,6.3022,6.2846,6.3022,377383.0
2022-07-19 15:00:00,7.16,7.17,7.15,7.17,362085.0,6.3022,6.311,6.2934,6.311,362085.0
2022-07-19 15:30:00,7.17,7.18,7.15,7.17,970565.0,6.311,6.3198,6.2934,6.311,970565.0
2022-07-20 09:30:00,7.2,7.23,7.18,7.18,756676.0,6.3374,6.3638,6.3198,6.3198,756676.0
2022-07-20 10:00:00,7.19,7.25,7.17,7.23,675075.0,6.3286,6.3814,6.311,6.3638,675075.0
2022-07-20 10:30:00,7.24,7.27,7.22,7.27,784248.0,6.3726,6.399,6.355,6.399,784248.0
2022-07-20 11:00:00,7.27,7.28,7.24,7.28,422342.0,6.399,6.4078,6.3726,6.4078,422342.0
2022-07-20 11:30:00,7.28,7.31,7.27,7.31,261432.0,6.4078,6.4342,6.399,6.4342,261432.0
2022-07-20 12:00:00,7.31,7.32,7.29,7.3,265519.0,6.4342,6.443,6.4166,6.4254,265519.0
2022-07-20 12:30:00,7.3,7.32,7.27,7.3,529377.0,6.4254,6.443,6.399,6.4254,529377.0
2022-07-20 13:00:00,7.31,7.31,7.25,7.27,234253.0,6.4342,6.4342,6.3814,6.399,234253.0
2022-07-20 13:30:00,7.27,7.28,7.23,7.23,230454.0,6.399,6.4078,6.3638,6.3638,230454.0
2022-07-20 14:00:00,7.24,7.28,7.23,7.27,189393.0,6.3726,6.4078,6.3638,6.399,189393.0
2022-07-20 14:30:00,7.27,7.28,7.26,7.26,204235.0,6.399,6.4078,6.3902,6.3902,204235.0
2022-07-20 15:00:00,7.27,7.3,7.26,7.29,320384.0,6.399,6.4254,6.3902,6.4166,320384.0
2022-07-20 15:30:00,7.29,7.31,7.27,7.3,1006093.0,6.4166,6.4342,6.399,6.4254,1006093.0
2022-07-21 09:30:00,7.22,7.36,7.22,7.35,1072266.0,6.355,6.4783,6.355,6.4695,1072266.0
2022-07-21 10:00:00,7.35,7.37,7.3,7.32,1094112.0,6.4695,6.4871,6.4254,6.443,1094112.0
2022-07-21 10:30:00,7.32,7.39,7.3,7.39,507620.0,6.443,6.5047,6.4254,6.5047,507620.0
2022-07-21 11:00:00,7.38,7.4,7.37,7.39,344317.0,6.4959,6.5135,6.4871,6.5047,344317.0
2022-07-21 11:30:00,7.39,7.4,7.38,7.4,195487.0,6.5047,6.5135,6.4959,6.5135,195487.0
2022-07-21 12:00:00,7.4,7.42,7.39,7.4,192669.0,6.5135,6.5311,6.5047,6.5135,192669.0
2022-07-21 12:30:00,7.41,7.42,7.4,7.42,249293.0,6.5223,6.5311,6.5135,6.5311,249293.0
2022-07-21 13:00:00,7.42,7.43,7.41,7.42,408080.0,6.5311,6.5399,6.5223,6.5311,408080.0
2022-07-21 13:30:00,7.42,7.42,7.39,7.4,272598.0,6.5311,6.5311,6.5047,6.5135,272598.0
2022-07-21 14:00:00,7.4,7.44,7.39,7.44,690061.0,6.5135,6.5487,6.5047,6.5487,690061.0
2022-07-21 14:30:00,7.44,7.44,7.41,7.42,211102.0,6.5487,6.5487,6.5223,6.5311,211102.0
2022-07-21 15:00:00,7.41,7.43,7.41,7.43,226400.0,6.5223,6.5399,6.5223,6.5399,226400.0
2022-07-21 15:30:00,7.43,7.46,7.42,7.46,1053606.0,6.5399,6.5663,6.5311,6.5663,1053606.0
2022-07-22 09:30:00,7.38,7.45,7.38,7.41,707388.0,6.4959,6.5575,6.4959,6.5223,707388.0
2022-07-22 10:00:00,7.4,7.44,7.38,7.41,466588.0,6.5135,6.5487,6.4959,6.5223,466588.0
2022-07-22 10:30:00,7.41,7.42,7.39,7.4,485570.0,6.5223,6.5311,6.5047,6.5135,485570.0
2022-07-22 11:00:00,7.4,7.41,7.37,7.38,440350.0,6.5135,6.5223,6.4871,6.4959,440350.0
2022-07-22 11:30:00,7.38,7.39,7.36,7.39,241699.0,6.4959,6.5047,6.4783,6.5047,241699.0
2022-07-22 12:00:00,7.39,7.4,7.35,7.37,390310.0,6.5047,6.5135,6.4695,6.4871,390310.0
2022-07-22 12:30:00,7.36,7.38,7.36,7.37,146808.0,6.4783,6.4959,6.4783,6.4871,146808.0
2022-07-22 13:00:00,7.37,7.37,7.34,7.35,174690.0,6.4871,6.4871,6.4607,6.4695,174690.0
2022-07-22 13:30:00,7.35,7.35,7.32,7.34,126153.0,6.4695,6.4695,6.443,6.4607,126153.0
2022-07-22 14:00:00,7.34,7.34,7.3,7.32,280823.0,6.4607,6.4607,6.4254,6.443,280823.0
2022-07-22 14:30:00,7.32,7.32,7.3,7.31,233868.0,6.443,6.443,6.4254,6.4342,233868.0
2022-07-22 15:00:00,7.31,7.33,7.3,7.32,253032.0,6.4342,6.4518,6.4254,6.443,253032.0
2022-07-22 15:30:00,7.32,7.34,7.3,7.34,732796.0,6.443,6.4607,6.4254,6.4607,732796.0
2022-07-25 09:30:00,7.36,7.38,7.33,7.35,309898.0,6.4783,6.4959,6.4518,6.4695,309898.0
2022-07-25 10:00:00,7.36,7.38,7.32,7.34,538497.0,6.4783,6.4959,6.443,6.4607,538497.0
2022-07-25 10:30:00,7.33,7.35,7.31,7.34,431898.0,6.4518,6.4695,6.4342,6.4607,431898.0
2022-07-25 11:00:00,7.33,7.35,7.32,7.33,164726.0,6.4518,6.4695,6.443,6.4518,164726.0
2022-07-25 11:30:00,7.33,7.36,7.33,7.35,141380.0,6.4518,6.4783,6.4518,6.4695,141380.0
2022-07-25 12:00:00,7.36,7.36,7.32,7.33,179666.0,6.4783,6.4783,6.443,6.4518,179666.0
2022-07-25 12:30:00,7.34,7.36,7.33,7.35,84809.0,6.4607,6.4783,6.4518,6.4695,84809.0
2022-07-25 13:00:00,7.35,7.36,7.33,7.33,92547.0,6.4695,6.4783,6.4518,6.4518,92547.0
2022-07-25 13:30:00,7.33,7.34,7.32,7.33,119033.0,6.4518,6.4607,6.443,6.4518,119033.0
2022-07-25 14:00:00,7.33,7.34,7.32,7.32,124890.0,6.4518,6.4607,6.443,6.443,124890.0
2022-07-25 14:30:00,7.32,7.33,7.29,7.32,303800.0,6.443,6.4518,6.4166,6.443,303800.0
2022-07-25 15:00:00,7.32,7.32,7.3,7.31,88705.0,6.443,6.443,6.4254,6.4342,88705.0
2022-07-25 15:30:00,7.31,7.33,7.3,7.33,280291.0,6.4342,6.4518,6.4254,6.4518,280291.0
2022-07-26 09:30:00,7.3,7.31,7.25,7.28,288965.0,6.4254,6.4342,6.3814,6.4078,288965.0
2022-07-26 10:00:00,7.28,7.28,7.25,7.27,172994.0,6.4078,6.4078,6.3814,6.399,172994.0
2022-07-26 10:30:00,7.26,7.29,7.26,7.29,245580.0,6.3902,6.4166,6.3902,6.4166,245580.0
2022-07-26 11:00:00,7.29,7.29,7.25,7.25,327765.0,6.4166,6.4166,6.3814,6.3814,327765.0
2022-07-26 11:30:00,7.25,7.26,7.23,7.24,205579.0,6.3814,6.3902,6.3638,6.3726,205579.0
2022-07-26 12:00:00,7.24,7.27,7.23,7.27,225443.0,6.3726,6.399,6.3638,6.399,225443.0
2022-07-26 12:30:00,7.27,7.28,7.26,7.28,106189.0,6.399,6.4078,6.3902,6.4078,106189.0
2022-07-26 13:00:00,7.28,7.28,7.26,7.27,175043.0,6.4078,6.4078,6.3902,6.399,175043.0
2022-07-26 13:30:00,7.27,7.27,7.24,7.25,137007.0,6.399,6.399,6.3726,6.3814,137007.0
2022-07-26 14:00:00,7.25,7.27,7.23,7.24,127830.0,6.3814,6.399,6.3638,6.3726,127830.0
2022-07-26 14:30:00,7.24,7.25,7.23,7.23,131050.0,6.3726,6.3814,6.3638,6.3638,131050.0
2022-07-26 15:00:00,7.24,7.24,7.22,7.24,135016.0,6.3726,6.3726,6.355,6.3726,135016.0
2022-07-26 15:30:00,7.24,7.25,7.22,7.25,694832.0,6.3726,6.3814,6.355,6.3814,694832.0
2022-07-27 09:30:00,7.28,7.32,7.28,7.31,359586.0,6.4078,6.443,6.4078,6.4342,359586.0
2022-07-27 10:00:00,7.31,7.34,7.3,7.32,445922.0,6.4342,6.4607,6.4254,6.443,445922.0
2022-07-27 10:30:00,7.32,7.33,7.31,7.32,219355.0,6.443,6.4518,6.4342,6.443,219355.0
2022-07-27 11:00:00,7.32,7.33,7.3,7.32,159220.0,6.443,6.4518,6.4254,6.443,159220.0
2022-07-27 11:30:00,7.31,7.32,7.31,7.32,50213.0,6.4342,6.443,6.4342,6.443,50213.0
2022-07-27 12:00:00,7.32,7.33,7.31,7.32,205638.0,6.443,6.4518,6.4342,6.443,205638.0
2022-07-27 12:30:00,7.32,7.32,7.31,7.32,48570.0,6.443,6.443,6.4342,6.443,48570.0
2022-07-27 13:00:00,7.31,7.32,7.3,7.31,92998.0,6.4342,6.443,6.4254,6.4342,92998.0
2022-07-27 13:30:00,7.3,7.31,7.3,7.31,31636.0,6.4254,6.4342,6.4254,6.4342,31636.0
2022-07-27 14:00:00,7.31,7.34,7.3,7.32,278814.0,6.4342,6.4607,6.4254,6.443,278814.0
2022-07-27 14:30:00,7.32,7.4,7.3,7.39,362429.0,6.443,6.5135,6.4254,6.5047,362429.0
2022-07-27 15:00:00,7.39,7.44,7.37,7.44,333554.0,6.5047,6.5487,6.4871,6.5487,333554.0
2022-07-27 15:30:00,7.44,7.44,7.42,7.42,577808.0,6.5487,6.5487,6.5311,6.5311,577808.0
2022-07-28 09:30:00,7.3,7.33,7.25,7.28,559480.0,6.4254,6.4518,6.3814,6.4078,559480.0
2022-07-28 10:00:00,7.29,7.3,7.25,7.26,296503.0,6.4166,6.4254,6.3814,6.3902,296503.0
2022-07-28 10:30:00,7.26,7.32,7.24,7.32,166548.0,6.3902,6.443,6.3726,6.443,166548.0
2022-07-28 11:00:00,7.32,7.36,7.31,7.36,348454.0,6.443,6.4783,6.4342,6.4783,348454.0
2022-07-28 11:30:00,7.37,7.38,7.35,7.37,107420.0,6.4871,6.4959,6.4695,6.4871,107420.0
2022-07-28 12:00:00,7.37,7.37,7.34,7.37,145081.0,6.4871,6.4871,6.4607,6.4871,145081.0
2022-07-28 12:30:00,7.37,7.37,7.35,7.37,73408.0,6.4871,6.4871,6.4695,6.4871,73408.0
2022-07-28 13:00:00,7.37,7.38,7.35,7.38,66818.0,6.4871,6.4959,6.4695,6.4959,66818.0
2022-07-28 13:30:00,7.38,7.39,7.37,7.39,29241.0,6.4959,6.5047,6.4871,6.5047,29241.0
2022-07-28 14:00:00,7.38,7.39,7.37,7.39,134240.0,6.4959,6.5047,6.4871,6.5047,134240.0
2022-07-28 14:30:00,7.39,7.39,7.37,7.39,76550.0,6.5047,6.5047,6.4871,6.5047,76550.0
2022-07-28 15:00:00,7.39,7.39,7.38,7.39,92001.0,6.5047,6.5047,6.4959,6.5047,92001.0
2022-07-28 15:30:00,7.39,7.4,7.38,7.4,394812.0,6.5047,6.5135,6.4959,6.5135,394812.0
2022-07-29 09:30:00,7.46,7.49,7.43,7.47,415264.0,6.5663,6.5927,6.5399,6.5751,415264.0
2022-07-29 10:00:00,7.45,7.49,7.45,7.48,163796.0,6.5575,6.5927,6.5575,6.5839,163796.0
2022-07-29 10:30:00,7.49,7.51,7.47,7.5,476984.0,6.5927,6.6103,6.5751,6.6015,476984.0
2022-07-29 11:00:00,7.5,7.5,7.48,7.49,149572.0,6.6015,6.6015,6.5839,6.5927,149572.0
2022-07-29 11:30:00,7.49,7.51,7.48,7.51,69094.0,6.5927,6.6103,6.5839,6.6103,69094.0
2022-07-29 12:00:00,7.51,7.52,7.49,7.51,119656.0,6.6103,6.6191,6.5927,6.6103,119656.0
2022-07-29 12:30:00,7.51,7.53,7.5,7.52,137424.0,6.6103,6.6279,6.6015,6.6191,137424.0
2022-07-29 13:00:00,7.52,7.53,7.51,7.53,141576.0,6.6191,6.6279,6.6103,6.6279,141576.0
2022-07-29 13:30:00,7.53,7.54,7.51,7.53,272913.0,6.6279,6.6367,6.6103,6.6279,272913.0
2022-07-29 14:00:00,7.52,7.53,7.52,7.53,72882.0,6.6191,6.6279,6.6191,6.6279,72882.0
2022-07-29 14:30:00,7.52,7.54,7.52,7.54,39165.0,6.6191,6.6367,6.6191,6.6367,39165.0
2022-07-29 15:00:00,7.54,7.54,7.53,7.54,59360.0,6.6367,6.6367,6.6279,6.6367,59360.0
2022-07-29 15:30:00,7.54,7.56,7.53,7.54,532001.0,6.6367,6.6543,6.6279,6.6367,532001.0
2022-08-01 09:30:00,7.49,7.55,7.47,7.54,278554.0,6.5927,6.6455,6.5751,6.6367,278554.0
2022-08-01 10:00:00,7.54,7.58,7.52,7.54,268520.0,6.6367,6.6719,6.6191,6.6367,268520.0
2022-08-01 10:30:00,7.54,7.6,7.54,7.6,256001.0,6.6367,6.6895,6.6367,6.6895,256001.0
2022-08-01 11:00:00,7.6,7.61,7.57,7.6,415811.0,6.6895,6.6983,6.6631,6.6895,415811.0
2022-08-01 11:30:00,7.59,7.6,7.56,7.58,119941.0,6.6807,6.6895,6.6543,6.6719,119941.0
2022-08-01 12:00:00,7.58,7.59,7.56,7.58,98086.0,6.6719,6.6807,6.6543,6.6719,98086.0
2022-08-01 12:30:00,7.58,7.59,7.57,7.58,135227.0,6.6719,6.6807,6.6631,6.6719,135227.0
2022-08-01 13:00:00,7.58,7.59,7.56,7.57,301028.0,6.6719,6.6807,6.6543,6.6631,301028.0
2022-08-01 13:30:00,7.58,7.58,7.55,7.57,163294.0,6.6719,6.6719,6.6455,6.6631,163294.0
2022-08-01 14:00:00,7.57,7.58,7.55,7.57,158161.0,6.6631,6.6719,6.6455,6.6631,158161.0
2022-08-01 14:30:00,7.58,7.6,7.57,7.58,128458.0,6.6719,6.6895,6.6631,6.6719,128458.0
2022-08-01 15:00:00,7.58,7.59,7.56,7.56,127457.0,6.6719,6.6807,6.6543,6.6543,127457.0
2022-08-01 15:30:00,7.57,7.58,7.55,7.58,422619.0,6.6631,6.6719,6.6455,6.6719,422619.0
2022-08-02 09:30:00,7.48,7.55,7.47,7.53,1217277.0,6.5839,6.6455,6.5751,6.6279,1217277.0
2022-08-02 10:00:00,7.53,7.55,7.5,7.54,399280.0,6.6279,6.6455,6.6015,6.6367,399280.0
2022-08-02 10:30:00,7.54,7.55,7.49,7.52,408658.0,6.6367,6.6455,6.5927,6.6191,408658.0
2022-08-02 11:00:00,7.52,7.53,7.49,7.53,288001.0,6.6191,6.6279,6.5927,6.6279,288001.0
2022-08-02 11:30:00,7.53,7.55,7.52,7.52,106865.0,6.6279,6.6455,6.6191,6.6191,106865.0
2022-08-02 12:00:00,7.53,7.55,7.52,7.54,118051.0,6.6279,6.6455,6.6191,6.6367,118051.0
2022-08-02 12:30:00,7.55,7.55,7.53,7.53,147059.0,6.6455,6.6455,6.6279,6.6279,147059.0
2022-08-02 13:00:00,7.53,7.54,7.49,7.5,106216.0,6.6279,6.6367,6.5927,6.6015,106216.0
2022-08-02 13:30:00,7.5,7.5,7.47,7.49,146020.0,6.6015,6.6015,6.5751,6.5927,146020.0
2022-08-02 14:00:00,7.49,7.51,7.48,7.5,244922.0,6.5927,6.6103,6.5839,6.6015,244922.0
2022-08-02 14:30:00,7.51,7.51,7.48,7.49,144345.0,6.6103,6.6103,6.5839,6.5927,144345.0
2022-08-02 15:00:00,7.48,7.5,7.47,7.49,280777.0,6.5839,6.6015,6.5751,6.5927,280777.0
2022-08-02 15:30:00,7.49,7.5,7.47,7.48,615780.0,6.5927,6.6015,6.5751,6.5839,615780.0
2022-08-03 09:30:00,7.5,7.5,7.45,7.49,502369.0,6.6015,6.6015,6.5575,6.5927,502369.0
2022-08-03 10:00:00,7.48,7.51,7.47,7.5,367481.0,6.5839,6.6103,6.5751,6.6015,367481.0
2022-08-03 10:30:00,7.5,7.51,7.47,7.5,296908.0,6.6015,6.6103,6.5751,6.6015,296908.0
2022-08-03 11:00:00,7.5,7.52,7.48,7.5,364759.0,6.6015,6.6191,6.5839,6.6015,364759.0
2022-08-03 11:30:00,7.5,7.53,7.5,7.53,204418.0,6.6015,6.6279,6.6015,6.6279,204418.0
2022-08-03 12:00:00,7.53,7.53,7.52,7.53,67079.0,6.6279,6.6279,6.6191,6.6279,67079.0
2022-08-03 12:30:00,7.53,7.54,7.51,7.52,196692.0,6.6279,6.6367,6.6103,6.6191,196692.0
2022-08-03 13:00:00,7.52,7.53,7.51,7.53,93393.0,6.6191,6.6279,6.6103,6.6279,93393.0
2022-08-03 13:30:00,7.53,7.54,7.52,7.53,126893.0,6.6279,6.6367,6.6191,6.6279,126893.0
2022-08-03 14:00:00,7.53,7.54,7.52,7.54,74630.0,6.6279,6.6367,6.6191,6.6367,74630.0
2022-08-03 14:30:00,7.54,7.54,7.52,7.53,98132.0,6.6367,6.6367,6.6191,6.6279,98132.0
2022-08-03 15:00:00,7.53,7.54,7.52,7.54,93653.0,6.6279,6.6367,6.6191,6.6367,93653.0
2022-08-03 15:30:00,7.53,7.55,7.53,7.54,499202.0,6.6279,6.6455,6.6279,6.6367,499202.0
2022-08-04 09:30:00,7.64,7.68,7.62,7.67,488649.0,6.7247,6.7599,6.7071,6.7511,488649.0
2022-08-04 10:00:00,7.68,7.69,7.65,7.66,301264.0,6.7599,6.7687,6.7335,6.7423,301264.0
2022-08-04 10:30:00,7.66,7.7,7.64,7.69,250171.0,6.7423,6.7775,6.7247,6.7687,250171.0
2022-08-04 11:00:00,7.69,7.7,7.65,7.66,278882.0,6.7687,6.7775,6.7335,6.7423,278882.0
2022-08-04 11:30:00,7.66,7.66,7.65,7.66,58868.0,6.7423,6.7423,6.7335,6.7423,58868.0
2022-08-04 12:00:00,7.66,7.66,7.65,7.66,63168.0,6.7423,6.7423,6.7335,6.7423,63168.0
2022-08-04 12:30:00,7.66,7.66,7.64,7.65,136394.0,6.7423,6.7423,6.7247,6.7335,136394.0
2022-08-04 13:00:00,7.65,7.68,7.64,7.67,235686.0,6.7335,6.7599,6.7247,6.7511,235686.0
2022-08-04 13:30:00,7.67,7.68,7.66,7.68,80231.0,6.7511,6.7599,6.7423,6.7599,80231.0
2022-08-04 14:00:00,7.68,7.69,7.67,7.69,113462.0,6.7599,6.7687,6.7511,6.7687,113462.0
2022-08-04 14:30:00,7.69,7.7,7.68,7.7,97485.0,6.7687,6.7775,6.7599,6.7775,97485.0
2022-08-04 15:00:00,7.69,7.7,7.68,7.69,139321.0,6.7687,6.7775,6.7599,6.7687,139321.0
2022-08-04 15:30:00,7.69,7.69,7.67,7.68,445824.0,6.7687,6.7687,6.7511,6.7599,445824.0
2022-08-05 09:30:00,7.57,7.61,7.56,7.61,408505.0,6.6631,6.6983,6.6543,6.6983,408505.0
2022-08-05 10:00:00,7.61,7.66,7.59,7.64,388598.0,6.6983,6.7423,6.6807,6.7247,388598.0
2022-08-05 10:30:00,7.64,7.64,7.61,7.62,79407.0,6.7247,6.7247,6.6983,6.7071,79407.0
2022-08-05 11:00:00,7.62,7.62,7.58,7.58,92206.0,6.7071,6.7071,6.6719,6.6719,92206.0
2022-08-05 11:30:00,7.58,7.6,7.58,7.6,155062.0,6.6719,6.6895,6.6719,6.6895,155062.0
2022-08-05 12:00:00,7.6,7.61,7.59,7.61,104643.0,6.6895,6.6983,6.6807,6.6983,104643.0
2022-08-05 12:30:00,7.61,7.63,7.6,7.63,61938.0,6.6983,6.7159,6.6895,6.7159,61938.0
2022-08-05 13:00:00,7.63,7.65,7.62,7.64,135990.0,6.7159,6.7335,6.7071,6.7247,135990.0
2022-08-05 13:30:00,7.64,7.64,7.62,7.62,112894.0,6.7247,6.7247,6.7071,6.7071,112894.0
2022-08-05 14:00:00,7.62,7.63,7.6,7.6,118130.0,6.7071,6.7159,6.6895,6.6895,118130.0
2022-08-05 14:30:00,7.6,7.62,7.59,7.61,79625.0,6.6895,6.7071,6.6807,6.6983,79625.0
2022-08-05 15:00:00,7.6,7.62,7.6,7.62,56920.0,6.6895,6.7071,6.6895,6.7071,56920.0
2022-08-05 15:30:00,7.62,7.64,7.61,7.63,461684.0,6.7071,6.7247,6.6983,6.7159,461684.0
2022-08-08 09:30:00,7.6,7.66,7.6,7.65,358663.0,6.6895,6.7423,6.6895,6.7335,358663.0
2022-08-08 10:00:00,7.65,7.65,7.62,7.63,106416.0,6.7335,6.7335,6.7071,6.7159,106416.0
2022-08-08 10:30:00,7.63,7.63,7.6,7.61,224589.0,6.7159,6.7159,6.6895,6.6983,224589.0
2022-08-08 11:00:00,7.61,7.62,7.58,7.6,175659.0,6.6983,6.7071,6.6719,6.6895,175659.0
2022-08-08 11:30:00,7.6,7.6,7.56,7.58,106715.0,6.6895,6.6895,6.6543,6.6719,106715.0
2022-08-08 12:00:00,7.58,7.59,7.55,7.56,86264.0,6.6719,6.6807,6.6455,6.6543,86264.0
2022-08-08 12:30:00,7.56,7.58,7.55,7.57,69060.0,6.6543,6.6719,6.6455,6.6631,69060.0
2022-08-08 13:00:00,7.57,7.58,7.56,7.56,78457.0,6.6631,6.6719,6.6543,6.6543,78457.0
2022-08-08 13:30:00,7.57,7.57,7.56,7.57,31989.0,6.6631,6.6631,6.6543,6.6631,31989.0
2022-08-08 14:00:00,7.57,7.57,7.54,7.56,124732.0,6.6631,6.6631,6.6367,6.6543,124732.0
2022-08-08 14:30:00,7.56,7.57,7.55,7.56,57196.0,6.6543,6.6631,6.6455,6.6543,57196.0
2022-08-08 15:00:00,7.56,7.56,7.53,7.54,148058.0,6.6543,6.6543,6.6279,6.6367,148058.0
2022-08-08 15:30:00,7.54,7.56,7.54,7.56,156005.0,6.6367,6.6543,6.6367,6.6543,156005.0
2022-08-09 09:30:00,7.6,7.6,7.55,7.57,666143.0,6.6895,6.6895,6.6455,6.6631,666143.0
2022-08-09 10:00:00,7.57,7.57,7.54,7.55,223680.0,6.6631,6.6631,6.6367,6.6455,223680.0
2022-08-09 10:30:00,7.56,7.57,7.52,7.53,302759.0,6.6543,6.6631,6.6191,6.6279,302759.0
2022-08-09 11:00:00,7.53,7.53,7.51,7.52,339726.0,6.6279,6.6279,6.6103,6.6191,339726.0
2022-08-09 11:30:00,7.53,7.53,7.51,7.51,86054.0,6.6279,6.6279,6.6103,6.6103,86054.0
2022-08-09 12:00:00,7.52,7.52,7.5,7.5,121959.0,6.6191,6.6191,6.6015,6.6015,121959.0
2022-08-09 12:30:00,7.5,7.51,7.49,7.49,78131.0,6.6015,6.6103,6.5927,6.5927,78131.0
2022-08-09 13:00:00,7.49,7.51,7.49,7.5,187913.0,6.5927,6.6103,6.5927,6.6015,187913.0
2022-08-09 13:30:00,7.51,7.51,7.49,7.51,248739.0,6.6103,6.6103,6.5927,6.6103,248739.0
2022-08-09 14:00:00,7.51,7.51,7.49,7.49,169478.0,6.6103,6.6103,6.5927,6.5927,169478.0
2022-08-09 14:30:00,7.49,7.51,7.48,7.51,342248.0,6.5927,6.6103,6.5839,6.6103,342248.0
2022-08-09 15:00:00,7.51,7.51,7.5,7.51,78371.0,6.6103,6.6103,6.6015,6.6103,78371.0
2022-08-09 15:30:00,7.5,7.51,7.48,7.49,496915.0,6.6015,6.6103,6.5839,6.5927,496915.0
2022-08-10 09:30:00,7.68,7.68,7.64,7.68,479593.0,6.7599,6.7599,6.7247,6.7599,479593.0
2022-08-10 10:00:00,7.68,7.7,7.67,7.7,334857.0,6.7599,6.7775,6.7511,6.7775,334857.0
2022-08-10 10:30:00,7.69,7.7,7.68,7.7,151676.0,6.7687,6.7775,6.7599,6.7775,151676.0
2022-08-10 11:00:00,7.7,7.75,7.69,7.75,884611.0,6.7775,6.8215,6.7687,6.8215,884611.0
2022-08-10 11:30:00,7.75,7.75,7.74,7.75,137371.0,6.8215,6.8215,6.8127,6.8215,137371.0
2022-08-10 12:00:00,7.75,7.75,7.73,7.75,295155.0,6.8215,6.8215,6.8039,6.8215,295155.0
2022-08-10 12:30:00,7.75,7.76,7.74,7.76,172492.0,6.8215,6.8303,6.8127,6.8303,172492.0
2022-08-10 13:00:00,7.76,7.77,7.75,7.76,243468.0,6.8303,6.8391,6.8215,6.8303,243468.0
2022-08-10 13:30:00,7.76,7.76,7.75,7.76,52431.0,6.8303,6.8303,6.8215,6.8303,52431.0
2022-08-10 14:00:00,7.76,7.77,7.75,7.77,199007.0,6.8303,6.8391,6.8215,6.8391,199007.0
2022-08-10 14:30:00,7.77,7.79,7.76,7.78,704048.0,6.8391,6.8567,6.8303,6.8479,704048.0
2022-08-10 15:00:00,7.78,7.78,7.77,7.78,147349.0,6.8479,6.8479,6.8391,6.8479,147349.0
2022-08-10 15:30:00,7.78,7.79,7.77,7.77,784567.0,6.8479,6.8567,6.8391,6.8391,784567.0
2022-08-11 09:30:00,7.76,7.79,7.74,7.78,220070.0,6.8303,6.8567,6.8127,6.8479,220070.0
2022-08-11 10:00:00,7.78,7.8,7.77,7.79,292297.0,6.8479,6.8655,6.8391,6.8567,292297.0
2022-08-11 10:30:00,7.79,7.81,7.77,7.79,411110.0,6.8567,6.8743,6.8391,6.8567,411110.0
2022-08-11 11:00:00,7.79,7.79,7.74,7.76,465682.0,6.8567,6.8567,6.8127,6.8303,465682.0
2022-08-11 11:30:00,7.76,7.76,7.74,7.75,59683.0,6.8303,6.8303,6.8127,6.8215,59683.0
2022-08-11 12:00:00,7.75,7.76,7.73,7.76,275483.0,6.8215,6.8303,6.8039,6.8303,275483.0
2022-08-11 12:30:00,7.76,7.78,7.75,7.77,248518.0,6.8303,6.8479,6.8215,6.8391,248518.0
2022-08-11 13:00:00,7.77,7.78,7.74,7.77,351116.0,6.8391,6.8479,6.8127,6.8391,351116.0
2022-08-11 13:30:00,7.77,7.77,7.74,7.75,203928.0,6.8391,6.8391,6.8127,6.8215,203928.0
2022-08-11 14:00:00,7.75,7.75,7.73,7.74,277379.0,6.8215,6.8215,6.8039,6.8127,277379.0
2022-08-11 14:30:00,7.75,7.75,7.71,7.73,216557.0,6.8215,6.8215,6.7863,6.8039,216557.0
2022-08-11 15:00:00,7.73,7.73,7.7,7.72,208362.0,6.8039,6.8039,6.7775,6.7951,208362.0
2022-08-11 15:30:00,7.72,7.72,7.7,7.72,475795.0,6.7951,6.7951,6.7775,6.7951,475795.0
2022-08-12 09:30:00,7.61,7.67,7.61,7.66,341513.0,6.6983,6.7511,6.6983,6.7423,341513.0
2022-08-12 10:00:00,7.65,7.67,7.62,7.65,306894.0,6.7335,6.7511,6.7071,6.7335,306894.0
2022-08-12 10:30:00,7.65,7.66,7.61,7.62,109647.0,6.7335,6.7423,6.6983,6.7071,109647.0
2022-08-12 11:00:00,7.62,7.64,7.6,7.6,608648.0,6.7071,6.7247,6.6895,6.6895,608648.0
2022-08-12 11:30:00,7.61,7.63,7.6,7.63,135125.0,6.6983,6.7159,6.6895,6.7159,135125.0
2022-08-12 12:00:00,7.63,7.63,7.62,7.62,89268.0,6.7159,6.7159,6.7071,6.7071,89268.0
2022-08-12 12:30:00,7.63,7.63,7.62,7.63,37864.0,6.7159,6.7159,6.7071,6.7159,37864.0
2022-08-12 13:00:00,7.63,7.64,7.62,7.64,101832.0,6.7159,6.7247,6.7071,6.7247,101832.0
2022-08-12 13:30:00,7.64,7.64,7.62,7.63,118386.0,6.7247,6.7247,6.7071,6.7159,118386.0
2022-08-12 14:00:00,7.63,7.64,7.62,7.63,260213.0,6.7159,6.7247,6.7071,6.7159,260213.0
2022-08-12 14:30:00,7.63,7.64,7.62,7.63,225907.0,6.7159,6.7247,6.7071,6.7159,225907.0
2022-08-12 15:00:00,7.64,7.65,7.63,7.65,124255.0,6.7247,6.7335,6.7159,6.7335,124255.0
2022-08-12 15:30:00,7.65,7.65,7.64,7.64,404835.0,6.7335,6.7335,6.7247,6.7247,404835.0
2022-08-15 09:30:00,7.51,7.55,7.5,7.54,509837.0,6.6103,6.6455,6.6015,6.6367,509837.0
2022-08-15 10:00:00,7.54,7.55,7.51,7.53,358652.0,6.6367,6.6455,6.6103,6.6279,358652.0
2022-08-15 10:30:00,7.52,7.53,7.5,7.51,220682.0,6.6191,6.6279,6.6015,6.6103,220682.0
2022-08-15 11:00:00,7.5,7.53,7.49,7.53,225159.0,6.6015,6.6279,6.5927,6.6279,225159.0
2022-08-15 11:30:00,7.53,7.57,7.52,7.57,161113.0,6.6279,6.6631,6.6191,6.6631,161113.0
2022-08-15 12:00:00,7.57,7.57,7.56,7.57,18560.0,6.6631,6.6631,6.6543,6.6631,18560.0
2022-08-15 12:30:00,7.57,7.57,7.54,7.56,205565.0,6.6631,6.6631,6.6367,6.6543,205565.0
2022-08-15 13:00:00,7.56,7.59,7.55,7.58,380486.0,6.6543,6.6807,6.6455,6.6719,380486.0
2022-08-15 13:30:00,7.59,7.6,7.57,7.58,440753.0,6.6807,6.6895,6.6631,6.6719,440753.0
2022-08-15 14:00:00,7.57,7.59,7.57,7.58,88977.0,6.6631,6.6807,6.6631,6.6719,88977.0
2022-08-15 14:30:00,7.58,7.6,7.58,7.58,93114.0,6.6719,6.6895,6.6719,6.6719,93114.0
2022-08-15 15:00:00,7.58,7.6,7.58,7.58,171724.0,6.6719,6.6895,6.6719,6.6719,171724.0
2022-08-15 15:30:00,7.58,7.59,7.57,7.58,251045.0,6.6719,6.6807,6.6631,6.6719,251045.0
2022-08-16 09:30:00,7.59,7.61,7.57,7.6,406043.0,6.6807,6.6983,6.6631,6.6895,406043.0
2022-08-16 10:00:00,7.6,7.62,7.59,7.61,331824.0,6.6895,6.7071,6.6807,6.6983,331824.0
2022-08-16 10:30:00,7.61,7.65,7.59,7.65,394680.0,6.6983,6.7335,6.6807,6.7335,394680.0
2022-08-16 11:00:00,7.65,7.67,7.63,7.66,513087.0,6.7335,6.7511,6.7159,6.7423,513087.0
2022-08-16 11:30:00,7.66,7.67,7.65,7.67,118506.0,6.7423,6.7511,6.7335,6.7511,118506.0
2022-08-16 12:00:00,7.67,7.67,7.64,7.65,469720.0,6.7511,6.7511,6.7247,6.7335,469720.0
2022-08-16 12:30:00,7.65,7.65,7.64,7.65,39437.0,6.7335,6.7335,6.7247,6.7335,39437.0
2022-08-16 13:00:00,7.65,7.65,7.64,7.65,51141.0,6.7335,6.7335,6.7247,6.7335,51141.0
2022-08-16 13:30:00,7.65,7.67,7.64,7.67,168996.0,6.7335,6.7511,6.7247,6.7511,168996.0
2022-08-16 14:00:00,7.67,7.69,7.66,7.69,96601.0,6.7511,6.7687,6.7423,6.7687,96601.0
2022-08-16 14:30:00,7.69,7.69,7.62,7.64,235362.0,6.7687,6.7687,6.7071,6.7247,235362.0
2022-08-16 15:00:00,7.64,7.65,7.62,7.65,161603.0,6.7247,6.7335,6.7071,6.7335,161603.0
2022-08-16 15:30:00,7.65,7.66,7.64,7.65,455665.0,6.7335,6.7423,6.7247,6.7335,455665.0
2022-08-17 09:30:00,7.52,7.56,7.51,7.54,888535.0,6.6191,6.6543,6.6103,6.6367,888535.0
2022-08-17 10:00:00,7.54,7.58,7.54,7.56,752916.0,6.6367,6.6719,6.6367,6.6543,752916.0
2022-08-17 10:30:00,7.56,7.56,7.49,7.5,477880.0,6.6543,6.6543,6.5927,6.6015,477880.0
2022-08-17 11:00:00,7.5,7.51,7.48,7.5,262941.0,6.6015,6.6103,6.5839,6.6015,262941.0
2022-08-17 11:30:00,7.5,7.51,7.49,7.51,79703.0,6.6015,6.6103,6.5927,6.6103,79703.0
2022-08-17 12:00:00,7.51,7.51,7.49,7.51,233794.0,6.6103,6.6103,6.5927,6.6103,233794.0
2022-08-17 12:30:00,7.51,7.59,7.5,7.58,387133.0,6.6103,6.6807,6.6015,6.6719,387133.0
2022-08-17 13:00:00,7.59,7.62,7.56,7.61,1741609.0,6.6807,6.7071,6.6543,6.6983,1741609.0
2022-08-17 13:30:00,7.61,7.66,7.6,7.65,1445467.0,6.6983,6.7423,6.6895,6.7335,1445467.0
2022-08-17 14:00:00,7.65,7.73,7.64,7.71,1854357.0,6.7335,6.8039,6.7247,6.7863,1854357.0
2022-08-17 14:30:00,7.71,7.73,7.68,7.69,551308.0,6.7863,6.8039,6.7599,6.7687,551308.0
2022-08-17 15:00:00,7.69,7.69,7.64,7.67,376835.0,6.7687,6.7687,6.7247,6.7511,376835.0
2022-08-17 15:30:00,7.66,7.66,7.63,7.63,604230.0,6.7423,6.7423,6.7159,6.7159,604230.0
2022-08-18 09:30:00,7.66,7.7,7.64,7.67,585010.0,6.7423,6.7775,6.7247,6.7511,585010.0
2022-08-18 10:00:00,7.67,7.71,7.66,7.7,664094.0,6.7511,6.7863,6.7423,6.7775,664094.0
2022-08-18 10:30:00,7.7,7.71,7.69,7.7,301193.0,6.7775,6.7863,6.7687,6.7775,301193.0
2022-08-18 11:00:00,7.7,7.72,7.69,7.71,489846.0,6.7775,6.7951,6.7687,6.7863,489846.0
2022-08-18 11:30:00,7.71,7.71,7.69,7.69,147379.0,6.7863,6.7863,6.7687,6.7687,147379.0
2022-08-18 12:00:00,7.69,7.7,7.64,7.65,159675.0,6.7687,6.7775,6.7247,6.7335,159675.0
2022-08-18 12:30:00,7.65,7.66,7.63,7.63,131877.0,6.7335,6.7423,6.7159,6.7159,131877.0
2022-08-18 13:00:00,7.64,7.64,7.63,7.64,69506.0,6.7247,6.7247,6.7159,6.7247,69506.0
2022-08-18 13:30:00,7.64,7.64,7.63,7.64,61694.0,6.7247,6.7247,6.7159,6.7247,61694.0
2022-08-18 14:00:00,7.64,7.65,7.63,7.64,180538.0,6.7247,6.7335,6.7159,6.7247,180538.0
2022-08-18 14:30:00,7.65,7.66,7.63,7.66,213923.0,6.7335,6.7423,6.7159,6.7423,213923.0
2022-08-18 15:00:00,7.66,7.66,7.65,7.66,77769.0,6.7423,6.7423,6.7335,6.7423,77769.0
2022-08-18 15:30:00,7.66,7.67,7.64,7.66,707435.0,6.7423,6.7511,6.7247,6.7423,707435.0
2022-08-19 09:30:00,7.63,7.64,7.6,7.6,653002.0,6.7159,6.7247,6.6895,6.6895,653002.0
2022-08-19 10:00:00,7.6,7.62,7.58,7.62,296237.0,6.6895,6.7071,6.6719,6.7071,296237.0
2022-08-19 10:30:00,7.62,7.62,7.58,7.58,335513.0,6.7071,6.7071,6.6719,6.6719,335513.0
2022-08-19 11:00:00,7.58,7.6,7.57,7.58,203338.0,6.6719,6.6895,6.6631,6.6719,203338.0
2022-08-19 11:30:00,7.59,7.61,7.58,7.59,225421.0,6.6807,6.6983,6.6719,6.6807,225421.0
2022-08-19 12:00:00,7.59,7.62,7.58,7.62,279955.0,6.6807,6.7071,6.6719,6.7071,279955.0
2022-08-19 12:30:00,7.62,7.64,7.61,7.62,353208.0,6.7071,6.7247,6.6983,6.7071,353208.0
2022-08-19 13:00:00,7.62,7.63,7.61,7.62,121356.0,6.7071,6.7159,6.6983,6.7071,121356.0
2022-08-19 13:30:00,7.61,7.62,7.59,7.62,343109.0,6.6983,6.7071,6.6807,6.7071,343109.0
2022-08-19 14:00:00,7.62,7.62,7.58,7.6,257750.0,6.7071,6.7071,6.6719,6.6895,257750.0
2022-08-19 14:30:00,7.6,7.61,7.59,7.6,202080.0,6.6895,6.6983,6.6807,6.6895,202080.0
2022-08-19 15:00:00,7.59,7.61,7.58,7.61,240065.0,6.6807,6.6983,6.6719,6.6983,240065.0
2022-08-19 15:30:00,7.61,7.62,7.59,7.6,1086899.0,6.6983,6.7071,6.6807,6.6895,1086899.0
2022-08-22 09:30:00,7.38,7.4,7.31,7.31,829458.0,6.4959,6.5135,6.4342,6.4342,829458.0
2022-08-22 10:00:00,7.31,7.32,7.28,7.28,371650.0,6.4342,6.443,6.4078,6.4078,371650.0
2022-08-22 10:30:00,7.29,7.32,7.28,7.3,386963.0,6.4166,6.443,6.4078,6.4254,386963.0
2022-08-22 11:00:00,7.3,7.34,7.29,7.32,698164.0,6.4254,6.4607,6.4166,6.443,698164.0
2022-08-22 11:30:00,7.32,7.33,7.31,7.32,196830.0,6.443,6.4518,6.4342,6.443,196830.0
2022-08-22 12:00:00,7.32,7.32,7.3,7.32,98848.0,6.443,6.443,6.4254,6.443,98848.0
2022-08-22 12:30:00,7.31,7.32,7.3,7.31,164771.0,6.4342,6.443,6.4254,6.4342,164771.0
2022-08-22 13:00:00,7.32,7.32,7.3,7.31,178292.0,6.443,6.443,6.4254,6.4342,178292.0
2022-08-22 13:30:00,7.3,7.31,7.3,7.31,75718.0,6.4254,6.4342,6.4254,6.4342,75718.0
2022-08-22 14:00:00,7.3,7.31,7.28,7.29,224984.0,6.4254,6.4342,6.4078,6.4166,224984.0
2022-08-22 14:30:00,7.29,7.3,7.29,7.29,94260.0,6.4166,6.4254,6.4166,6.4166,94260.0
2022-08-22 15:00:00,7.29,7.31,7.29,7.3,265589.0,6.4166,6.4342,6.4166,6.4254,265589.0
2022-08-22 15:30:00,7.31,7.31,7.28,7.29,858644.0,6.4342,6.4342,6.4078,6.4166,858644.0
2022-08-23 09:30:00,7.33,7.39,7.32,7.35,618907.0,6.4518,6.5047,6.443,6.4695,618907.0
2022-08-23 10:00:00,7.35,7.4,7.34,7.34,357380.0,6.4695,6.5135,6.4607,6.4607,357380.0
2022-08-23 10:30:00,7.35,7.39,7.33,7.33,764483.0,6.4695,6.5047,6.4518,6.4518,764483.0
2022-08-23 11:00:00,7.34,7.38,7.32,7.35,819023.0,6.4607,6.4959,6.443,6.4695,819023.0
2022-08-23 11:30:00,7.36,7.36,7.34,7.36,148498.0,6.4783,6.4783,6.4607,6.4783,148498.0
2022-08-23 12:00:00,7.36,7.36,7.34,7.34,124083.0,6.4783,6.4783,6.4607,6.4607,124083.0
2022-08-23 12:30:00,7.34,7.36,7.34,7.34,141400.0,6.4607,6.4783,6.4607,6.4607,141400.0
2022-08-23 13:00:00,7.35,7.36,7.33,7.35,264727.0,6.4695,6.4783,6.4518,6.4695,264727.0
2022-08-23 13:30:00,7.35,7.35,7.32,7.32,134800.0,6.4695,6.4695,6.443,6.443,134800.0
2022-08-23 14:00:00,7.32,7.33,7.32,7.32,61305.0,6.443,6.4518,6.443,6.443,61305.0
2022-08-23 14:30:00,7.32,7.33,7.31,7.33,152995.0,6.443,6.4518,6.4342,6.4518,152995.0
2022-08-23 15:00:00,7.33,7.33,7.32,7.33,66012.0,6.4518,6.4518,6.443,6.4518,66012.0
2022-08-23 15:30:00,7.32,7.33,7.3,7.31,774894.0,6.443,6.4518,6.4254,6.4342,774894.0
2022-08-24 09:30:00,7.3,7.31,7.26,7.27,570281.0,6.4254,6.4342,6.3902,6.399,570281.0
2022-08-24 10:00:00,7.28,7.31,7.26,7.29,429879.0,6.4078,6.4342,6.3902,6.4166,429879.0
2022-08-24 10:30:00,7.3,7.33,7.27,7.32,425474.0,6.4254,6.4518,6.399,6.443,425474.0
2022-08-24 11:00:00,7.32,7.34,7.31,7.32,495438.0,6.443,6.4607,6.4342,6.443,495438.0
2022-08-24 11:30:00,7.32,7.32,7.31,7.31,138127.0,6.443,6.443,6.4342,6.4342,138127.0
2022-08-24 12:00:00,7.31,7.32,7.31,7.32,95828.0,6.4342,6.443,6.4342,6.443,95828.0
2022-08-24 12:30:00,7.32,7.32,7.29,7.29,120766.0,6.443,6.443,6.4166,6.4166,120766.0
2022-08-24 13:00:00,7.29,7.3,7.28,7.29,327560.0,6.4166,6.4254,6.4078,6.4166,327560.0
2022-08-24 13:30:00,7.29,7.3,7.28,7.29,199708.0,6.4166,6.4254,6.4078,6.4166,199708.0
2022-08-24 14:00:00,7.29,7.31,7.28,7.31,316204.0,6.4166,6.4342,6.4078,6.4342,316204.0
2022-08-24 14:30:00,7.3,7.31,7.29,7.3,211017.0,6.4254,6.4342,6.4166,6.4254,211017.0
2022-08-24 15:00:00,7.3,7.3,7.29,7.29,124488.0,6.4254,6.4254,6.4166,6.4166,124488.0
2022-08-24 15:30:00,7.29,7.31,7.29,7.29,759185.0,6.4166,6.4342,6.4166,6.4166,759185.0
2022-08-25 09:30:00,7.31,7.37,7.3,7.36,485487.0,6.4342,6.4871,6.4254,6.4783,485487.0
2022-08-25 10:00:00,7.36,7.41,7.36,7.4,396912.0,6.4783,6.5223,6.4783,6.5135,396912.0
2022-08-25 10:30:00,7.4,7.4,7.37,7.39,249789.0,6.5135,6.5135,6.4871,6.5047,249789.0
2022-08-25 11:00:00,7.39,7.39,7.35,7.36,410703.0,6.5047,6.5047,6.4695,6.4783,410703.0
2022-08-25 11:30:00,7.36,7.38,7.35,7.38,162468.0,6.4783,6.4959,6.4695,6.4959,162468.0
2022-08-25 12:00:00,7.38,7.39,7.37,7.39,128595.0,6.4959,6.5047,6.4871,6.5047,128595.0
2022-08-25 12:30:00,7.39,7.39,7.36,7.38,185510.0,6.5047,6.5047,6.4783,6.4959,185510.0
2022-08-25 13:00:00,7.38,7.39,7.37,7.38,151293.0,6.4959,6.5047,6.4871,6.4959,151293.0
2022-08-25 13:30:00,7.39,7.4,7.38,7.4,69665.0,6.5047,6.5135,6.4959,6.5135,69665.0
2022-08-25 14:00:00,7.4,7.4,7.38,7.4,123275.0,6.5135,6.5135,6.4959,6.5135,123275.0
2022-08-25 14:30:00,7.39,7.4,7.37,7.38,165099.0,6.5047,6.5135,6.4871,6.4959,165099.0
2022-08-25 15:00:00,7.38,7.4,7.37,7.4,100123.0,6.4959,6.5135,6.4871,6.5135,100123.0
2022-08-25 15:30:00,7.4,7.43,7.39,7.42,963718.0,6.5135,6.5399,6.5047,6.5311,963718.0
2022-08-26 09:30:00,7.44,7.44,7.4,7.43,351869.0,6.5487,6.5487,6.5135,6.5399,351869.0
2022-08-26 10:00:00,7.43,7.46,7.34,7.35,932952.0,6.5399,6.5663,6.4607,6.4695,932952.0
2022-08-26 10:30:00,7.35,7.35,7.29,7.3,629548.0,6.4695,6.4695,6.4166,6.4254,629548.0
2022-08-26 11:00:00,7.3,7.31,7.25,7.27,415179.0,6.4254,6.4342,6.3814,6.399,415179.0
2022-08-26 11:30:00,7.28,7.32,7.27,7.29,319107.0,6.4078,6.443,6.399,6.4166,319107.0
2022-08-26 12:00:00,7.29,7.3,7.27,7.28,153650.0,6.4166,6.4254,6.399,6.4078,153650.0
2022-08-26 12:30:00,7.28,7.3,7.27,7.29,144111.0,6.4078,6.4254,6.399,6.4166,144111.0
2022-08-26 13:00:00,7.29,7.29,7.26,7.28,170258.0,6.4166,6.4166,6.3902,6.4078,170258.0
2022-08-26 13:30:00,7.27,7.28,7.25,7.25,131648.0,6.399,6.4078,6.3814,6.3814,131648.0
2022-08-26 14:00:00,7.25,7.26,7.24,7.24,82551.0,6.3814,6.3902,6.3726,6.3726,82551.0
2022-08-26 14:30:00,7.25,7.26,7.23,7.23,338118.0,6.3814,6.3902,6.3638,6.3638,338118.0
2022-08-26 15:00:00,7.23,7.25,7.22,7.23,302859.0,6.3638,6.3814,6.355,6.3638,302859.0
2022-08-26 15:30:00,7.23,7.23,7.19,7.21,874360.0,6.3638,6.3638,6.3286,6.3462,874360.0
2022-08-29 09:30:00,7.15,7.2,7.14,7.17,419209.0,6.2934,6.3374,6.2846,6.311,419209.0
2022-08-29 10:00:00,7.17,7.22,7.16,7.2,833731.0,6.311,6.355,6.3022,6.3374,833731.0
2022-08-29 10:30:00,7.19,7.2,7.13,7.14,475064.0,6.3286,6.3374,6.2758,6.2846,475064.0
2022-08-29 11:00:00,7.14,7.16,7.13,7.14,435008.0,6.2846,6.3022,6.2758,6.2846,435008.0
2022-08-29 11:30:00,7.13,7.16,7.12,7.16,816084.0,6.2758,6.3022,6.267,6.3022,816084.0
2022-08-29 12:00:00,7.16,7.18,7.15,7.15,385060.0,6.3022,6.3198,6.2934,6.2934,385060.0
2022-08-29 12:30:00,7.15,7.17,7.15,7.15,237870.0,6.2934,6.311,6.2934,6.2934,237870.0
2022-08-29 13:00:00,7.15,7.16,7.14,7.16,256495.0,6.2934,6.3022,6.2846,6.3022,256495.0
2022-08-29 13:30:00,7.15,7.2,7.15,7.19,304279.0,6.2934,6.3374,6.2934,6.3286,304279.0
2022-08-29 14:00:00,7.18,7.19,7.15,7.15,287560.0,6.3198,6.3286,6.2934,6.2934,287560.0
2022-08-29 14:30:00,7.15,7.18,7.15,7.16,454817.0,6.2934,6.3198,6.2934,6.3022,454817.0
2022-08-29 15:00:00,7.16,7.17,7.15,7.16,220791.0,6.3022,6.311,6.2934,6.3022,220791.0
2022-08-29 15:30:00,7.15,7.16,7.13,7.14,1008049.0,6.2934,6.3022,6.2758,6.2846,1008049.0
2022-08-30 09:30:00,7.32,7.34,7.29,7.32,745561.0,6.443,6.4607,6.4166,6.443,745561.0
2022-08-30 10:00:00,7.31,7.33,7.29,7.32,576311.0,6.4342,6.4518,6.4166,6.443,576311.0
2022-08-30 10:30:00,7.31,7.32,7.22,7.27,658646.0,6.4342,6.443,6.355,6.399,658646.0
2022-08-30 11:00:00,7.27,7.29,7.24,7.27,1245337.0,6.399,6.4166,6.3726,6.399,1245337.0
2022-08-30 11:30:00,7.27,7.27,7.24,7.25,453795.0,6.399,6.399,6.3726,6.3814,453795.0
2022-08-30 12:00:00,7.26,7.27,7.25,7.27,217502.0,6.3902,6.399,6.3814,6.399,217502.0
2022-08-30 12:30:00,7.27,7.27,7.24,7.24,349648.0,6.399,6.399,6.3726,6.3726,349648.0
2022-08-30 13:00:00,7.25,7.25,7.22,7.23,152638.0,6.3814,6.3814,6.355,6.3638,152638.0
2022-08-30 13:30:00,7.23,7.25,7.21,7.24,357554.0,6.3638,6.3814,6.3462,6.3726,357554.0
2022-08-30 14:00:00,7.24,7.25,7.23,7.24,537772.0,6.3726,6.3814,6.3638,6.3726,537772.0
2022-08-30 14:30:00,7.24,7.26,7.22,7.24,589363.0,6.3726,6.3902,6.355,6.3726,589363.0
2022-08-30 15:00:00,7.25,7.27,7.23,7.24,673370.0,6.3814,6.399,6.3638,6.3726,673370.0
2022-08-30 15:30:00,7.24,7.26,7.22,7.25,1271295.0,6.3726,6.3902,6.355,6.3814,1271295.0
2022-08-31 09:30:00,7.49,7.52,7.46,7.47,2224470.0,6.5927,6.6191,6.5663,6.5751,2224470.0
2022-08-31 10:00:00,7.47,7.48,7.43,7.46,2699024.0,6.5751,6.5839,6.5399,6.5663,2699024.0
2022-08-31 10:30:00,7.46,7.51,7.45,7.46,1585129.0,6.5663,6.6103,6.5575,6.5663,1585129.0
2022-08-31 11:00:00,7.46,7.48,7.44,7.47,1298062.0,6.5663,6.5839,6.5487,6.5751,1298062.0
2022-08-31 11:30:00,7.46,7.47,7.45,7.46,376881.0,6.5663,6.5751,6.5575,6.5663,376881.0
2022-08-31 12:00:00,7.47,7.47,7.44,7.46,416712.0,6.5751,6.5751,6.5487,6.5663,416712.0
2022-08-31 12:30:00,7.46,7.46,7.44,7.45,138744.0,6.5663,6.5663,6.5487,6.5575,138744.0
2022-08-31 13:00:00,7.44,7.45,7.4,7.41,634448.0,6.5487,6.5575,6.5135,6.5223,634448.0
2022-08-31 13:30:00,7.4,7.43,7.39,7.42,667729.0,6.5135,6.5399,6.5047,6.5311,667729.0
2022-08-31 14:00:00,7.42,7.44,7.41,7.42,254954.0,6.5311,6.5487,6.5223,6.5311,254954.0
2022-08-31 14:30:00,7.42,7.43,7.4,7.42,338474.0,6.5311,6.5399,6.5135,6.5311,338474.0
2022-08-31 15:00:00,7.42,7.45,7.4,7.44,1438412.0,6.5311,6.5575,6.5135,6.5487,1438412.0
2022-08-31 15:30:00,7.44,7.46,7.42,7.42,2031703.0,6.5487,6.5663,6.5311,6.5311,2031703.0
2022-09-01 09:30:00,7.28,7.3,7.25,7.26,770758.0,6.4078,6.4254,6.3814,6.3902,770758.0
2022-09-01 10:00:00,7.26,7.27,7.2,7.24,384115.0,6.3902,6.399,6.3374,6.3726,384115.0
2022-09-01 10:30:00,7.25,7.25,7.19,7.22,548069.0,6.3814,6.3814,6.3286,6.355,548069.0
2022-09-01 11:00:00,7.21,7.22,7.17,7.18,942151.0,6.3462,6.355,6.311,6.3198,942151.0
2022-09-01 11:30:00,7.17,7.19,7.15,7.17,283116.0,6.311,6.3286,6.2934,6.311,283116.0
2022-09-01 12:00:00,7.16,7.19,7.16,7.18,131899.0,6.3022,6.3286,6.3022,6.3198,131899.0
2022-09-01 12:30:00,7.18,7.18,7.14,7.15,226692.0,6.3198,6.3198,6.2846,6.2934,226692.0
2022-09-01 13:00:00,7.15,7.2,7.14,7.2,199276.0,6.2934,6.3374,6.2846,6.3374,199276.0
2022-09-01 13:30:00,7.2,7.2,7.17,7.18,103952.0,6.3374,6.3374,6.311,6.3198,103952.0
2022-09-01 14:00:00,7.18,7.2,7.18,7.2,286496.0,6.3198,6.3374,6.3198,6.3374,286496.0
2022-09-01 14:30:00,7.2,7.21,7.19,7.21,321182.0,6.3374,6.3462,6.3286,6.3462,321182.0
2022-09-01 15:00:00,7.21,7.22,7.2,7.22,540499.0,6.3462,6.355,6.3374,6.355,540499.0
2022-09-01 15:30:00,7.21,7.22,7.19,7.21,1255868.0,6.3462,6.355,6.3286,6.3462,1255868.0
2022-09-02 09:30:00,7.28,7.31,7.26,7.3,654893.0,6.4078,6.4342,6.3902,6.4254,654893.0
2022-09-02 10:00:00,7.29,7.34,7.27,7.33,1080583.0,6.4166,6.4607,6.399,6.4518,1080583.0
2022-09-02 10:30:00,7.33,7.39,7.33,7.37,348162.0,6.4518,6.5047,6.4518,6.4871,348162.0
2022-09-02 11:00:00,7.37,7.39,7.36,7.37,353956.0,6.4871,6.5047,6.4783,6.4871,353956.0
2022-09-02 11:30:00,7.37,7.38,7.35,7.38,286640.0,6.4871,6.4959,6.4695,6.4959,286640.0
2022-09-02 12:00:00,7.38,7.38,7.31,7.32,161928.0,6.4959,6.4959,6.4342,6.443,161928.0
2022-09-02 12:30:00,7.32,7.32,7.28,7.3,405165.0,6.443,6.443,6.4078,6.4254,405165.0
2022-09-02 13:00:00,7.29,7.3,7.24,7.25,176638.0,6.4166,6.4254,6.3726,6.3814,176638.0
2022-09-02 13:30:00,7.25,7.26,7.22,7.24,266833.0,6.3814,6.3902,6.355,6.3726,266833.0
2022-09-02 14:00:00,7.24,7.26,7.23,7.26,119311.0,6.3726,6.3902,6.3638,6.3902,119311.0
2022-09-02 14:30:00,7.26,7.26,7.23,7.24,139673.0,6.3902,6.3902,6.3638,6.3726,139673.0
2022-09-02 15:00:00,7.23,7.27,7.22,7.23,290516.0,6.3638,6.399,6.355,6.3638,290516.0
2022-09-02 15:30:00,7.23,7.23,7.2,7.21,598027.0,6.3638,6.3638,6.3374,6.3462,598027.0
2022-09-06 09:30:00,7.17,7.19,7.14,7.16,476497.0,6.311,6.3286,6.2846,6.3022,476497.0
2022-09-06 10:00:00,7.15,7.17,7.12,7.17,375000.0,6.2934,6.311,6.267,6.311,375000.0
2022-09-06 10:30:00,7.17,7.21,7.15,7.2,626654.0,6.311,6.3462,6.2934,6.3374,626654.0
2022-09-06 11:00:00,7.2,7.24,7.19,7.21,904958.0,6.3374,6.3726,6.3286,6.3462,904958.0
2022-09-06 11:30:00,7.21,7.23,7.2,7.22,296760.0,6.3462,6.3638,6.3374,6.355,296760.0
2022-09-06 12:00:00,7.23,7.24,7.18,7.2,444451.0,6.3638,6.3726,6.3198,6.3374,444451.0
2022-09-06 12:30:00,7.2,7.21,7.18,7.21,206372.0,6.3374,6.3462,6.3198,6.3462,206372.0
2022-09-06 13:00:00,7.21,7.21,7.17,7.18,161776.0,6.3462,6.3462,6.311,6.3198,161776.0
2022-09-06 13:30:00,7.18,7.2,7.18,7.19,210693.0,6.3198,6.3374,6.3198,6.3286,210693.0
2022-09-06 14:00:00,7.19,7.21,7.18,7.21,474432.0,6.3286,6.3462,6.3198,6.3462,474432.0
2022-09-06 14:30:00,7.21,7.21,7.18,7.18,702523.0,6.3462,6.3462,6.3198,6.3198,702523.0
2022-09-06 15:00:00,7.18,7.2,7.17,7.18,478314.0,6.3198,6.3374,6.311,6.3198,478314.0
2022-09-06 15:30:00,7.18,7.19,7.17,7.18,679852.0,6.3198,6.3286,6.311,6.3198,679852.0
2022-09-07 09:30:00,7.16,7.18,7.14,7.16,916165.0,6.3022,6.3198,6.2846,6.3022,916165.0
2022-09-07 10:00:00,7.16,7.17,7.12,7.15,446319.0,6.3022,6.311,6.267,6.2934,446319.0
2022-09-07 10:30:00,7.15,7.17,7.13,7.14,167327.0,6.2934,6.311,6.2758,6.2846,167327.0
2022-09-07 11:00:00,7.14,7.18,7.14,7.15,388286.0,6.2846,6.3198,6.2846,6.2934,388286.0
2022-09-07 11:30:00,7.15,7.15,7.12,7.13,126397.0,6.2934,6.2934,6.267,6.2758,126397.0
2022-09-07 12:00:00,7.13,7.14,7.1,7.12,109545.0,6.2758,6.2846,6.2494,6.267,109545.0
2022-09-07 12:30:00,7.12,7.14,7.11,7.14,152952.0,6.267,6.2846,6.2582,6.2846,152952.0
2022-09-07 13:00:00,7.13,7.17,7.13,7.17,229381.0,6.2758,6.311,6.2758,6.311,229381.0
2022-09-07 13:30:00,7.17,7.18,7.16,7.17,153826.0,6.311,6.3198,6.3022,6.311,153826.0
2022-09-07 14:00:00,7.17,7.2,7.17,7.2,294542.0,6.311,6.3374,6.311,6.3374,294542.0
2022-09-07 14:30:00,7.2,7.21,7.19,7.2,163259.0,6.3374,6.3462,6.3286,6.3374,163259.0
2022-09-07 15:00:00,7.2,7.21,7.19,7.21,247461.0,6.3374,6.3462,6.3286,6.3462,247461.0
2022-09-07 15:30:00,7.21,7.22,7.19,7.21,752089.0,6.3462,6.355,6.3286,6.3462,752089.0
2022-09-08 09:30:00,7.15,7.19,7.13,7.18,609127.0,6.2934,6.3286,6.2758,6.3198,609127.0
2022-09-08 10:00:00,7.18,7.18,7.14,7.18,533929.0,6.3198,6.3198,6.2846,6.3198,533929.0
2022-09-08 10:30:00,7.18,7.23,7.17,7.23,326063.0,6.3198,6.3638,6.311,6.3638,326063.0
2022-09-08 11:00:00,7.23,7.25,7.22,7.24,400553.0,6.3638,6.3814,6.355,6.3726,400553.0
2022-09-08 11:30:00,7.24,7.25,7.22,7.23,212493.0,6.3726,6.3814,6.355,6.3638,212493.0
2022-09-08 12:00:00,7.23,7.23,7.17,7.19,184570.0,6.3638,6.3638,6.311,6.3286,184570.0
2022-09-08 12:30:00,7.19,7.23,7.18,7.22,264576.0,6.3286,6.3638,6.3198,6.355,264576.0
2022-09-08 13:00:00,7.22,7.25,7.2,7.25,300376.0,6.355,6.3814,6.3374,6.3814,300376.0
2022-09-08 13:30:00,7.25,7.26,7.23,7.26,240160.0,6.3814,6.3902,6.3638,6.3902,240160.0
2022-09-08 14:00:00,7.26,7.26,7.24,7.25,142276.0,6.3902,6.3902,6.3726,6.3814,142276.0
2022-09-08 14:30:00,7.25,7.26,7.22,7.24,291810.0,6.3814,6.3902,6.355,6.3726,291810.0
2022-09-08 15:00:00,7.24,7.25,7.22,7.24,255720.0,6.3726,6.3814,6.355,6.3726,255720.0
2022-09-08 15:30:00,7.25,7.25,7.23,7.24,477061.0,6.3814,6.3814,6.3638,6.3726,477061.0
2022-09-09 09:30:00,7.4,7.44,7.4,7.44,377301.0,6.5135,6.5487,6.5135,6.5487,377301.0
2022-09-09 10:00:00,7.44,7.44,7.41,7.43,233552.0,6.5487,6.5487,6.5223,6.5399,233552.0
2022-09-09 10:30:00,7.43,7.45,7.41,7.43,699023.0,6.5399,6.5575,6.5223,6.5399,699023.0
2022-09-09 11:00:00,7.43,7.43,7.41,7.43,156791.0,6.5399,6.5399,6.5223,6.5399,156791.0
2022-09-09 11:30:00,7.43,7.43,7.42,7.43,32054.0,6.5399,6.5399,6.5311,6.5399,32054.0
2022-09-09 12:00:00,7.42,7.43,7.4,7.43,168185.0,6.5311,6.5399,6.5135,6.5399,168185.0
2022-09-09 12:30:00,7.43,7.46,7.42,7.46,186943.0,6.5399,6.5663,6.5311,6.5663,186943.0
2022-09-09 13:00:00,7.46,7.47,7.44,7.46,174405.0,6.5663,6.5751,6.5487,6.5663,174405.0
2022-09-09 13:30:00,7.46,7.46,7.44,7.44,92776.0,6.5663,6.5663,6.5487,6.5487,92776.0
2022-09-09 14:00:00,7.44,7.45,7.43,7.45,133705.0,6.5487,6.5575,6.5399,6.5575,133705.0
2022-09-09 14:30:00,7.45,7.45,7.41,7.44,240881.0,6.5575,6.5575,6.5223,6.5487,240881.0
2022-09-09 15:00:00,7.44,7.45,7.43,7.45,159243.0,6.5487,6.5575,6.5399,6.5575,159243.0
2022-09-09 15:30:00,7.45,7.45,7.43,7.43,353636.0,6.5575,6.5575,6.5399,6.5399,353636.0
2022-09-12 09:30:00,7.49,7.52,7.44,7.51,525995.0,6.5927,6.6191,6.5487,6.6103,525995.0
2022-09-12 10:00:00,7.51,7.53,7.5,7.53,350487.0,6.6103,6.6279,6.6015,6.6279,350487.0
2022-09-12 10:30:00,7.53,7.53,7.49,7.49,236711.0,6.6279,6.6279,6.5927,6.5927,236711.0
2022-09-12 11:00:00,7.5,7.52,7.48,7.5,502954.0,6.6015,6.6191,6.5839,6.6015,502954.0
2022-09-12 11:30:00,7.5,7.5,7.46,7.46,108035.0,6.6015,6.6015,6.5663,6.5663,108035.0
2022-09-12 12:00:00,7.47,7.47,7.45,7.45,190251.0,6.5751,6.5751,6.5575,6.5575,190251.0
2022-09-12 12:30:00,7.46,7.48,7.45,7.48,150368.0,6.5663,6.5839,6.5575,6.5839,150368.0
2022-09-12 13:00:00,7.48,7.48,7.46,7.48,75067.0,6.5839,6.5839,6.5663,6.5839,75067.0
2022-09-12 13:30:00,7.48,7.48,7.46,7.48,110412.0,6.5839,6.5839,6.5663,6.5839,110412.0
2022-09-12 14:00:00,7.48,7.48,7.45,7.46,140506.0,6.5839,6.5839,6.5575,6.5663,140506.0
2022-09-12 14:30:00,7.46,7.47,7.45,7.46,220758.0,6.5663,6.5751,6.5575,6.5663,220758.0
2022-09-12 15:00:00,7.46,7.47,7.45,7.45,170852.0,6.5663,6.5751,6.5575,6.5575,170852.0
2022-09-12 15:30:00,7.45,7.47,7.44,7.47,531291.0,6.5575,6.5751,6.5487,6.5751,531291.0
2022-09-13 09:30:00,7.4,7.42,7.36,7.37,2279681.0,6.5135,6.5311,6.4783,6.4871,2279681.0
2022-09-13 10:00:00,7.37,7.39,7.34,7.37,1308125.0,6.4871,6.5047,6.4607,6.4871,1308125.0
2022-09-13 10:30:00,7.37,7.38,7.33,7.34,765597.0,6.4871,6.4959,6.4518,6.4607,765597.0
2022-09-13 11:00:00,7.33,7.35,7.32,7.33,494685.0,6.4518,6.4695,6.443,6.4518,494685.0
2022-09-13 11:30:00,7.33,7.34,7.3,7.31,547117.0,6.4518,6.4607,6.4254,6.4342,547117.0
2022-09-13 12:00:00,7.31,7.33,7.29,7.33,339178.0,6.4342,6.4518,6.4166,6.4518,339178.0
2022-09-13 12:30:00,7.33,7.33,7.3,7.33,423069.0,6.4518,6.4518,6.4254,6.4518,423069.0
2022-09-13 13:00:00,7.33,7.34,7.31,7.33,368195.0,6.4518,6.4607,6.4342,6.4518,368195.0
2022-09-13 13:30:00,7.33,7.34,7.31,7.32,431138.0,6.4518,6.4607,6.4342,6.443,431138.0
2022-09-13 14:00:00,7.32,7.34,7.31,7.31,391059.0,6.443,6.4607,6.4342,6.4342,391059.0
2022-09-13 14:30:00,7.31,7.32,7.28,7.29,430964.0,6.4342,6.443,6.4078,6.4166,430964.0
2022-09-13 15:00:00,7.29,7.29,7.25,7.25,367797.0,6.4166,6.4166,6.3814,6.3814,367797.0
2022-09-13 15:30:00,7.25,7.26,7.21,7.23,2244367.0,6.3814,6.3902,6.3462,6.3638,2244367.0
2022-09-14 09:30:00,7.08,7.12,7.06,7.07,1149280.0,6.2318,6.267,6.2142,6.223,1149280.0
2022-09-14 10:00:00,7.07,7.07,6.98,6.99,718995.0,6.223,6.223,6.1438,6.1526,718995.0
2022-09-14 10:30:00,6.99,7.04,6.98,7.03,890251.0,6.1526,6.1966,6.1438,6.1878,890251.0
2022-09-14 11:00:00,7.03,7.03,6.99,7.0,1235216.0,6.1878,6.1878,6.1526,6.1614,1235216.0
2022-09-14 11:30:00,7.0,7.0,6.96,6.96,863573.0,6.1614,6.1614,6.1262,6.1262,863573.0
2022-09-14 12:00:00,6.96,6.97,6.95,6.97,440980.0,6.1262,6.135,6.1174,6.135,440980.0
2022-09-14 12:30:00,6.96,6.98,6.95,6.97,435586.0,6.1262,6.1438,6.1174,6.135,435586.0
2022-09-14 13:00:00,6.97,6.97,6.95,6.97,306096.0,6.135,6.135,6.1174,6.135,306096.0
2022-09-14 13:30:00,6.97,6.97,6.93,6.94,474482.0,6.135,6.135,6.0998,6.1086,474482.0
2022-09-14 14:00:00,6.94,6.94,6.92,6.94,341149.0,6.1086,6.1086,6.091,6.1086,341149.0
2022-09-14 14:30:00,6.94,6.95,6.92,6.94,514448.0,6.1086,6.1174,6.091,6.1086,514448.0
2022-09-14 15:00:00,6.94,6.94,6.91,6.92,348857.0,6.1086,6.1086,6.0822,6.091,348857.0
2022-09-14 15:30:00,6.93,6.98,6.91,6.98,2001632.0,6.0998,6.1438,6.0822,6.1438,2001632.0
2022-09-15 09:30:00,6.74,6.81,6.74,6.8,1238022.0,5.9325,5.9941,5.9325,5.9853,1238022.0
2022-09-15 10:00:00,6.8,6.81,6.74,6.74,657483.0,5.9853,5.9941,5.9325,5.9325,657483.0
2022-09-15 10:30:00,6.74,6.77,6.74,6.77,838243.0,5.9325,5.9589,5.9325,5.9589,838243.0
2022-09-15 11:00:00,6.77,6.78,6.75,6.77,538436.0,5.9589,5.9677,5.9413,5.9589,538436.0
2022-09-15 11:30:00,6.77,6.78,6.71,6.72,588424.0,5.9589,5.9677,5.9061,5.9149,588424.0
2022-09-15 12:00:00,6.72,6.72,6.68,6.7,1343316.0,5.9149,5.9149,5.8797,5.8973,1343316.0
2022-09-15 12:30:00,6.71,6.73,6.7,6.72,575176.0,5.9061,5.9237,5.8973,5.9149,575176.0
2022-09-15 13:00:00,6.72,6.75,6.71,6.74,852342.0,5.9149,5.9413,5.9061,5.9325,852342.0
2022-09-15 13:30:00,6.75,6.75,6.72,6.74,259825.0,5.9413,5.9413,5.9149,5.9325,259825.0
2022-09-15 14:00:00,6.74,6.74,6.72,6.73,397674.0,5.9325,5.9325,5.9149,5.9237,397674.0
2022-09-15 14:30:00,6.73,6.74,6.7,6.73,1230214.0,5.9237,5.9325,5.8973,5.9237,1230214.0
2022-09-15 15:00:00,6.73,6.74,6.7,6.71,654043.0,5.9237,5.9325,5.8973,5.9061,654043.0
2022-09-15 15:30:00,6.71,6.74,6.7,6.74,1495614.0,5.9061,5.9325,5.8973,5.9325,1495614.0
2022-09-16 09:30:00,6.74,6.75,6.69,6.7,816798.0,5.9325,5.9413,5.8885,5.8973,816798.0
2022-09-16 10:00:00,6.7,6.76,6.7,6.74,683515.0,5.8973,5.9501,5.8973,5.9325,683515.0
2022-09-16 10:30:00,6.74,6.76,6.71,6.72,394848.0,5.9325,5.9501,5.9061,5.9149,394848.0
2022-09-16 11:00:00,6.72,6.73,6.7,6.71,893025.0,5.9149,5.9237,5.8973,5.9061,893025.0
2022-09-16 11:30:00,6.71,6.71,6.69,6.71,323132.0,5.9061,5.9061,5.8885,5.9061,323132.0
2022-09-16 12:00:00,6.71,6.71,6.68,6.69,212145.0,5.9061,5.9061,5.8797,5.8885,212145.0
2022-09-16 12:30:00,6.69,6.71,6.68,6.71,326965.0,5.8885,5.9061,5.8797,5.9061,326965.0
2022-09-16 13:00:00,6.71,6.71,6.69,6.7,167622.0,5.9061,5.9061,5.8885,5.8973,167622.0
2022-09-16 13:30:00,6.7,6.71,6.68,6.68,365184.0,5.8973,5.9061,5.8797,5.8797,365184.0
2022-09-16 14:00:00,6.68,6.7,6.67,6.7,349662.0,5.8797,5.8973,5.8709,5.8973,349662.0
2022-09-16 14:30:00,6.7,6.71,6.68,6.71,513070.0,5.8973,5.9061,5.8797,5.9061,513070.0
2022-09-16 15:00:00,6.71,6.72,6.69,6.7,741812.0,5.9061,5.9149,5.8885,5.8973,741812.0
2022-09-16 15:30:00,6.7,6.75,6.7,6.75,2023157.0,5.8973,5.9413,5.8973,5.9413,2023157.0
2022-09-19 09:30:00,6.59,6.64,6.58,6.64,575650.0,5.8005,5.8445,5.7917,5.8445,575650.0
2022-09-19 10:00:00,6.63,6.64,6.6,6.63,413470.0,5.8357,5.8445,5.8093,5.8357,413470.0
2022-09-19 10:30:00,6.63,6.66,6.61,6.63,585447.0,5.8357,5.8621,5.8181,5.8357,585447.0
2022-09-19 11:00:00,6.62,6.64,6.61,6.62,584613.0,5.8269,5.8445,5.8181,5.8269,584613.0
2022-09-19 11:30:00,6.62,6.63,6.6,6.62,422824.0,5.8269,5.8357,5.8093,5.8269,422824.0
2022-09-19 12:00:00,6.62,6.62,6.6,6.61,300653.0,5.8269,5.8269,5.8093,5.8181,300653.0
2022-09-19 12:30:00,6.6,6.64,6.6,6.64,216176.0,5.8093,5.8445,5.8093,5.8445,216176.0
2022-09-19 13:00:00,6.64,6.64,6.62,6.64,280411.0,5.8445,5.8445,5.8269,5.8445,280411.0
2022-09-19 13:30:00,6.64,6.64,6.61,6.63,258698.0,5.8445,5.8445,5.8181,5.8357,258698.0
2022-09-19 14:00:00,6.63,6.63,6.62,6.63,84475.0,5.8357,5.8357,5.8269,5.8357,84475.0
2022-09-19 14:30:00,6.63,6.65,6.62,6.64,405429.0,5.8357,5.8533,5.8269,5.8445,405429.0
2022-09-19 15:00:00,6.63,6.67,6.63,6.65,361005.0,5.8357,5.8709,5.8357,5.8533,361005.0
2022-09-19 15:30:00,6.66,6.68,6.64,6.65,1555878.0,5.8621,5.8797,5.8445,5.8533,1555878.0
2022-09-20 09:30:00,6.53,6.53,6.51,6.53,448448.0,5.7477,5.7477,5.7301,5.7477,448448.0
2022-09-20 10:00:00,6.53,6.55,6.51,6.54,362932.0,5.7477,5.7653,5.7301,5.7565,362932.0
2022-09-20 10:30:00,6.54,6.54,6.51,6.54,347228.0,5.7565,5.7565,5.7301,5.7565,347228.0
2022-09-20 11:00:00,6.54,6.56,6.51,6.52,740054.0,5.7565,5.7741,5.7301,5.7389,740054.0
2022-09-20 11:30:00,6.52,6.54,6.51,6.54,155217.0,5.7389,5.7565,5.7301,5.7565,155217.0
2022-09-20 12:00:00,6.54,6.55,6.5,6.52,433841.0,5.7565,5.7653,5.7213,5.7389,433841.0
2022-09-20 12:30:00,6.52,6.52,6.51,6.52,105963.0,5.7389,5.7389,5.7301,5.7389,105963.0
2022-09-20 13:00:00,6.52,6.52,6.48,6.49,280158.0,5.7389,5.7389,5.7037,5.7125,280158.0
2022-09-20 13:30:00,6.49,6.49,6.46,6.48,221626.0,5.7125,5.7125,5.6861,5.7037,221626.0
2022-09-20 14:00:00,6.48,6.49,6.46,6.48,323222.0,5.7037,5.7125,5.6861,5.7037,323222.0
2022-09-20 14:30:00,6.48,6.5,6.47,6.48,255569.0,5.7037,5.7213,5.6949,5.7037,255569.0
2022-09-20 15:00:00,6.49,6.51,6.47,6.5,344160.0,5.7125,5.7301,5.6949,5.7213,344160.0
2022-09-20 15:30:00,6.49,6.53,6.49,6.49,974664.0,5.7125,5.7477,5.7125,5.7125,974664.0
2022-09-21 09:30:00,6.42,6.45,6.4,6.43,664153.0,5.6509,5.6773,5.6333,5.6597,664153.0
2022-09-21 10:00:00,6.43,6.47,6.42,6.46,686662.0,5.6597,5.6949,5.6509,5.6861,686662.0
2022-09-21 10:30:00,6.46,6.46,6.42,6.43,283189.0,5.6861,5.6861,5.6509,5.6597,283189.0
2022-09-21 11:00:00,6.42,6.45,6.41,6.45,418169.0,5.6509,5.6773,5.6421,5.6773,418169.0
2022-09-21 11:30:00,6.44,6.47,6.44,6.47,73169.0,5.6685,5.6949,5.6685,5.6949,73169.0
2022-09-21 12:00:00,6.47,6.48,6.45,6.46,167804.0,5.6949,5.7037,5.6773,5.6861,167804.0
2022-09-21 12:30:00,6.46,6.47,6.43,6.43,158120.0,5.6861,5.6949,5.6597,5.6597,158120.0
2022-09-21 13:00:00,6.44,6.44,6.41,6.43,206402.0,5.6685,5.6685,5.6421,5.6597,206402.0
2022-09-21 13:30:00,6.43,6.46,6.43,6.46,187123.0,5.6597,5.6861,5.6597,5.6861,187123.0
2022-09-21 14:00:00,6.46,6.46,6.34,6.38,423828.0,5.6861,5.6861,5.5805,5.6157,423828.0
2022-09-21 14:30:00,6.38,6.49,6.36,6.48,1190643.0,5.6157,5.7125,5.5981,5.7037,1190643.0
2022-09-21 15:00:00,6.48,6.49,6.37,6.39,428756.0,5.7037,5.7125,5.6069,5.6245,428756.0
2022-09-21 15:30:00,6.39,6.4,6.32,6.33,1233024.0,5.6245,5.6333,5.5628,5.5717,1233024.0
2022-09-22 09:30:00,6.25,6.29,6.23,6.24,1059490.0,5.5012,5.5364,5.4836,5.4924,1059490.0
2022-09-22 10:00:00,6.23,6.28,6.22,6.27,636547.0,5.4836,5.5276,5.4748,5.5188,636547.0
2022-09-22 10:30:00,6.28,6.29,6.23,6.23,544365.0,5.5276,5.5364,5.4836,5.4836,544365.0
2022-09-22 11:00:00,6.23,6.24,6.21,6.23,371969.0,5.4836,5.4924,5.466,5.4836,371969.0
2022-09-22 11:30:00,6.23,6.26,6.22,6.24,191685.0,5.4836,5.51,5.4748,5.4924,191685.0
2022-09-22 12:00:00,6.23,6.26,6.22,6.24,370377.0,5.4836,5.51,5.4748,5.4924,370377.0
2022-09-22 12:30:00,6.24,6.24,6.23,6.23,64578.0,5.4924,5.4924,5.4836,5.4836,64578.0
2022-09-22 13:00:00,6.23,6.24,6.21,6.24,369323.0,5.4836,5.4924,5.466,5.4924,369323.0
2022-09-22 13:30:00,6.24,6.25,6.23,6.25,180137.0,5.4924,5.5012,5.4836,5.5012,180137.0
2022-09-22 14:00:00,6.24,6.24,6.21,6.21,247704.0,5.4924,5.4924,5.466,5.466,247704.0
2022-09-22 14:30:00,6.21,6.23,6.21,6.22,280708.0,5.466,5.4836,5.466,5.4748,280708.0
2022-09-22 15:00:00,6.22,6.24,6.22,6.24,457554.0,5.4748,5.4924,5.4748,5.4924,457554.0
2022-09-22 15:30:00,6.24,6.27,6.23,6.23,1716988.0,5.4924,5.5188,5.4836,5.4836,1716988.0
2022-09-23 09:30:00,5.94,5.97,5.91,5.92,1102867.0,5.2284,5.2548,5.202,5.2108,1102867.0
2022-09-23 10:00:00,5.93,5.98,5.92,5.98,735887.0,5.2196,5.2636,5.2108,5.2636,735887.0
2022-09-23 10:30:00,5.97,5.98,5.93,5.95,637704.0,5.2548,5.2636,5.2196,5.2372,637704.0
2022-09-23 11:00:00,5.95,5.97,5.93,5.96,796450.0,5.2372,5.2548,5.2196,5.246,796450.0
2022-09-23 11:30:00,5.96,5.97,5.93,5.93,214479.0,5.246,5.2548,5.2196,5.2196,214479.0
2022-09-23 12:00:00,5.94,5.94,5.92,5.93,209764.0,5.2284,5.2284,5.2108,5.2196,209764.0
2022-09-23 12:30:00,5.93,5.96,5.92,5.96,309258.0,5.2196,5.246,5.2108,5.246,309258.0
2022-09-23 13:00:00,5.96,5.97,5.93,5.94,421059.0,5.246,5.2548,5.2196,5.2284,421059.0
2022-09-23 13:30:00,5.94,5.96,5.92,5.95,752978.0,5.2284,5.246,5.2108,5.2372,752978.0
2022-09-23 14:00:00,5.95,5.95,5.92,5.94,409365.0,5.2372,5.2372,5.2108,5.2284,409365.0
2022-09-23 14:30:00,5.93,5.94,5.91,5.92,265136.0,5.2196,5.2284,5.202,5.2108,265136.0
2022-09-23 15:00:00,5.92,5.96,5.91,5.95,657511.0,5.2108,5.246,5.202,5.2372,657511.0
2022-09-23 15:30:00,5.95,5.98,5.94,5.96,1696490.0,5.2372,5.2636,5.2284,5.246,1696490.0
2022-09-26 09:30:00,5.9,5.97,5.88,5.96,798894.0,5.1932,5.2548,5.1756,5.246,798894.0
2022-09-26 10:00:00,5.96,5.97,5.93,5.96,590139.0,5.246,5.2548,5.2196,5.246,590139.0
2022-09-26 10:30:00,5.95,5.96,5.9,5.92,435719.0,5.2372,5.246,5.1932,5.2108,435719.0
2022-09-26 11:00:00,5.92,5.92,5.86,5.86,518202.0,5.2108,5.2108,5.158,5.158,518202.0
2022-09-26 11:30:00,5.87,5.88,5.83,5.87,797956.0,5.1668,5.1756,5.1316,5.1668,797956.0
2022-09-26 12:00:00,5.87,5.87,5.82,5.82,353186.0,5.1668,5.1668,5.1228,5.1228,353186.0
2022-09-26 12:30:00,5.82,5.85,5.78,5.84,867279.0,5.1228,5.1492,5.0875,5.1404,867279.0
2022-09-26 13:00:00,5.84,5.85,5.81,5.82,374233.0,5.1404,5.1492,5.1139,5.1228,374233.0
2022-09-26 13:30:00,5.83,5.83,5.8,5.81,172513.0,5.1316,5.1316,5.1051,5.1139,172513.0
2022-09-26 14:00:00,5.81,5.83,5.8,5.82,277257.0,5.1139,5.1316,5.1051,5.1228,277257.0
2022-09-26 14:30:00,5.82,5.85,5.81,5.83,431337.0,5.1228,5.1492,5.1139,5.1316,431337.0
2022-09-26 15:00:00,5.83,5.86,5.83,5.83,335306.0,5.1316,5.158,5.1316,5.1316,335306.0
2022-09-26 15:30:00,5.83,5.87,5.83,5.84,1290163.0,5.1316,5.1668,5.1316,5.1404,1290163.0
2022-09-27 09:30:00,5.94,6.01,5.93,5.96,981368.0,5.2284,5.29,5.2196,5.246,981368.0
2022-09-27 10:00:00,5.96,5.96,5.91,5.94,760831.0,5.246,5.246,5.202,5.2284,760831.0
2022-09-27 10:30:00,5.94,5.98,5.93,5.96,488988.0,5.2284,5.2636,5.2196,5.246,488988.0
2022-09-27 11:00:00,5.96,5.99,5.88,5.88,1988944.0,5.246,5.2724,5.1756,5.1756,1988944.0
2022-09-27 11:30:00,5.89,5.91,5.85,5.85,1139303.0,5.1844,5.202,5.1492,5.1492,1139303.0
2022-09-27 12:00:00,5.86,5.86,5.78,5.82,1690035.0,5.158,5.158,5.0875,5.1228,1690035.0
2022-09-27 12:30:00,5.82,5.83,5.8,5.83,363052.0,5.1228,5.1316,5.1051,5.1316,363052.0
2022-09-27 13:00:00,5.83,5.83,5.8,5.81,308553.0,5.1316,5.1316,5.1051,5.1139,308553.0
2022-09-27 13:30:00,5.8,5.82,5.79,5.82,296539.0,5.1051,5.1228,5.0963,5.1228,296539.0
2022-09-27 14:00:00,5.81,5.83,5.81,5.82,335645.0,5.1139,5.1316,5.1139,5.1228,335645.0
2022-09-27 14:30:00,5.83,5.87,5.82,5.86,549763.0,5.1316,5.1668,5.1228,5.158,549763.0
2022-09-27 15:00:00,5.86,5.86,5.83,5.85,599085.0,5.158,5.158,5.1316,5.1492,599085.0
2022-09-27 15:30:00,5.85,5.86,5.82,5.85,1222414.0,5.1492,5.158,5.1228,5.1492,1222414.0
2022-09-28 09:30:00,5.81,5.89,5.81,5.89,860056.0,5.1139,5.1844,5.1139,5.1844,860056.0
2022-09-28 10:00:00,5.89,5.91,5.84,5.91,1468327.0,5.1844,5.202,5.1404,5.202,1468327.0
2022-09-28 10:30:00,5.91,5.94,5.89,5.91,806230.0,5.202,5.2284,5.1844,5.202,806230.0
2022-09-28 11:00:00,5.9,5.94,5.89,5.92,609653.0,5.1932,5.2284,5.1844,5.2108,609653.0
2022-09-28 11:30:00,5.92,5.96,5.9,5.95,652335.0,5.2108,5.246,5.1932,5.2372,652335.0
2022-09-28 12:00:00,5.95,5.97,5.94,5.94,1157928.0,5.2372,5.2548,5.2284,5.2284,1157928.0
2022-09-28 12:30:00,5.95,5.95,5.93,5.95,422253.0,5.2372,5.2372,5.2196,5.2372,422253.0
2022-09-28 13:00:00,5.95,5.96,5.94,5.96,283165.0,5.2372,5.246,5.2284,5.246,283165.0
2022-09-28 13:30:00,5.96,5.96,5.94,5.95,494416.0,5.246,5.246,5.2284,5.2372,494416.0
2022-09-28 14:00:00,5.95,5.96,5.94,5.96,612411.0,5.2372,5.246,5.2284,5.246,612411.0
2022-09-28 14:30:00,5.96,5.96,5.93,5.95,343148.0,5.246,5.246,5.2196,5.2372,343148.0
2022-09-28 15:00:00,5.95,5.97,5.94,5.96,1023173.0,5.2372,5.2548,5.2284,5.246,1023173.0
2022-09-28 15:30:00,5.96,5.97,5.92,5.94,2698649.0,5.246,5.2548,5.2108,5.2284,2698649.0
2022-09-29 09:30:00,5.75,5.76,5.69,5.71,1259869.0,5.1609,5.1699,5.107,5.125,1259869.0
2022-09-29 10:00:00,5.71,5.72,5.68,5.7,791349.0,5.125,5.134,5.0981,5.116,791349.0
2022-09-29 10:30:00,5.7,5.72,5.65,5.71,770648.0,5.116,5.134,5.0711,5.125,770648.0
2022-09-29 11:00:00,5.71,5.77,5.71,5.76,1665636.0,5.125,5.1788,5.125,5.1699,1665636.0
2022-09-29 11:30:00,5.75,5.79,5.75,5.79,431461.0,5.1609,5.1968,5.1609,5.1968,431461.0
2022-09-29 12:00:00,5.79,5.8,5.77,5.78,454184.0,5.1968,5.2058,5.1788,5.1878,454184.0
2022-09-29 12:30:00,5.78,5.78,5.75,5.75,170515.0,5.1878,5.1878,5.1609,5.1609,170515.0
2022-09-29 13:00:00,5.75,5.77,5.74,5.74,218822.0,5.1609,5.1788,5.1519,5.1519,218822.0
2022-09-29 13:30:00,5.75,5.76,5.72,5.72,457988.0,5.1609,5.1699,5.134,5.134,457988.0
2022-09-29 14:00:00,5.72,5.73,5.71,5.73,248006.0,5.134,5.1429,5.125,5.1429,248006.0
2022-09-29 14:30:00,5.73,5.74,5.71,5.71,294053.0,5.1429,5.1519,5.125,5.125,294053.0
2022-09-29 15:00:00,5.71,5.74,5.7,5.74,565208.0,5.125,5.1519,5.116,5.1519,565208.0
2022-09-29 15:30:00,5.74,5.77,5.73,5.76,1259909.0,5.1519,5.1788,5.1429,5.1699,1259909.0
2022-09-30 09:30:00,5.75,5.82,5.74,5.81,754000.0,5.1609,5.2237,5.1519,5.2147,754000.0
2022-09-30 10:00:00,5.8,5.82,5.78,5.82,700749.0,5.2058,5.2237,5.1878,5.2237,700749.0
2022-09-30 10:30:00,5.82,5.84,5.81,5.82,298360.0,5.2237,5.2417,5.2147,5.2237,298360.0
2022-09-30 11:00:00,5.82,5.87,5.81,5.85,740691.0,5.2237,5.2686,5.2147,5.2506,740691.0
2022-09-30 11:30:00,5.85,5.85,5.79,5.79,582043.0,5.2506,5.2506,5.1968,5.1968,582043.0
2022-09-30 12:00:00,5.79,5.81,5.78,5.79,298024.0,5.1968,5.2147,5.1878,5.1968,298024.0
2022-09-30 12:30:00,5.79,5.81,5.79,5.8,177725.0,5.1968,5.2147,5.1968,5.2058,177725.0
2022-09-30 13:00:00,5.79,5.81,5.79,5.79,267796.0,5.1968,5.2147,5.1968,5.1968,267796.0
2022-09-30 13:30:00,5.79,5.8,5.77,5.79,397107.0,5.1968,5.2058,5.1788,5.1968,397107.0
2022-09-30 14:00:00,5.79,5.8,5.78,5.79,335203.0,5.1968,5.2058,5.1878,5.1968,335203.0
2022-09-30 14:30:00,5.79,5.81,5.76,5.77,1514850.0,5.1968,5.2147,5.1699,5.1788,1514850.0
2022-09-30 15:00:00,5.77,5.79,5.74,5.77,1915584.0,5.1788,5.1968,5.1519,5.1788,1915584.0
2022-09-30 15:30:00,5.77,5.78,5.74,5.75,3812701.0,5.1788,5.1878,5.1519,5.1609,3812701.0
2022-10-03 09:30:00,5.95,5.97,5.89,5.95,1462811.0,5.3404,5.3583,5.2865,5.3404,1462811.0
2022-10-03 10:00:00,5.96,6.03,5.95,6.01,1483378.0,5.3494,5.4122,5.3404,5.3942,1483378.0
2022-10-03 10:30:00,6.01,6.03,6.0,6.0,867629.0,5.3942,5.4122,5.3853,5.3853,867629.0
2022-10-03 11:00:00,6.0,6.03,5.99,6.02,1451331.0,5.3853,5.4122,5.3763,5.4032,1451331.0
2022-10-03 11:30:00,6.02,6.03,5.98,5.99,874206.0,5.4032,5.4122,5.3673,5.3763,874206.0
2022-10-03 12:00:00,5.99,6.01,5.98,5.99,343721.0,5.3763,5.3942,5.3673,5.3763,343721.0
2022-10-03 12:30:00,5.99,6.0,5.98,5.99,154920.0,5.3763,5.3853,5.3673,5.3763,154920.0
2022-10-03 13:00:00,5.99,6.01,5.98,5.99,349216.0,5.3763,5.3942,5.3673,5.3763,349216.0
2022-10-03 13:30:00,5.99,6.01,5.99,6.0,520665.0,5.3763,5.3942,5.3763,5.3853,520665.0
2022-10-03 14:00:00,6.0,6.04,6.0,6.04,624041.0,5.3853,5.4212,5.3853,5.4212,624041.0
2022-10-03 14:30:00,6.03,6.05,6.02,6.05,589278.0,5.4122,5.4301,5.4032,5.4301,589278.0
2022-10-03 15:00:00,6.05,6.05,6.02,6.03,570649.0,5.4301,5.4301,5.4032,5.4122,570649.0
2022-10-03 15:30:00,6.02,6.03,6.0,6.0,1357039.0,5.4032,5.4122,5.3853,5.3853,1357039.0
2022-10-04 09:30:00,6.27,6.28,6.24,6.25,1895892.0,5.6276,5.6366,5.6007,5.6097,1895892.0
2022-10-04 10:00:00,6.25,6.3,6.24,6.27,2318173.0,5.6097,5.6545,5.6007,5.6276,2318173.0
2022-10-04 10:30:00,6.26,6.29,6.26,6.29,1152269.0,5.6186,5.6456,5.6186,5.6456,1152269.0
2022-10-04 11:00:00,6.29,6.32,6.28,6.32,2041836.0,5.6456,5.6725,5.6366,5.6725,2041836.0
2022-10-04 11:30:00,6.32,6.32,6.28,6.29,945337.0,5.6725,5.6725,5.6366,5.6456,945337.0
2022-10-04 12:00:00,6.29,6.31,6.28,6.31,331126.0,5.6456,5.6635,5.6366,5.6635,331126.0
2022-10-04 12:30:00,6.31,6.31,6.26,6.28,504398.0,5.6635,5.6635,5.6186,5.6366,504398.0
2022-10-04 13:00:00,6.28,6.28,6.24,6.27,421380.0,5.6366,5.6366,5.6007,5.6276,421380.0
2022-10-04 13:30:00,6.27,6.29,6.26,6.29,492816.0,5.6276,5.6456,5.6186,5.6456,492816.0
2022-10-04 14:00:00,6.29,6.29,6.27,6.27,395006.0,5.6456,5.6456,5.6276,5.6276,395006.0
2022-10-04 14:30:00,6.28,6.3,6.27,6.29,313953.0,5.6366,5.6545,5.6276,5.6456,313953.0
2022-10-04 15:00:00,6.29,6.3,6.26,6.29,1007725.0,5.6456,5.6545,5.6186,5.6456,1007725.0
2022-10-04 15:30:00,6.29,6.31,6.27,6.29,2050710.0,5.6456,5.6635,5.6276,5.6456,2050710.0
2022-10-05 09:30:00,6.17,6.21,6.16,6.21,1002511.0,5.5378,5.5737,5.5289,5.5737,1002511.0
2022-10-05 10:00:00,6.2,6.21,6.17,6.2,1961698.0,5.5648,5.5737,5.5378,5.5648,1961698.0
2022-10-05 10:30:00,6.19,6.21,6.15,6.16,2287851.0,5.5558,5.5737,5.5199,5.5289,2287851.0
2022-10-05 11:00:00,6.15,6.21,6.15,6.19,1083306.0,5.5199,5.5737,5.5199,5.5558,1083306.0
2022-10-05 11:30:00,6.2,6.22,6.19,6.21,171546.0,5.5648,5.5827,5.5558,5.5737,171546.0
2022-10-05 12:00:00,6.21,6.25,6.2,6.23,270106.0,5.5737,5.6097,5.5648,5.5917,270106.0
2022-10-05 12:30:00,6.24,6.26,6.23,6.25,330837.0,5.6007,5.6186,5.5917,5.6097,330837.0
2022-10-05 13:00:00,6.25,6.28,6.24,6.28,249722.0,5.6097,5.6366,5.6007,5.6366,249722.0
2022-10-05 13:30:00,6.27,6.28,6.26,6.27,247982.0,5.6276,5.6366,5.6186,5.6276,247982.0
2022-10-05 14:00:00,6.27,6.29,6.26,6.29,369294.0,5.6276,5.6456,5.6186,5.6456,369294.0
2022-10-05 14:30:00,6.29,6.29,6.27,6.29,261785.0,5.6456,5.6456,5.6276,5.6456,261785.0
2022-10-05 15:00:00,6.29,6.31,6.29,6.29,300786.0,5.6456,5.6635,5.6456,5.6456,300786.0
2022-10-05 15:30:00,6.29,6.31,6.27,6.29,1559684.0,5.6456,5.6635,5.6276,5.6456,1559684.0
2022-10-06 09:30:00,6.2,6.25,6.2,6.21,1394523.0,5.5648,5.6097,5.5648,5.5737,1394523.0
2022-10-06 10:00:00,6.21,6.22,6.18,6.19,915029.0,5.5737,5.5827,5.5468,5.5558,915029.0
2022-10-06 10:30:00,6.19,6.24,6.18,6.23,605268.0,5.5558,5.6007,5.5468,5.5917,605268.0
2022-10-06 11:00:00,6.24,6.25,6.21,6.25,532979.0,5.6007,5.6097,5.5737,5.6097,532979.0
2022-10-06 11:30:00,6.25,6.25,6.19,6.21,334033.0,5.6097,5.6097,5.5558,5.5737,334033.0
2022-10-06 12:00:00,6.21,6.22,6.19,6.21,364838.0,5.5737,5.5827,5.5558,5.5737,364838.0
2022-10-06 12:30:00,6.22,6.25,6.21,6.23,311941.0,5.5827,5.6097,5.5737,5.5917,311941.0
2022-10-06 13:00:00,6.23,6.24,6.2,6.23,237437.0,5.5917,5.6007,5.5648,5.5917,237437.0
2022-10-06 13:30:00,6.23,6.23,6.21,6.23,281290.0,5.5917,5.5917,5.5737,5.5917,281290.0
2022-10-06 14:00:00,6.23,6.23,6.2,6.22,382819.0,5.5917,5.5917,5.5648,5.5827,382819.0
2022-10-06 14:30:00,6.22,6.22,6.19,6.21,658596.0,5.5827,5.5827,5.5558,5.5737,658596.0
2022-10-06 15:00:00,6.21,6.24,6.21,6.23,651991.0,5.5737,5.6007,5.5737,5.5917,651991.0
2022-10-06 15:30:00,6.24,6.24,6.21,6.22,994781.0,5.6007,5.6007,5.5737,5.5827,994781.0
2022-10-07 09:30:00,6.17,6.19,6.12,6.13,846708.0,5.5378,5.5558,5.493,5.5019,846708.0
2022-10-07 10:00:00,6.13,6.18,6.1,6.16,923398.0,5.5019,5.5468,5.475,5.5289,923398.0
2022-10-07 10:30:00,6.16,6.17,6.13,6.15,902524.0,5.5289,5.5378,5.5019,5.5199,902524.0
2022-10-07 11:00:00,6.15,6.16,6.12,6.14,365409.0,5.5199,5.5289,5.493,5.5109,365409.0
2022-10-07 11:30:00,6.14,6.15,6.12,6.14,795942.0,5.5109,5.5199,5.493,5.5109,795942.0
2022-10-07 12:00:00,6.15,6.15,6.13,6.14,471344.0,5.5199,5.5199,5.5019,5.5109,471344.0
2022-10-07 12:30:00,6.14,6.14,6.12,6.14,574872.0,5.5109,5.5109,5.493,5.5109,574872.0
2022-10-07 13:00:00,6.14,6.14,6.12,6.14,477730.0,5.5109,5.5109,5.493,5.5109,477730.0
2022-10-07 13:30:00,6.14,6.17,6.12,6.14,1950034.0,5.5109,5.5378,5.493,5.5109,1950034.0
2022-10-07 14:00:00,6.14,6.14,6.12,6.12,281598.0,5.5109,5.5109,5.493,5.493,281598.0
2022-10-07 14:30:00,6.12,6.13,6.11,6.12,253402.0,5.493,5.5019,5.484,5.493,253402.0
2022-10-07 15:00:00,6.12,6.12,6.09,6.1,532235.0,5.493,5.493,5.466,5.475,532235.0
2022-10-07 15:30:00,6.1,6.11,6.08,6.11,995298.0,5.475,5.484,5.4571,5.484,995298.0
2022-10-10 09:30:00,6.13,6.15,6.04,6.05,1035395.0,5.5019,5.5199,5.4212,5.4301,1035395.0
2022-10-10 10:00:00,6.06,6.1,6.05,6.09,495404.0,5.4391,5.475,5.4301,5.466,495404.0
2022-10-10 10:30:00,6.09,6.13,6.05,6.06,536014.0,5.466,5.5019,5.4301,5.4391,536014.0
2022-10-10 11:00:00,6.06,6.06,6.04,6.04,612158.0,5.4391,5.4391,5.4212,5.4212,612158.0
2022-10-10 11:30:00,6.04,6.06,6.04,6.06,204672.0,5.4212,5.4391,5.4212,5.4391,204672.0
2022-10-10 12:00:00,6.06,6.06,6.02,6.03,278550.0,5.4391,5.4391,5.4032,5.4122,278550.0
2022-10-10 12:30:00,6.03,6.04,6.02,6.03,344686.0,5.4122,5.4212,5.4032,5.4122,344686.0
2022-10-10 13:00:00,6.03,6.04,6.02,6.04,338080.0,5.4122,5.4212,5.4032,5.4212,338080.0
2022-10-10 13:30:00,6.04,6.09,6.03,6.08,300962.0,5.4212,5.466,5.4122,5.4571,300962.0
2022-10-10 14:00:00,6.08,6.08,6.05,6.07,193630.0,5.4571,5.4571,5.4301,5.4481,193630.0
2022-10-10 14:30:00,6.07,6.08,6.06,6.07,237880.0,5.4481,5.4571,5.4391,5.4481,237880.0
2022-10-10 15:00:00,6.07,6.08,6.05,6.05,476448.0,5.4481,5.4571,5.4301,5.4301,476448.0
2022-10-10 15:30:00,6.06,6.07,6.04,6.04,958927.0,5.4391,5.4481,5.4212,5.4212,958927.0
2022-10-11 09:30:00,6.04,6.05,6.0,6.02,849453.0,5.4212,5.4301,5.3853,5.4032,849453.0
2022-10-11 10:00:00,6.02,6.05,5.99,6.03,434476.0,5.4032,5.4301,5.3763,5.4122,434476.0
2022-10-11 10:30:00,6.03,6.07,6.02,6.06,390565.0,5.4122,5.4481,5.4032,5.4391,390565.0
2022-10-11 11:00:00,6.06,6.09,6.05,6.06,599038.0,5.4391,5.466,5.4301,5.4391,599038.0
2022-10-11 11:30:00,6.06,6.09,6.06,6.08,123954.0,5.4391,5.466,5.4391,5.4571,123954.0
2022-10-11 12:00:00,6.08,6.09,6.05,6.09,260743.0,5.4571,5.466,5.4301,5.466,260743.0
2022-10-11 12:30:00,6.08,6.1,6.08,6.1,343187.0,5.4571,5.475,5.4571,5.475,343187.0
2022-10-11 13:00:00,6.09,6.1,6.07,6.07,271914.0,5.466,5.475,5.4481,5.4481,271914.0
2022-10-11 13:30:00,6.08,6.09,6.06,6.08,200000.0,5.4571,5.466,5.4391,5.4571,200000.0
2022-10-11 14:00:00,6.08,6.08,6.05,6.07,386287.0,5.4571,5.4571,5.4301,5.4481,386287.0
2022-10-11 14:30:00,6.07,6.08,5.99,5.99,495748.0,5.4481,5.4571,5.3763,5.3763,495748.0
2022-10-11 15:00:00,5.99,6.0,5.96,5.98,1539939.0,5.3763,5.3853,5.3494,5.3673,1539939.0
2022-10-11 15:30:00,5.98,6.0,5.97,5.99,1570340.0,5.3673,5.3853,5.3583,5.3763,1570340.0
2022-10-12 09:30:00,6.05,6.07,6.01,6.06,571687.0,5.4301,5.4481,5.3942,5.4391,571687.0
2022-10-12 10:00:00,6.07,6.08,6.04,6.06,559996.0,5.4481,5.4571,5.4212,5.4391,559996.0
2022-10-12 10:30:00,6.06,6.07,6.03,6.06,803452.0,5.4391,5.4481,5.4122,5.4391,803452.0
2022-10-12 11:00:00,6.06,6.09,6.05,6.08,865805.0,5.4391,5.466,5.4301,5.4571,865805.0
2022-10-12 11:30:00,6.08,6.08,6.05,6.06,276037.0,5.4571,5.4571,5.4301,5.4391,276037.0
2022-10-12 12:00:00,6.06,6.07,6.02,6.04,638530.0,5.4391,5.4481,5.4032,5.4212,638530.0
2022-10-12 12:30:00,6.04,6.04,6.02,6.04,331902.0,5.4212,5.4212,5.4032,5.4212,331902.0
2022-10-12 13:00:00,6.04,6.04,6.03,6.04,131024.0,5.4212,5.4212,5.4122,5.4212,131024.0
2022-10-12 13:30:00,6.04,6.05,6.03,6.04,191439.0,5.4212,5.4301,5.4122,5.4212,191439.0
2022-10-12 14:00:00,6.04,6.05,6.02,6.04,679747.0,5.4212,5.4301,5.4032,5.4212,679747.0
2022-10-12 14:30:00,6.05,6.06,6.02,6.02,563283.0,5.4301,5.4391,5.4032,5.4032,563283.0
2022-10-12 15:00:00,6.02,6.04,6.01,6.04,387322.0,5.4032,5.4212,5.3942,5.4212,387322.0
2022-10-12 15:30:00,6.03,6.05,6.02,6.03,1388379.0,5.4122,5.4301,5.4032,5.4122,1388379.0
2022-10-13 09:30:00,5.94,6.07,5.92,6.06,1719415.0,5.3314,5.4481,5.3135,5.4391,1719415.0
2022-10-13 10:00:00,6.06,6.11,6.05,6.08,941284.0,5.4391,5.484,5.4301,5.4571,941284.0
2022-10-13 10:30:00,6.08,6.15,6.07,6.14,830505.0,5.4571,5.5199,5.4481,5.5109,830505.0
2022-10-13 11:00:00,6.14,6.25,6.12,6.21,1185161.0,5.5109,5.6097,5.493,5.5737,1185161.0
2022-10-13 11:30:00,6.21,6.26,6.2,6.2,1190091.0,5.5737,5.6186,5.5648,5.5648,1190091.0
2022-10-13 12:00:00,6.21,6.22,6.17,6.19,1077131.0,5.5737,5.5827,5.5378,5.5558,1077131.0
2022-10-13 12:30:00,6.19,6.22,6.19,6.21,761888.0,5.5558,5.5827,5.5558,5.5737,761888.0
2022-10-13 13:00:00,6.21,6.26,6.21,6.25,1051018.0,5.5737,5.6186,5.5737,5.6097,1051018.0
2022-10-13 13:30:00,6.25,6.26,6.23,6.24,570516.0,5.6097,5.6186,5.5917,5.6007,570516.0
2022-10-13 14:00:00,6.25,6.25,6.21,6.21,328826.0,5.6097,5.6097,5.5737,5.5737,328826.0
2022-10-13 14:30:00,6.21,6.25,6.21,6.25,677030.0,5.5737,5.6097,5.5737,5.6097,677030.0
2022-10-13 15:00:00,6.25,6.25,6.23,6.24,560895.0,5.6097,5.6097,5.5917,5.6007,560895.0
2022-10-13 15:30:00,6.24,6.24,6.21,6.22,2729957.0,5.6007,5.6007,5.5737,5.5827,2729957.0
2022-10-14 09:30:00,6.3,6.31,6.21,6.24,1088798.0,5.6545,5.6635,5.5737,5.6007,1088798.0
2022-10-14 10:00:00,6.23,6.25,6.19,6.22,1198471.0,5.5917,5.6097,5.5558,5.5827,1198471.0
2022-10-14 10:30:00,6.22,6.24,6.19,6.24,861448.0,5.5827,5.6007,5.5558,5.6007,861448.0
2022-10-14 11:00:00,6.24,6.26,6.22,6.25,1056121.0,5.6007,5.6186,5.5827,5.6097,1056121.0
2022-10-14 11:30:00,6.25,6.25,6.21,6.23,599421.0,5.6097,5.6097,5.5737,5.5917,599421.0
2022-10-14 12:00:00,6.22,6.25,6.19,6.22,694195.0,5.5827,5.6097,5.5558,5.5827,694195.0
2022-10-14 12:30:00,6.22,6.24,6.2,6.21,472093.0,5.5827,5.6007,5.5648,5.5737,472093.0
2022-10-14 13:00:00,6.22,6.23,6.19,6.21,571127.0,5.5827,5.5917,5.5558,5.5737,571127.0
2022-10-14 13:30:00,6.21,6.23,6.2,6.21,551638.0,5.5737,5.5917,5.5648,5.5737,551638.0
2022-10-14 14:00:00,6.21,6.22,6.2,6.21,334768.0,5.5737,5.5827,5.5648,5.5737,334768.0
2022-10-14 14:30:00,6.21,6.21,6.19,6.2,378996.0,5.5737,5.5737,5.5558,5.5648,378996.0
2022-10-14 15:00:00,6.2,6.22,6.19,6.21,744005.0,5.5648,5.5827,5.5558,5.5737,744005.0
2022-10-14 15:30:00,6.21,6.23,6.2,6.21,1323618.0,5.5737,5.5917,5.5648,5.5737,1323618.0
2022-10-17 09:30:00,6.4,6.44,6.39,6.42,1237662.0,5.7443,5.7802,5.7353,5.7622,1237662.0
2022-10-17 10:00:00,6.42,6.43,6.39,6.41,683223.0,5.7622,5.7712,5.7353,5.7533,683223.0
2022-10-17 10:30:00,6.41,6.43,6.36,6.37,1322406.0,5.7533,5.7712,5.7084,5.7174,1322406.0
2022-10-17 11:00:00,6.37,6.38,6.32,6.35,1283667.0,5.7174,5.7263,5.6725,5.6994,1283667.0
2022-10-17 11:30:00,6.35,6.39,6.33,6.38,1101901.0,5.6994,5.7353,5.6815,5.7263,1101901.0
2022-10-17 12:00:00,6.38,6.39,6.35,6.35,421334.0,5.7263,5.7353,5.6994,5.6994,421334.0
2022-10-17 12:30:00,6.36,6.36,6.34,6.34,290043.0,5.7084,5.7084,5.6904,5.6904,290043.0
2022-10-17 13:00:00,6.34,6.37,6.33,6.36,612079.0,5.6904,5.7174,5.6815,5.7084,612079.0
2022-10-17 13:30:00,6.36,6.39,6.35,6.38,814383.0,5.7084,5.7353,5.6994,5.7263,814383.0
2022-10-17 14:00:00,6.39,6.39,6.37,6.38,303916.0,5.7353,5.7353,5.7174,5.7263,303916.0
2022-10-17 14:30:00,6.37,6.39,6.37,6.38,435493.0,5.7174,5.7353,5.7174,5.7263,435493.0
2022-10-17 15:00:00,6.38,6.38,6.34,6.36,475953.0,5.7263,5.7263,5.6904,5.7084,475953.0
2022-10-17 15:30:00,6.36,6.37,6.34,6.34,1279180.0,5.7084,5.7174,5.6904,5.6904,1279180.0
2022-10-18 09:30:00,6.49,6.52,6.47,6.5,1300610.0,5.8251,5.852,5.8071,5.834,1300610.0
2022-10-18 10:00:00,6.5,6.54,6.49,6.5,818164.0,5.834,5.8699,5.8251,5.834,818164.0
2022-10-18 10:30:00,6.5,6.53,6.48,6.53,892203.0,5.834,5.861,5.8161,5.861,892203.0
2022-10-18 11:00:00,6.52,6.53,6.46,6.48,925377.0,5.852,5.861,5.7981,5.8161,925377.0
2022-10-18 11:30:00,6.48,6.48,6.43,6.47,612843.0,5.8161,5.8161,5.7712,5.8071,612843.0
2022-10-18 12:00:00,6.47,6.5,6.45,6.5,438060.0,5.8071,5.834,5.7892,5.834,438060.0
2022-10-18 12:30:00,6.5,6.51,6.48,6.49,577909.0,5.834,5.843,5.8161,5.8251,577909.0
2022-10-18 13:00:00,6.49,6.5,6.46,6.49,603516.0,5.8251,5.834,5.7981,5.8251,603516.0
2022-10-18 13:30:00,6.49,6.51,6.48,6.5,405989.0,5.8251,5.843,5.8161,5.834,405989.0
2022-10-18 14:00:00,6.5,6.51,6.48,6.5,774044.0,5.834,5.843,5.8161,5.834,774044.0
2022-10-18 14:30:00,6.5,6.5,6.44,6.47,342277.0,5.834,5.834,5.7802,5.8071,342277.0
2022-10-18 15:00:00,6.47,6.48,6.45,6.48,466113.0,5.8071,5.8161,5.7892,5.8161,466113.0
2022-10-18 15:30:00,6.48,6.5,6.47,6.5,1563435.0,5.8161,5.834,5.8071,5.834,1563435.0
2022-10-19 09:30:00,6.4,6.48,6.4,6.43,888006.0,5.7443,5.8161,5.7443,5.7712,888006.0
2022-10-19 10:00:00,6.43,6.5,6.42,6.5,624519.0,5.7712,5.834,5.7622,5.834,624519.0
2022-10-19 10:30:00,6.5,6.51,6.45,6.46,462039.0,5.834,5.843,5.7892,5.7981,462039.0
2022-10-19 11:00:00,6.46,6.46,6.42,6.42,659993.0,5.7981,5.7981,5.7622,5.7622,659993.0
2022-10-19 11:30:00,6.43,6.45,6.41,6.44,386788.0,5.7712,5.7892,5.7533,5.7802,386788.0
2022-10-19 12:00:00,6.44,6.44,6.4,6.41,466936.0,5.7802,5.7802,5.7443,5.7533,466936.0
2022-10-19 12:30:00,6.41,6.42,6.38,6.4,459785.0,5.7533,5.7622,5.7263,5.7443,459785.0
2022-10-19 13:00:00,6.4,6.4,6.36,6.39,253712.0,5.7443,5.7443,5.7084,5.7353,253712.0
2022-10-19 13:30:00,6.39,6.4,6.38,6.39,281028.0,5.7353,5.7443,5.7263,5.7353,281028.0
2022-10-19 14:00:00,6.39,6.42,6.38,6.42,329246.0,5.7353,5.7622,5.7263,5.7622,329246.0
2022-10-19 14:30:00,6.42,6.42,6.38,6.4,444949.0,5.7622,5.7622,5.7263,5.7443,444949.0
2022-10-19 15:00:00,6.4,6.41,6.39,6.4,411803.0,5.7443,5.7533,5.7353,5.7443,411803.0
2022-10-19 15:30:00,6.39,6.41,6.38,6.4,1865553.0,5.7353,5.7533,5.7263,5.7443,1865553.0
2022-10-20 09:30:00,5.37,5.4,5.15,5.31,5171265.0,4.8198,4.8467,4.6224,4.766,5171265.0
2022-10-20 10:00:00,5.31,5.44,5.3,5.4,2711685.0,4.766,4.8826,4.757,4.8467,2711685.0
2022-10-20 10:30:00,5.4,5.48,5.38,5.48,1679108.0,4.8467,4.9185,4.8288,4.9185,1679108.0
2022-10-20 11:00:00,5.48,5.49,5.42,5.49,1650366.0,4.9185,4.9275,4.8647,4.9275,1650366.0
2022-10-20 11:30:00,5.49,5.56,5.47,5.48,1534161.0,4.9275,4.9903,4.9096,4.9185,1534161.0
2022-10-20 12:00:00,5.48,5.51,5.45,5.45,1198944.0,4.9185,4.9455,4.8916,4.8916,1198944.0
2022-10-20 12:30:00,5.46,5.51,5.44,5.48,2002179.0,4.9006,4.9455,4.8826,4.9185,2002179.0
2022-10-20 13:00:00,5.47,5.49,5.43,5.46,1487048.0,4.9096,4.9275,4.8737,4.9006,1487048.0
2022-10-20 13:30:00,5.46,5.49,5.45,5.48,1154839.0,4.9006,4.9275,4.8916,4.9185,1154839.0
2022-10-20 14:00:00,5.48,5.5,5.43,5.44,1359198.0,4.9185,4.9365,4.8737,4.8826,1359198.0
2022-10-20 14:30:00,5.44,5.46,5.4,5.45,1220096.0,4.8826,4.9006,4.8467,4.8916,1220096.0
2022-10-20 15:00:00,5.45,5.49,5.44,5.46,1967081.0,4.8916,4.9275,4.8826,4.9006,1967081.0
2022-10-20 15:30:00,5.46,5.47,5.41,5.42,3278041.0,4.9006,4.9096,4.8557,4.8647,3278041.0
2022-10-21 09:30:00,5.31,5.41,5.3,5.41,2604770.0,4.766,4.8557,4.757,4.8557,2604770.0
2022-10-21 10:00:00,5.41,5.45,5.35,5.35,2024378.0,4.8557,4.8916,4.8019,4.8019,2024378.0
2022-10-21 10:30:00,5.35,5.42,5.34,5.41,1520926.0,4.8019,4.8647,4.7929,4.8557,1520926.0
2022-10-21 11:00:00,5.41,5.45,5.4,5.44,1339972.0,4.8557,4.8916,4.8467,4.8826,1339972.0
2022-10-21 11:30:00,5.44,5.47,5.43,5.46,1292191.0,4.8826,4.9096,4.8737,4.9006,1292191.0
2022-10-21 12:00:00,5.46,5.48,5.4,5.42,1634185.0,4.9006,4.9185,4.8467,4.8647,1634185.0
2022-10-21 12:30:00,5.42,5.46,5.41,5.44,686297.0,4.8647,4.9006,4.8557,4.8826,686297.0
2022-10-21 13:00:00,5.44,5.45,5.43,5.44,631586.0,4.8826,4.8916,4.8737,4.8826,631586.0
2022-10-21 13:30:00,5.45,5.45,5.43,5.44,481462.0,4.8916,4.8916,4.8737,4.8826,481462.0
2022-10-21 14:00:00,5.44,5.47,5.42,5.46,1125375.0,4.8826,4.9096,4.8647,4.9006,1125375.0
2022-10-21 14:30:00,5.46,5.5,5.45,5.46,1125019.0,4.9006,4.9365,4.8916,4.9006,1125019.0
2022-10-21 15:00:00,5.46,5.51,5.46,5.5,1505063.0,4.9006,4.9455,4.9006,4.9365,1505063.0
2022-10-21 15:30:00,5.5,5.54,5.47,5.54,5756341.0,4.9365,4.9724,4.9096,4.9724,5756341.0
2022-10-24 09:30:00,5.28,5.51,5.28,5.46,6000039.0,4.739,4.9455,4.739,4.9006,6000039.0
2022-10-24 10:00:00,5.46,5.47,5.37,5.42,2499077.0,4.9006,4.9096,4.8198,4.8647,2499077.0
2022-10-24 10:30:00,5.42,5.48,5.4,5.48,2916378.0,4.8647,4.9185,4.8467,4.9185,2916378.0
2022-10-24 11:00:00,5.48,5.49,5.45,5.49,2859198.0,4.9185,4.9275,4.8916,4.9275,2859198.0
2022-10-24 11:30:00,5.49,5.52,5.48,5.52,1026569.0,4.9275,4.9544,4.9185,4.9544,1026569.0
2022-10-24 12:00:00,5.52,5.54,5.51,5.53,1197070.0,4.9544,4.9724,4.9455,4.9634,1197070.0
2022-10-24 12:30:00,5.53,5.53,5.51,5.51,730737.0,4.9634,4.9634,4.9455,4.9455,730737.0
2022-10-24 13:00:00,5.52,5.52,5.5,5.52,1088429.0,4.9544,4.9544,4.9365,4.9544,1088429.0
2022-10-24 13:30:00,5.52,5.53,5.5,5.52,1193474.0,4.9544,4.9634,4.9365,4.9544,1193474.0
2022-10-24 14:00:00,5.52,5.52,5.51,5.52,431217.0,4.9544,4.9544,4.9455,4.9544,431217.0
2022-10-24 14:30:00,5.52,5.53,5.51,5.53,811005.0,4.9544,4.9634,4.9455,4.9634,811005.0
2022-10-24 15:00:00,5.53,5.54,5.52,5.54,1429496.0,4.9634,4.9724,4.9544,4.9724,1429496.0
2022-10-24 15:30:00,5.54,5.54,5.51,5.51,2547612.0,4.9724,4.9724,4.9455,4.9455,2547612.0
2022-10-25 09:30:00,5.53,5.63,5.52,5.62,1507335.0,4.9634,5.0532,4.9544,5.0442,1507335.0
2022-10-25 10:00:00,5.62,5.62,5.56,5.59,1299070.0,5.0442,5.0442,4.9903,5.0173,1299070.0
2022-10-25 10:30:00,5.59,5.59,5.56,5.57,898055.0,5.0173,5.0173,4.9903,4.9993,898055.0
2022-10-25 11:00:00,5.56,5.57,5.52,5.54,5909291.0,4.9903,4.9993,4.9544,4.9724,5909291.0
2022-10-25 11:30:00,5.54,5.55,5.5,5.5,653239.0,4.9724,4.9814,4.9365,4.9365,653239.0
2022-10-25 12:00:00,5.5,5.51,5.49,5.5,465886.0,4.9365,4.9455,4.9275,4.9365,465886.0
2022-10-25 12:30:00,5.5,5.5,5.46,5.46,789586.0,4.9365,4.9365,4.9006,4.9006,789586.0
2022-10-25 13:00:00,5.46,5.48,5.43,5.46,2862559.0,4.9006,4.9185,4.8737,4.9006,2862559.0
2022-10-25 13:30:00,5.46,5.47,5.45,5.47,900874.0,4.9006,4.9096,4.8916,4.9096,900874.0
2022-10-25 14:00:00,5.46,5.48,5.45,5.46,2368050.0,4.9006,4.9185,4.8916,4.9006,2368050.0
2022-10-25 14:30:00,5.46,5.47,5.45,5.45,957276.0,4.9006,4.9096,4.8916,4.8916,957276.0
2022-10-25 15:00:00,5.46,5.49,5.45,5.49,853334.0,4.9006,4.9275,4.8916,4.9275,853334.0
2022-10-25 15:30:00,5.49,5.51,5.48,5.5,3364388.0,4.9275,4.9455,4.9185,4.9365,3364388.0
2022-10-26 09:30:00,5.5,5.54,5.48,5.52,2219578.0,4.9365,4.9724,4.9185,4.9544,2219578.0
2022-10-26 10:00:00,5.52,5.59,5.51,5.58,2069970.0,4.9544,5.0173,4.9455,5.0083,2069970.0
2022-10-26 10:30:00,5.58,5.64,5.57,5.62,2621127.0,5.0083,5.0621,4.9993,5.0442,2621127.0
2022-10-26 11:00:00,5.62,5.66,5.62,5.66,2196508.0,5.0442,5.0801,5.0442,5.0801,2196508.0
2022-10-26 11:30:00,5.66,5.69,5.65,5.69,512185.0,5.0801,5.107,5.0711,5.107,512185.0
2022-10-26 12:00:00,5.69,5.7,5.67,5.68,1055899.0,5.107,5.116,5.0891,5.0981,1055899.0
2022-10-26 12:30:00,5.69,5.7,5.65,5.66,938298.0,5.107,5.116,5.0711,5.0801,938298.0
2022-10-26 13:00:00,5.65,5.66,5.64,5.65,549572.0,5.0711,5.0801,5.0621,5.0711,549572.0
2022-10-26 13:30:00,5.65,5.68,5.64,5.68,835223.0,5.0711,5.0981,5.0621,5.0981,835223.0
2022-10-26 14:00:00,5.68,5.68,5.65,5.66,361718.0,5.0981,5.0981,5.0711,5.0801,361718.0
2022-10-26 14:30:00,5.65,5.66,5.64,5.65,582228.0,5.0711,5.0801,5.0621,5.0711,582228.0
2022-10-26 15:00:00,5.65,5.65,5.63,5.64,699415.0,5.0711,5.0711,5.0532,5.0621,699415.0
2022-10-26 15:30:00,5.64,5.65,5.62,5.62,1569519.0,5.0621,5.0711,5.0442,5.0442,1569519.0
2022-10-27 09:30:00,5.61,5.62,5.55,5.57,1000903.0,5.0352,5.0442,4.9814,4.9993,1000903.0
2022-10-27 10:00:00,5.57,5.62,5.56,5.6,1341679.0,4.9993,5.0442,4.9903,5.0262,1341679.0
2022-10-27 10:30:00,5.6,5.61,5.54,5.54,1089489.0,5.0262,5.0352,4.9724,4.9724,1089489.0
2022-10-27 11:00:00,5.54,5.58,5.54,5.58,1247144.0,4.9724,5.0083,4.9724,5.0083,1247144.0
2022-10-27 11:30:00,5.58,5.59,5.54,5.54,457558.0,5.0083,5.0173,4.9724,4.9724,457558.0
2022-10-27 12:00:00,5.54,5.57,5.54,5.54,291921.0,4.9724,4.9993,4.9724,4.9724,291921.0
2022-10-27 12:30:00,5.54,5.56,5.54,5.56,210941.0,4.9724,4.9903,4.9724,4.9903,210941.0
2022-10-27 13:00:00,5.56,5.57,5.54,5.54,607094.0,4.9903,4.9993,4.9724,4.9724,607094.0
2022-10-27 13:30:00,5.54,5.55,5.51,5.53,507583.0,4.9724,4.9814,4.9455,4.9634,507583.0
2022-10-27 14:00:00,5.53,5.53,5.5,5.52,381123.0,4.9634,4.9634,4.9365,4.9544,381123.0
2022-10-27 14:30:00,5.52,5.52,5.49,5.5,718004.0,4.9544,4.9544,4.9275,4.9365,718004.0
2022-10-27 15:00:00,5.49,5.51,5.49,5.5,455115.0,4.9275,4.9455,4.9275,4.9365,455115.0
2022-10-27 15:30:00,5.5,5.52,5.49,5.49,1547449.0,4.9365,4.9544,4.9275,4.9275,1547449.0
2022-10-28 09:30:00,5.56,5.64,5.54,5.61,1109828.0,4.9903,5.0621,4.9724,5.0352,1109828.0
2022-10-28 10:00:00,5.61,5.63,5.55,5.62,1149549.0,5.0352,5.0532,4.9814,5.0442,1149549.0
2022-10-28 10:30:00,5.62,5.62,5.59,5.59,284790.0,5.0442,5.0442,5.0173,5.0173,284790.0
2022-10-28 11:00:00,5.59,5.61,5.59,5.61,142854.0,5.0173,5.0352,5.0173,5.0352,142854.0
2022-10-28 11:30:00,5.61,5.62,5.6,5.62,272090.0,5.0352,5.0442,5.0262,5.0442,272090.0
2022-10-28 12:00:00,5.62,5.64,5.61,5.62,327160.0,5.0442,5.0621,5.0352,5.0442,327160.0
2022-10-28 12:30:00,5.63,5.63,5.61,5.63,262229.0,5.0532,5.0532,5.0352,5.0532,262229.0
2022-10-28 13:00:00,5.63,5.64,5.63,5.64,88801.0,5.0532,5.0621,5.0532,5.0621,88801.0
2022-10-28 13:30:00,5.64,5.64,5.62,5.63,152429.0,5.0621,5.0621,5.0442,5.0532,152429.0
2022-10-28 14:00:00,5.63,5.64,5.62,5.64,125965.0,5.0532,5.0621,5.0442,5.0621,125965.0
2022-10-28 14:30:00,5.64,5.65,5.62,5.65,318916.0,5.0621,5.0711,5.0442,5.0711,318916.0
2022-10-28 15:00:00,5.65,5.66,5.64,5.66,193498.0,5.0711,5.0801,5.0621,5.0801,193498.0
2022-10-28 15:30:00,5.65,5.67,5.64,5.65,764405.0,5.0711,5.0891,5.0621,5.0711,764405.0
2022-10-31 09:30:00,5.6,5.62,5.55,5.55,427307.0,5.0262,5.0442,4.9814,4.9814,427307.0
2022-10-31 10:00:00,5.56,5.59,5.54,5.56,743952.0,4.9903,5.0173,4.9724,4.9903,743952.0
2022-10-31 10:30:00,5.56,5.57,5.53,5.56,342118.0,4.9903,4.9993,4.9634,4.9903,342118.0
2022-10-31 11:00:00,5.56,5.59,5.55,5.58,435301.0,4.9903,5.0173,4.9814,5.0083,435301.0
2022-10-31 11:30:00,5.58,5.59,5.56,5.56,363355.0,5.0083,5.0173,4.9903,4.9903,363355.0
2022-10-31 12:00:00,5.57,5.59,5.56,5.57,455585.0,4.9993,5.0173,4.9903,4.9993,455585.0
2022-10-31 12:30:00,5.57,5.58,5.56,5.56,103767.0,4.9993,5.0083,4.9903,4.9903,103767.0
2022-10-31 13:00:00,5.56,5.58,5.56,5.58,198994.0,4.9903,5.0083,4.9903,5.0083,198994.0
2022-10-31 13:30:00,5.57,5.59,5.57,5.58,331496.0,4.9993,5.0173,4.9993,5.0083,331496.0
2022-10-31 14:00:00,5.58,5.6,5.58,5.59,203146.0,5.0083,5.0262,5.0083,5.0173,203146.0
2022-10-31 14:30:00,5.59,5.6,5.58,5.58,244948.0,5.0173,5.0262,5.0083,5.0083,244948.0
2022-10-31 15:00:00,5.58,5.59,5.57,5.58,285949.0,5.0083,5.0173,4.9993,5.0083,285949.0
2022-10-31 15:30:00,5.57,5.59,5.56,5.58,1013294.0,4.9993,5.0173,4.9903,5.0083,1013294.0
2022-11-01 09:30:00,5.63,5.66,5.63,5.65,875374.0,5.0532,5.0801,5.0532,5.0711,875374.0
2022-11-01 10:00:00,5.65,5.65,5.58,5.6,1111271.0,5.0711,5.0711,5.0083,5.0262,1111271.0
2022-11-01 10:30:00,5.61,5.61,5.54,5.54,994228.0,5.0352,5.0352,4.9724,4.9724,994228.0
2022-11-01 11:00:00,5.55,5.57,5.54,5.56,720011.0,4.9814,4.9993,4.9724,4.9903,720011.0
2022-11-01 11:30:00,5.56,5.57,5.54,5.56,523174.0,4.9903,4.9993,4.9724,4.9903,523174.0
2022-11-01 12:00:00,5.57,5.6,5.55,5.56,1100368.0,4.9993,5.0262,4.9814,4.9903,1100368.0
2022-11-01 12:30:00,5.56,5.57,5.55,5.57,139855.0,4.9903,4.9993,4.9814,4.9993,139855.0
2022-11-01 13:00:00,5.57,5.6,5.56,5.6,267776.0,4.9993,5.0262,4.9903,5.0262,267776.0
2022-11-01 13:30:00,5.6,5.6,5.57,5.59,293864.0,5.0262,5.0262,4.9993,5.0173,293864.0
2022-11-01 14:00:00,5.59,5.6,5.58,5.59,297628.0,5.0173,5.0262,5.0083,5.0173,297628.0
2022-11-01 14:30:00,5.58,5.6,5.58,5.6,294460.0,5.0083,5.0262,5.0083,5.0262,294460.0
2022-11-01 15:00:00,5.6,5.6,5.57,5.58,523425.0,5.0262,5.0262,4.9993,5.0083,523425.0
2022-11-01 15:30:00,5.58,5.59,5.57,5.57,1094820.0,5.0083,5.0173,4.9993,4.9993,1094820.0
2022-11-02 09:30:00,5.54,5.55,5.51,5.53,514531.0,4.9724,4.9814,4.9455,4.9634,514531.0
2022-11-02 10:00:00,5.54,5.55,5.52,5.54,327018.0,4.9724,4.9814,4.9544,4.9724,327018.0
2022-11-02 10:30:00,5.55,5.57,5.54,5.56,323084.0,4.9814,4.9993,4.9724,4.9903,323084.0
2022-11-02 11:00:00,5.56,5.57,5.55,5.57,536005.0,4.9903,4.9993,4.9814,4.9993,536005.0
2022-11-02 11:30:00,5.57,5.57,5.56,5.57,69065.0,4.9993,4.9993,4.9903,4.9993,69065.0
2022-11-02 12:00:00,5.57,5.57,5.52,5.52,362801.0,4.9993,4.9993,4.9544,4.9544,362801.0
2022-11-02 12:30:00,5.52,5.55,5.52,5.54,372419.0,4.9544,4.9814,4.9544,4.9724,372419.0
2022-11-02 13:00:00,5.54,5.55,5.53,5.54,293361.0,4.9724,4.9814,4.9634,4.9724,293361.0
2022-11-02 13:30:00,5.54,5.56,5.53,5.55,450656.0,4.9724,4.9903,4.9634,4.9814,450656.0
2022-11-02 14:00:00,5.55,5.63,5.54,5.62,588611.0,4.9814,5.0532,4.9724,5.0442,588611.0
2022-11-02 14:30:00,5.62,5.63,5.52,5.54,1340261.0,5.0442,5.0532,4.9544,4.9724,1340261.0
2022-11-02 15:00:00,5.54,5.57,5.48,5.5,787112.0,4.9724,4.9993,4.9185,4.9365,787112.0
2022-11-02 15:30:00,5.5,5.5,5.45,5.45,1615196.0,4.9365,4.9365,4.8916,4.8916,1615196.0
2022-11-03 09:30:00,5.33,5.37,5.32,5.34,2267121.0,4.7839,4.8198,4.7749,4.7929,2267121.0
2022-11-03 10:00:00,5.34,5.39,5.33,5.39,2349570.0,4.7929,4.8378,4.7839,4.8378,2349570.0
2022-11-03 10:30:00,5.39,5.39,5.35,5.38,1428318.0,4.8378,4.8378,4.8019,4.8288,1428318.0
2022-11-03 11:00:00,5.38,5.38,5.36,5.36,1095041.0,4.8288,4.8288,4.8108,4.8108,1095041.0
2022-11-03 11:30:00,5.36,5.37,5.35,5.36,794863.0,4.8108,4.8198,4.8019,4.8108,794863.0
2022-11-03 12:00:00,5.36,5.38,5.34,5.36,789131.0,4.8108,4.8288,4.7929,4.8108,789131.0
2022-11-03 12:30:00,5.36,5.38,5.35,5.38,258628.0,4.8108,4.8288,4.8019,4.8288,258628.0
2022-11-03 13:00:00,5.37,5.38,5.36,5.38,774436.0,4.8198,4.8288,4.8108,4.8288,774436.0
2022-11-03 13:30:00,5.38,5.38,5.36,5.37,289853.0,4.8288,4.8288,4.8108,4.8198,289853.0
2022-11-03 14:00:00,5.37,5.38,5.36,5.38,298525.0,4.8198,4.8288,4.8108,4.8288,298525.0
2022-11-03 14:30:00,5.38,5.39,5.37,5.39,382895.0,4.8288,4.8378,4.8198,4.8378,382895.0
2022-11-03 15:00:00,5.39,5.39,5.37,5.39,745962.0,4.8378,4.8378,4.8198,4.8378,745962.0
2022-11-03 15:30:00,5.39,5.39,5.35,5.36,1686198.0,4.8378,4.8378,4.8019,4.8108,1686198.0
2022-11-04 09:30:00,5.44,5.49,5.42,5.49,843270.0,4.8826,4.9275,4.8647,4.9275,843270.0
2022-11-04 10:00:00,5.49,5.53,5.47,5.53,346143.0,4.9275,4.9634,4.9096,4.9634,346143.0
2022-11-04 10:30:00,5.52,5.54,5.5,5.51,541473.0,4.9544,4.9724,4.9365,4.9455,541473.0
2022-11-04 11:00:00,5.51,5.52,5.48,5.48,274786.0,4.9455,4.9544,4.9185,4.9185,274786.0
2022-11-04 11:30:00,5.49,5.49,5.44,5.45,438325.0,4.9275,4.9275,4.8826,4.8916,438325.0
2022-11-04 12:00:00,5.45,5.48,5.44,5.48,336596.0,4.8916,4.9185,4.8826,4.9185,336596.0
2022-11-04 12:30:00,5.48,5.48,5.44,5.46,471725.0,4.9185,4.9185,4.8826,4.9006,471725.0
2022-11-04 13:00:00,5.46,5.48,5.45,5.46,317132.0,4.9006,4.9185,4.8916,4.9006,317132.0
2022-11-04 13:30:00,5.46,5.47,5.44,5.45,406408.0,4.9006,4.9096,4.8826,4.8916,406408.0
2022-11-04 14:00:00,5.45,5.46,5.43,5.46,430180.0,4.8916,4.9006,4.8737,4.9006,430180.0
2022-11-04 14:30:00,5.46,5.49,5.45,5.49,370387.0,4.9006,4.9275,4.8916,4.9275,370387.0
2022-11-04 15:00:00,5.48,5.51,5.48,5.49,642214.0,4.9185,4.9455,4.9185,4.9275,642214.0
2022-11-04 15:30:00,5.49,5.51,5.48,5.51,799130.0,4.9275,4.9455,4.9185,4.9455,799130.0
2022-11-07 09:30:00,5.56,5.58,5.53,5.54,623502.0,4.9903,5.0083,4.9634,4.9724,623502.0
2022-11-07 10:00:00,5.54,5.57,5.53,5.54,471381.0,4.9724,4.9993,4.9634,4.9724,471381.0
2022-11-07 10:30:00,5.54,5.56,5.54,5.56,553995.0,4.9724,4.9903,4.9724,4.9903,553995.0
2022-11-07 11:00:00,5.56,5.58,5.55,5.58,514172.0,4.9903,5.0083,4.9814,5.0083,514172.0
2022-11-07 11:30:00,5.58,5.59,5.55,5.57,356405.0,5.0083,5.0173,4.9814,4.9993,356405.0
2022-11-07 12:00:00,5.57,5.58,5.56,5.56,618425.0,4.9993,5.0083,4.9903,4.9903,618425.0
2022-11-07 12:30:00,5.57,5.57,5.56,5.57,100641.0,4.9993,4.9993,4.9903,4.9993,100641.0
2022-11-07 13:00:00,5.57,5.58,5.56,5.57,517769.0,4.9993,5.0083,4.9903,4.9993,517769.0
2022-11-07 13:30:00,5.57,5.58,5.56,5.58,174942.0,4.9993,5.0083,4.9903,5.0083,174942.0
2022-11-07 14:00:00,5.58,5.61,5.57,5.61,189856.0,5.0083,5.0352,4.9993,5.0352,189856.0
2022-11-07 14:30:00,5.61,5.62,5.6,5.61,160132.0,5.0352,5.0442,5.0262,5.0352,160132.0
2022-11-07 15:00:00,5.6,5.62,5.59,5.62,544672.0,5.0262,5.0442,5.0173,5.0442,544672.0
2022-11-07 15:30:00,5.62,5.62,5.59,5.6,1324540.0,5.0442,5.0442,5.0173,5.0262,1324540.0
2022-11-08 09:30:00,5.61,5.62,5.58,5.6,622439.0,5.0352,5.0442,5.0083,5.0262,622439.0
2022-11-08 10:00:00,5.6,5.65,5.6,5.62,1287467.0,5.0262,5.0711,5.0262,5.0442,1287467.0
2022-11-08 10:30:00,5.63,5.66,5.62,5.65,522201.0,5.0532,5.0801,5.0442,5.0711,522201.0
2022-11-08 11:00:00,5.65,5.67,5.63,5.66,737545.0,5.0711,5.0891,5.0532,5.0801,737545.0
2022-11-08 11:30:00,5.66,5.66,5.64,5.65,503395.0,5.0801,5.0801,5.0621,5.0711,503395.0
2022-11-08 12:00:00,5.66,5.66,5.65,5.66,140932.0,5.0801,5.0801,5.0711,5.0801,140932.0
2022-11-08 12:30:00,5.66,5.66,5.65,5.66,90096.0,5.0801,5.0801,5.0711,5.0801,90096.0
2022-11-08 13:00:00,5.66,5.66,5.6,5.61,700077.0,5.0801,5.0801,5.0262,5.0352,700077.0
2022-11-08 13:30:00,5.6,5.62,5.57,5.58,1204283.0,5.0262,5.0442,4.9993,5.0083,1204283.0
2022-11-08 14:00:00,5.58,5.59,5.54,5.54,410303.0,5.0083,5.0173,4.9724,4.9724,410303.0
2022-11-08 14:30:00,5.54,5.6,5.54,5.6,674591.0,4.9724,5.0262,4.9724,5.0262,674591.0
2022-11-08 15:00:00,5.6,5.62,5.59,5.62,590289.0,5.0262,5.0442,5.0173,5.0442,590289.0
2022-11-08 15:30:00,5.62,5.63,5.6,5.61,1130382.0,5.0442,5.0532,5.0262,5.0352,1130382.0
2022-11-09 09:30:00,5.56,5.57,5.54,5.54,705141.0,4.9903,4.9993,4.9724,4.9724,705141.0
2022-11-09 10:00:00,5.54,5.61,5.54,5.57,924882.0,4.9724,5.0352,4.9724,4.9993,924882.0
2022-11-09 10:30:00,5.57,5.58,5.54,5.55,410529.0,4.9993,5.0083,4.9724,4.9814,410529.0
2022-11-09 11:00:00,5.56,5.59,5.55,5.58,549360.0,4.9903,5.0173,4.9814,5.0083,549360.0
2022-11-09 11:30:00,5.57,5.59,5.56,5.58,450702.0,4.9993,5.0173,4.9903,5.0083,450702.0
2022-11-09 12:00:00,5.58,5.58,5.55,5.56,171641.0,5.0083,5.0083,4.9814,4.9903,171641.0
2022-11-09 12:30:00,5.56,5.57,5.55,5.57,176730.0,4.9903,4.9993,4.9814,4.9993,176730.0
2022-11-09 13:00:00,5.57,5.58,5.55,5.56,325994.0,4.9993,5.0083,4.9814,4.9903,325994.0
2022-11-09 13:30:00,5.55,5.56,5.53,5.54,254643.0,4.9814,4.9903,4.9634,4.9724,254643.0
2022-11-09 14:00:00,5.54,5.55,5.53,5.54,180871.0,4.9724,4.9814,4.9634,4.9724,180871.0
2022-11-09 14:30:00,5.54,5.54,5.51,5.52,580120.0,4.9724,4.9724,4.9455,4.9544,580120.0
2022-11-09 15:00:00,5.52,5.54,5.51,5.52,633719.0,4.9544,4.9724,4.9455,4.9544,633719.0
2022-11-09 15:30:00,5.53,5.53,5.51,5.51,1022492.0,4.9634,4.9634,4.9455,4.9455,1022492.0
2022-11-10 09:30:00,5.72,5.75,5.7,5.75,1479029.0,5.134,5.1609,5.116,5.1609,1479029.0
2022-11-10 10:00:00,5.75,5.78,5.74,5.78,1690279.0,5.1609,5.1878,5.1519,5.1878,1690279.0
2022-11-10 10:30:00,5.78,5.81,5.75,5.81,1475142.0,5.1878,5.2147,5.1609,5.2147,1475142.0
2022-11-10 11:00:00,5.81,5.81,5.78,5.81,1239801.0,5.2147,5.2147,5.1878,5.2147,1239801.0
2022-11-10 11:30:00,5.81,5.82,5.8,5.81,309116.0,5.2147,5.2237,5.2058,5.2147,309116.0
2022-11-10 12:00:00,5.81,5.81,5.78,5.79,258789.0,5.2147,5.2147,5.1878,5.1968,258789.0
2022-11-10 12:30:00,5.78,5.8,5.77,5.77,521141.0,5.1878,5.2058,5.1788,5.1788,521141.0
2022-11-10 13:00:00,5.78,5.8,5.77,5.79,404642.0,5.1878,5.2058,5.1788,5.1968,404642.0
2022-11-10 13:30:00,5.79,5.81,5.78,5.8,277022.0,5.1968,5.2147,5.1878,5.2058,277022.0
2022-11-10 14:00:00,5.81,5.81,5.79,5.81,345024.0,5.2147,5.2147,5.1968,5.2147,345024.0
2022-11-10 14:30:00,5.81,5.81,5.79,5.81,257543.0,5.2147,5.2147,5.1968,5.2147,257543.0
2022-11-10 15:00:00,5.81,5.82,5.8,5.82,346986.0,5.2147,5.2237,5.2058,5.2237,346986.0
2022-11-10 15:30:00,5.82,5.84,5.81,5.84,1053192.0,5.2237,5.2417,5.2147,5.2417,1053192.0
2022-11-11 09:30:00,5.99,6.07,5.96,6.06,1637529.0,5.3763,5.4481,5.3494,5.4391,1637529.0
2022-11-11 10:00:00,6.06,6.1,6.04,6.09,1152277.0,5.4391,5.475,5.4212,5.466,1152277.0
2022-11-11 10:30:00,6.09,6.13,6.08,6.12,783443.0,5.466,5.5019,5.4571,5.493,783443.0
2022-11-11 11:00:00,6.13,6.14,6.1,6.13,702660.0,5.5019,5.5109,5.475,5.5019,702660.0
2022-11-11 11:30:00,6.13,6.14,6.11,6.13,286318.0,5.5019,5.5109,5.484,5.5019,286318.0
2022-11-11 12:00:00,6.13,6.16,6.12,6.16,439198.0,5.5019,5.5289,5.493,5.5289,439198.0
2022-11-11 12:30:00,6.16,6.19,6.15,6.17,1037273.0,5.5289,5.5558,5.5199,5.5378,1037273.0
2022-11-11 13:00:00,6.18,6.19,6.16,6.18,399214.0,5.5468,5.5558,5.5289,5.5468,399214.0
2022-11-11 13:30:00,6.18,6.19,6.17,6.19,281759.0,5.5468,5.5558,5.5378,5.5558,281759.0
2022-11-11 14:00:00,6.19,6.19,6.17,6.18,250434.0,5.5558,5.5558,5.5378,5.5468,250434.0
2022-11-11 14:30:00,6.18,6.19,6.17,6.18,339392.0,5.5468,5.5558,5.5378,5.5468,339392.0
2022-11-11 15:00:00,6.18,6.18,6.15,6.17,537299.0,5.5468,5.5468,5.5199,5.5378,537299.0
2022-11-11 15:30:00,6.17,6.18,6.15,6.16,1329273.0,5.5378,5.5468,5.5199,5.5289,1329273.0
2022-11-14 09:30:00,6.14,6.16,6.12,6.13,490766.0,5.5109,5.5289,5.493,5.5019,490766.0
2022-11-14 10:00:00,6.13,6.17,6.12,6.14,715843.0,5.5019,5.5378,5.493,5.5109,715843.0
2022-11-14 10:30:00,6.14,6.15,6.12,6.14,388891.0,5.5109,5.5199,5.493,5.5109,388891.0
2022-11-14 11:00:00,6.14,6.16,6.12,6.14,607587.0,5.5109,5.5289,5.493,5.5109,607587.0
2022-11-14 11:30:00,6.15,6.17,6.14,6.16,168291.0,5.5199,5.5378,5.5109,5.5289,168291.0
2022-11-14 12:00:00,6.16,6.17,6.14,6.16,285296.0,5.5289,5.5378,5.5109,5.5289,285296.0
2022-11-14 12:30:00,6.16,6.17,6.14,6.16,328015.0,5.5289,5.5378,5.5109,5.5289,328015.0
2022-11-14 13:00:00,6.15,6.17,6.15,6.17,120137.0,5.5199,5.5378,5.5199,5.5378,120137.0
2022-11-14 13:30:00,6.17,6.2,6.16,6.2,1308685.0,5.5378,5.5648,5.5289,5.5648,1308685.0
2022-11-14 14:00:00,6.2,6.22,6.19,6.2,614445.0,5.5648,5.5827,5.5558,5.5648,614445.0
2022-11-14 14:30:00,6.2,6.2,6.18,6.19,376680.0,5.5648,5.5648,5.5468,5.5558,376680.0
2022-11-14 15:00:00,6.19,6.2,6.16,6.18,418462.0,5.5558,5.5648,5.5289,5.5468,418462.0
2022-11-14 15:30:00,6.18,6.18,6.16,6.17,1526030.0,5.5468,5.5468,5.5289,5.5378,1526030.0
2022-11-15 09:30:00,6.25,6.26,6.21,6.25,913363.0,5.6097,5.6186,5.5737,5.6097,913363.0
2022-11-15 10:00:00,6.25,6.27,6.23,6.27,836593.0,5.6097,5.6276,5.5917,5.6276,836593.0
2022-11-15 10:30:00,6.27,6.27,6.22,6.24,362231.0,5.6276,5.6276,5.5827,5.6007,362231.0
2022-11-15 11:00:00,6.24,6.25,6.21,6.23,847888.0,5.6007,5.6097,5.5737,5.5917,847888.0
2022-11-15 11:30:00,6.23,6.27,6.22,6.25,494213.0,5.5917,5.6276,5.5827,5.6097,494213.0
2022-11-15 12:00:00,6.25,6.26,6.24,6.25,347921.0,5.6097,5.6186,5.6007,5.6097,347921.0
2022-11-15 12:30:00,6.25,6.25,6.23,6.25,170216.0,5.6097,5.6097,5.5917,5.6097,170216.0
2022-11-15 13:00:00,6.25,6.25,6.18,6.19,468625.0,5.6097,5.6097,5.5468,5.5558,468625.0
2022-11-15 13:30:00,6.19,6.19,6.14,6.15,850939.0,5.5558,5.5558,5.5109,5.5199,850939.0
2022-11-15 14:00:00,6.15,6.2,6.12,6.2,1823840.0,5.5199,5.5648,5.493,5.5648,1823840.0
2022-11-15 14:30:00,6.2,6.22,6.18,6.21,759199.0,5.5648,5.5827,5.5468,5.5737,759199.0
2022-11-15 15:00:00,6.22,6.22,6.19,6.2,626507.0,5.5827,5.5827,5.5558,5.5648,626507.0
2022-11-15 15:30:00,6.2,6.21,6.19,6.2,1071777.0,5.5648,5.5737,5.5558,5.5648,1071777.0
2022-11-16 09:30:00,6.12,6.13,6.08,6.12,707751.0,5.493,5.5019,5.4571,5.493,707751.0
2022-11-16 10:00:00,6.12,6.12,6.07,6.09,822236.0,5.493,5.493,5.4481,5.466,822236.0
2022-11-16 10:30:00,6.08,6.1,6.07,6.08,1019571.0,5.4571,5.475,5.4481,5.4571,1019571.0
2022-11-16 11:00:00,6.07,6.12,6.07,6.11,1014971.0,5.4481,5.493,5.4481,5.484,1014971.0
2022-11-16 11:30:00,6.11,6.12,6.1,6.11,220382.0,5.484,5.493,5.475,5.484,220382.0
2022-11-16 12:00:00,6.1,6.11,6.09,6.1,470767.0,5.475,5.484,5.466,5.475,470767.0
2022-11-16 12:30:00,6.1,6.12,6.09,6.12,327425.0,5.475,5.493,5.466,5.493,327425.0
2022-11-16 13:00:00,6.12,6.12,6.1,6.11,329012.0,5.493,5.493,5.475,5.484,329012.0
2022-11-16 13:30:00,6.11,6.11,6.08,6.1,428068.0,5.484,5.484,5.4571,5.475,428068.0
2022-11-16 14:00:00,6.1,6.11,6.09,6.11,300625.0,5.475,5.484,5.466,5.484,300625.0
2022-11-16 14:30:00,6.11,6.12,6.09,6.11,594532.0,5.484,5.493,5.466,5.484,594532.0
2022-11-16 15:00:00,6.11,6.11,6.09,6.1,608065.0,5.484,5.484,5.466,5.475,608065.0
2022-11-16 15:30:00,6.1,6.12,6.09,6.1,1791298.0,5.475,5.493,5.466,5.475,1791298.0
2022-11-17 09:30:00,5.96,6.06,5.95,6.04,1726374.0,5.3494,5.4391,5.3404,5.4212,1726374.0
2022-11-17 10:00:00,6.04,6.09,6.03,6.08,1845620.0,5.4212,5.466,5.4122,5.4571,1845620.0
2022-11-17 10:30:00,6.08,6.09,6.03,6.04,1811534.0,5.4571,5.466,5.4122,5.4212,1811534.0
2022-11-17 11:00:00,6.04,6.05,6.02,6.03,1754986.0,5.4212,5.4301,5.4032,5.4122,1754986.0
2022-11-17 11:30:00,6.03,6.08,6.02,6.07,1244325.0,5.4122,5.4571,5.4032,5.4481,1244325.0
2022-11-17 12:00:00,6.07,6.08,6.05,6.06,405272.0,5.4481,5.4571,5.4301,5.4391,405272.0
2022-11-17 12:30:00,6.06,6.09,6.05,6.08,446973.0,5.4391,5.466,5.4301,5.4571,446973.0
2022-11-17 13:00:00,6.08,6.09,6.07,6.08,521664.0,5.4571,5.466,5.4481,5.4571,521664.0
2022-11-17 13:30:00,6.08,6.1,6.07,6.08,532610.0,5.4571,5.475,5.4481,5.4571,532610.0
2022-11-17 14:00:00,6.08,6.09,6.07,6.08,223422.0,5.4571,5.466,5.4481,5.4571,223422.0
2022-11-17 14:30:00,6.08,6.08,6.06,6.08,634722.0,5.4571,5.4571,5.4391,5.4571,634722.0
2022-11-17 15:00:00,6.08,6.08,6.05,6.06,516580.0,5.4571,5.4571,5.4301,5.4391,516580.0
2022-11-17 15:30:00,6.06,6.09,6.05,6.08,1169857.0,5.4391,5.466,5.4301,5.4571,1169857.0
2022-11-18 09:30:00,6.13,6.13,6.08,6.12,771349.0,5.5019,5.5019,5.4571,5.493,771349.0
2022-11-18 10:00:00,6.12,6.14,6.1,6.14,873262.0,5.493,5.5109,5.475,5.5109,873262.0
2022-11-18 10:30:00,6.13,6.15,6.1,6.12,683798.0,5.5019,5.5199,5.475,5.493,683798.0
2022-11-18 11:00:00,6.12,6.15,6.11,6.14,711485.0,5.493,5.5199,5.484,5.5109,711485.0
2022-11-18 11:30:00,6.14,6.14,6.11,6.13,367893.0,5.5109,5.5109,5.484,5.5019,367893.0
2022-11-18 12:00:00,6.13,6.13,6.1,6.12,634170.0,5.5019,5.5019,5.475,5.493,634170.0
2022-11-18 12:30:00,6.12,6.12,6.09,6.09,553500.0,5.493,5.493,5.466,5.466,553500.0
2022-11-18 13:00:00,6.09,6.11,6.09,6.11,683342.0,5.466,5.484,5.466,5.484,683342.0
2022-11-18 13:30:00,6.11,6.11,6.09,6.1,225633.0,5.484,5.484,5.466,5.475,225633.0
2022-11-18 14:00:00,6.1,6.11,6.09,6.1,400917.0,5.475,5.484,5.466,5.475,400917.0
2022-11-18 14:30:00,6.1,6.11,6.09,6.11,246357.0,5.475,5.484,5.466,5.484,246357.0
2022-11-18 15:00:00,6.11,6.12,6.1,6.12,452547.0,5.484,5.493,5.475,5.493,452547.0
2022-11-18 15:30:00,6.12,6.13,6.1,6.11,1133921.0,5.493,5.5019,5.475,5.484,1133921.0
2022-11-21 09:30:00,6.02,6.06,6.01,6.06,669698.0,5.4032,5.4391,5.3942,5.4391,669698.0
2022-11-21 10:00:00,6.06,6.07,6.01,6.03,651172.0,5.4391,5.4481,5.3942,5.4122,651172.0
2022-11-21 10:30:00,6.02,6.04,6.01,6.03,398438.0,5.4032,5.4212,5.3942,5.4122,398438.0
2022-11-21 11:00:00,6.03,6.06,6.02,6.04,547502.0,5.4122,5.4391,5.4032,5.4212,547502.0
2022-11-21 11:30:00,6.04,6.05,6.03,6.04,347707.0,5.4212,5.4301,5.4122,5.4212,347707.0
2022-11-21 12:00:00,6.04,6.05,6.03,6.04,411374.0,5.4212,5.4301,5.4122,5.4212,411374.0
2022-11-21 12:30:00,6.04,6.06,6.04,6.04,320478.0,5.4212,5.4391,5.4212,5.4212,320478.0
2022-11-21 13:00:00,6.04,6.06,6.04,6.06,238840.0,5.4212,5.4391,5.4212,5.4391,238840.0
2022-11-21 13:30:00,6.06,6.06,6.05,6.06,147412.0,5.4391,5.4391,5.4301,5.4391,147412.0
2022-11-21 14:00:00,6.06,6.06,6.05,6.06,178894.0,5.4391,5.4391,5.4301,5.4391,178894.0
2022-11-21 14:30:00,6.06,6.06,6.04,6.06,403502.0,5.4391,5.4391,5.4212,5.4391,403502.0
2022-11-21 15:00:00,6.06,6.07,6.03,6.04,1364185.0,5.4391,5.4481,5.4122,5.4212,1364185.0
2022-11-21 15:30:00,6.04,6.06,6.03,6.05,1811491.0,5.4212,5.4391,5.4122,5.4301,1811491.0
2022-11-22 09:30:00,6.05,6.07,6.04,6.04,1179149.0,5.4301,5.4481,5.4212,5.4212,1179149.0
2022-11-22 10:00:00,6.05,6.07,6.04,6.04,933974.0,5.4301,5.4481,5.4212,5.4212,933974.0
2022-11-22 10:30:00,6.04,6.06,6.03,6.06,420478.0,5.4212,5.4391,5.4122,5.4391,420478.0
2022-11-22 11:00:00,6.06,6.06,6.04,6.04,665806.0,5.4391,5.4391,5.4212,5.4212,665806.0
2022-11-22 11:30:00,6.04,6.05,6.02,6.02,214605.0,5.4212,5.4301,5.4032,5.4032,214605.0
2022-11-22 12:00:00,6.02,6.03,6.01,6.03,896712.0,5.4032,5.4122,5.3942,5.4122,896712.0
2022-11-22 12:30:00,6.03,6.03,6.01,6.03,740173.0,5.4122,5.4122,5.3942,5.4122,740173.0
2022-11-22 13:00:00,6.02,6.05,6.02,6.04,1199171.0,5.4032,5.4301,5.4032,5.4212,1199171.0
2022-11-22 13:30:00,6.04,6.05,6.04,6.04,109139.0,5.4212,5.4301,5.4212,5.4212,109139.0
2022-11-22 14:00:00,6.04,6.05,6.03,6.04,512107.0,5.4212,5.4301,5.4122,5.4212,512107.0
2022-11-22 14:30:00,6.04,6.04,6.03,6.03,193995.0,5.4212,5.4212,5.4122,5.4122,193995.0
2022-11-22 15:00:00,6.03,6.06,6.03,6.06,704333.0,5.4122,5.4391,5.4122,5.4391,704333.0
2022-11-22 15:30:00,6.06,6.09,6.05,6.09,1435209.0,5.4391,5.466,5.4301,5.466,1435209.0
2022-11-23 09:30:00,6.12,6.2,6.12,6.2,881833.0,5.493,5.5648,5.493,5.5648,881833.0
2022-11-23 10:00:00,6.2,6.2,6.17,6.19,531362.0,5.5648,5.5648,5.5378,5.5558,531362.0
2022-11-23 10:30:00,6.19,6.2,6.17,6.18,529429.0,5.5558,5.5648,5.5378,5.5468,529429.0
2022-11-23 11:00:00,6.18,6.2,6.17,6.18,308407.0,5.5468,5.5648,5.5378,5.5468,308407.0
2022-11-23 11:30:00,6.18,6.19,6.13,6.14,480435.0,5.5468,5.5558,5.5019,5.5109,480435.0
2022-11-23 12:00:00,6.14,6.15,6.13,6.15,65138.0,5.5109,5.5199,5.5019,5.5199,65138.0
2022-11-23 12:30:00,6.15,6.15,6.11,6.13,287494.0,5.5199,5.5199,5.484,5.5019,287494.0
2022-11-23 13:00:00,6.13,6.15,6.12,6.15,275938.0,5.5019,5.5199,5.493,5.5199,275938.0
2022-11-23 13:30:00,6.15,6.16,6.14,6.15,184524.0,5.5199,5.5289,5.5109,5.5199,184524.0
2022-11-23 14:00:00,6.15,6.18,6.14,6.16,485983.0,5.5199,5.5468,5.5109,5.5289,485983.0
2022-11-23 14:30:00,6.16,6.16,6.14,6.16,349918.0,5.5289,5.5289,5.5109,5.5289,349918.0
2022-11-23 15:00:00,6.16,6.16,6.14,6.15,280000.0,5.5289,5.5289,5.5109,5.5199,280000.0
2022-11-23 15:30:00,6.15,6.16,6.14,6.15,648342.0,5.5199,5.5289,5.5109,5.5199,648342.0
2022-11-25 09:30:00,6.24,6.28,6.24,6.27,615854.0,5.6007,5.6366,5.6007,5.6276,615854.0
2022-11-25 10:00:00,6.26,6.28,6.25,6.26,467929.0,5.6186,5.6366,5.6097,5.6186,467929.0
2022-11-25 10:30:00,6.27,6.29,6.27,6.29,297148.0,5.6276,5.6456,5.6276,5.6456,297148.0
2022-11-25 11:00:00,6.29,6.32,6.28,6.31,1020585.0,5.6456,5.6725,5.6366,5.6635,1020585.0
2022-11-25 11:30:00,6.31,6.31,6.3,6.31,96796.0,5.6635,5.6635,5.6545,5.6635,96796.0
2022-11-25 12:00:00,6.31,6.32,6.3,6.32,192089.0,5.6635,5.6725,5.6545,5.6725,192089.0
2022-11-25 12:30:00,6.32,6.33,6.31,6.33,429356.0,5.6725,5.6815,5.6635,5.6815,429356.0
2022-11-28 09:30:00,6.24,6.27,6.23,6.25,423304.0,5.6007,5.6276,5.5917,5.6097,423304.0
2022-11-28 10:00:00,6.25,6.26,6.22,6.25,547928.0,5.6097,5.6186,5.5827,5.6097,547928.0
2022-11-28 10:30:00,6.25,6.25,6.22,6.22,539104.0,5.6097,5.6097,5.5827,5.5827,539104.0
2022-11-28 11:00:00,6.23,6.24,6.2,6.21,435303.0,5.5917,5.6007,5.5648,5.5737,435303.0
2022-11-28 11:30:00,6.21,6.24,6.2,6.24,287360.0,5.5737,5.6007,5.5648,5.6007,287360.0
2022-11-28 12:00:00,6.24,6.24,6.21,6.23,364569.0,5.6007,5.6007,5.5737,5.5917,364569.0
2022-11-28 12:30:00,6.23,6.24,6.22,6.23,357624.0,5.5917,5.6007,5.5827,5.5917,357624.0
2022-11-28 13:00:00,6.24,6.24,6.22,6.23,288695.0,5.6007,5.6007,5.5827,5.5917,288695.0
2022-11-28 13:30:00,6.22,6.23,6.2,6.21,210257.0,5.5827,5.5917,5.5648,5.5737,210257.0
2022-11-28 14:00:00,6.21,6.21,6.19,6.2,228068.0,5.5737,5.5737,5.5558,5.5648,228068.0
2022-11-28 14:30:00,6.2,6.2,6.19,6.19,197844.0,5.5648,5.5648,5.5558,5.5558,197844.0
2022-11-28 15:00:00,6.19,6.2,6.16,6.17,601968.0,5.5558,5.5648,5.5289,5.5378,601968.0
2022-11-28 15:30:00,6.17,6.19,6.16,6.19,1654961.0,5.5378,5.5558,5.5289,5.5558,1654961.0
2022-11-29 09:30:00,6.15,6.17,6.14,6.15,562502.0,5.5199,5.5378,5.5109,5.5199,562502.0
2022-11-29 10:00:00,6.15,6.18,6.14,6.18,314033.0,5.5199,5.5468,5.5109,5.5468,314033.0
2022-11-29 10:30:00,6.18,6.18,6.15,6.15,369172.0,5.5468,5.5468,5.5199,5.5199,369172.0
2022-11-29 11:00:00,6.15,6.16,6.09,6.12,1250367.0,5.5199,5.5289,5.466,5.493,1250367.0
2022-11-29 11:30:00,6.12,6.15,6.11,6.15,451249.0,5.493,5.5199,5.484,5.5199,451249.0
2022-11-29 12:00:00,6.14,6.15,6.12,6.14,406107.0,5.5109,5.5199,5.493,5.5109,406107.0
2022-11-29 12:30:00,6.13,6.15,6.13,6.14,338438.0,5.5019,5.5199,5.5019,5.5109,338438.0
2022-11-29 13:00:00,6.15,6.15,6.12,6.13,320681.0,5.5199,5.5199,5.493,5.5019,320681.0
2022-11-29 13:30:00,6.13,6.13,6.12,6.13,101969.0,5.5019,5.5019,5.493,5.5019,101969.0
2022-11-29 14:00:00,6.13,6.14,6.12,6.13,328197.0,5.5019,5.5109,5.493,5.5019,328197.0
2022-11-29 14:30:00,6.13,6.13,6.11,6.12,234656.0,5.5019,5.5019,5.484,5.493,234656.0
2022-11-29 15:00:00,6.12,6.12,6.1,6.12,446278.0,5.493,5.493,5.475,5.493,446278.0
2022-11-29 15:30:00,6.12,6.13,6.11,6.12,1058035.0,5.493,5.5019,5.484,5.493,1058035.0
2022-11-30 09:30:00,6.1,6.14,6.1,6.13,1035638.0,5.475,5.5109,5.475,5.5019,1035638.0
2022-11-30 10:00:00,6.13,6.14,6.1,6.11,714067.0,5.5019,5.5109,5.475,5.484,714067.0
2022-11-30 10:30:00,6.11,6.11,6.07,6.08,546235.0,5.484,5.484,5.4481,5.4571,546235.0
2022-11-30 11:00:00,6.08,6.13,6.07,6.13,497158.0,5.4571,5.5019,5.4481,5.5019,497158.0
2022-11-30 11:30:00,6.13,6.14,6.12,6.12,291332.0,5.5019,5.5109,5.493,5.493,291332.0
2022-11-30 12:00:00,6.13,6.13,6.1,6.12,650910.0,5.5019,5.5019,5.475,5.493,650910.0
2022-11-30 12:30:00,6.12,6.13,6.1,6.13,531361.0,5.493,5.5019,5.475,5.5019,531361.0
2022-11-30 13:00:00,6.13,6.14,6.12,6.14,528370.0,5.5019,5.5109,5.493,5.5109,528370.0
2022-11-30 13:30:00,6.13,6.23,6.12,6.23,1246226.0,5.5019,5.5917,5.493,5.5917,1246226.0
2022-11-30 14:00:00,6.23,6.31,6.23,6.29,1079439.0,5.5917,5.6635,5.5917,5.6456,1079439.0
2022-11-30 14:30:00,6.29,6.3,6.28,6.29,553135.0,5.6456,5.6545,5.6366,5.6456,553135.0
2022-11-30 15:00:00,6.29,6.32,6.28,6.32,447894.0,5.6456,5.6725,5.6366,5.6725,447894.0
2022-11-30 15:30:00,6.32,6.39,6.31,6.37,4197342.0,5.6725,5.7353,5.6635,5.7174,4197342.0
2022-12-01 09:30:00,6.49,6.53,6.48,6.53,1153678.0,5.8251,5.861,5.8161,5.861,1153678.0
2022-12-01 10:00:00,6.54,6.55,6.47,6.47,1675259.0,5.8699,5.8789,5.8071,5.8071,1675259.0
2022-12-01 10:30:00,6.47,6.53,6.45,6.52,1065519.0,5.8071,5.861,5.7892,5.852,1065519.0
2022-12-01 11:00:00,6.52,6.53,6.48,6.5,615966.0,5.852,5.861,5.8161,5.834,615966.0
2022-12-01 11:30:00,6.5,6.52,6.49,6.5,921772.0,5.834,5.852,5.8251,5.834,921772.0
2022-12-01 12:00:00,6.5,6.51,6.47,6.5,818935.0,5.834,5.843,5.8071,5.834,818935.0
2022-12-01 12:30:00,6.5,6.52,6.49,6.5,825896.0,5.834,5.852,5.8251,5.834,825896.0
2022-12-01 13:00:00,6.5,6.51,6.48,6.5,376882.0,5.834,5.843,5.8161,5.834,376882.0
2022-12-01 13:30:00,6.5,6.53,6.49,6.52,484836.0,5.834,5.861,5.8251,5.852,484836.0
2022-12-01 14:00:00,6.52,6.53,6.5,6.53,532627.0,5.852,5.861,5.834,5.861,532627.0
2022-12-01 14:30:00,6.53,6.54,6.51,6.53,527201.0,5.861,5.8699,5.843,5.861,527201.0
2022-12-01 15:00:00,6.53,6.53,6.52,6.53,533508.0,5.861,5.861,5.852,5.861,533508.0
2022-12-01 15:30:00,6.53,6.54,6.52,6.53,1339947.0,5.861,5.8699,5.852,5.861,1339947.0
2022-12-02 09:30:00,6.53,6.55,6.5,6.54,801531.0,5.861,5.8789,5.834,5.8699,801531.0
2022-12-02 10:00:00,6.54,6.57,6.52,6.56,454705.0,5.8699,5.8969,5.852,5.8879,454705.0
2022-12-02 10:30:00,6.56,6.59,6.54,6.58,586892.0,5.8879,5.9148,5.8699,5.9058,586892.0
2022-12-02 11:00:00,6.57,6.59,6.56,6.58,314014.0,5.8969,5.9148,5.8879,5.9058,314014.0
2022-12-02 11:30:00,6.58,6.6,6.58,6.59,251149.0,5.9058,5.9238,5.9058,5.9148,251149.0
2022-12-02 12:00:00,6.6,6.61,6.59,6.59,243504.0,5.9238,5.9328,5.9148,5.9148,243504.0
2022-12-02 12:30:00,6.59,6.6,6.57,6.58,412573.0,5.9148,5.9238,5.8969,5.9058,412573.0
2022-12-02 13:00:00,6.58,6.59,6.56,6.58,230972.0,5.9058,5.9148,5.8879,5.9058,230972.0
2022-12-02 13:30:00,6.58,6.58,6.56,6.57,206703.0,5.9058,5.9058,5.8879,5.8969,206703.0
2022-12-02 14:00:00,6.57,6.57,6.56,6.57,311761.0,5.8969,5.8969,5.8879,5.8969,311761.0
2022-12-02 14:30:00,6.57,6.58,6.55,6.58,394461.0,5.8969,5.9058,5.8789,5.9058,394461.0
2022-12-02 15:00:00,6.58,6.58,6.57,6.58,560932.0,5.9058,5.9058,5.8969,5.9058,560932.0
2022-12-02 15:30:00,6.58,6.58,6.55,6.56,2912023.0,5.9058,5.9058,5.8789,5.8879,2912023.0
2022-12-05 09:30:00,6.57,6.6,6.55,6.6,1900114.0,5.8969,5.9238,5.8789,5.9238,1900114.0
2022-12-05 10:00:00,6.59,6.59,6.53,6.54,776329.0,5.9148,5.9148,5.861,5.8699,776329.0
2022-12-05 10:30:00,6.54,6.57,6.53,6.54,566873.0,5.8699,5.8969,5.861,5.8699,566873.0
2022-12-05 11:00:00,6.54,6.55,6.49,6.5,688639.0,5.8699,5.8789,5.8251,5.834,688639.0
2022-12-05 11:30:00,6.5,6.51,6.48,6.49,387713.0,5.834,5.843,5.8161,5.8251,387713.0
2022-12-05 12:00:00,6.48,6.51,6.48,6.5,209189.0,5.8161,5.843,5.8161,5.834,209189.0
2022-12-05 12:30:00,6.5,6.51,6.48,6.49,100299.0,5.834,5.843,5.8161,5.8251,100299.0
2022-12-05 13:00:00,6.49,6.5,6.48,6.49,171470.0,5.8251,5.834,5.8161,5.8251,171470.0
2022-12-05 13:30:00,6.49,6.5,6.47,6.48,148157.0,5.8251,5.834,5.8071,5.8161,148157.0
2022-12-05 14:00:00,6.48,6.49,6.47,6.48,218770.0,5.8161,5.8251,5.8071,5.8161,218770.0
2022-12-05 14:30:00,6.47,6.48,6.46,6.48,384350.0,5.8071,5.8161,5.7981,5.8161,384350.0
2022-12-05 15:00:00,6.48,6.48,6.46,6.47,213034.0,5.8161,5.8161,5.7981,5.8071,213034.0
2022-12-05 15:30:00,6.47,6.48,6.46,6.47,1000432.0,5.8071,5.8161,5.7981,5.8071,1000432.0
2022-12-06 09:30:00,6.48,6.49,6.42,6.44,1335433.0,5.8161,5.8251,5.7622,5.7802,1335433.0
2022-12-06 10:00:00,6.44,6.45,6.39,6.4,1869408.0,5.7802,5.7892,5.7353,5.7443,1869408.0
2022-12-06 10:30:00,6.39,6.42,6.37,6.41,940045.0,5.7353,5.7622,5.7174,5.7533,940045.0
2022-12-06 11:00:00,6.41,6.43,6.39,6.39,1230181.0,5.7533,5.7712,5.7353,5.7353,1230181.0
2022-12-06 11:30:00,6.39,6.4,6.35,6.36,373777.0,5.7353,5.7443,5.6994,5.7084,373777.0
2022-12-06 12:00:00,6.36,6.38,6.35,6.36,211400.0,5.7084,5.7263,5.6994,5.7084,211400.0
2022-12-06 12:30:00,6.36,6.36,6.34,6.35,340624.0,5.7084,5.7084,5.6904,5.6994,340624.0
2022-12-06 13:00:00,6.35,6.36,6.34,6.35,106078.0,5.6994,5.7084,5.6904,5.6994,106078.0
2022-12-06 13:30:00,6.35,6.36,6.34,6.35,215496.0,5.6994,5.7084,5.6904,5.6994,215496.0
2022-12-06 14:00:00,6.35,6.35,6.34,6.35,114071.0,5.6994,5.6994,5.6904,5.6994,114071.0
2022-12-06 14:30:00,6.34,6.36,6.33,6.36,527446.0,5.6904,5.7084,5.6815,5.7084,527446.0
2022-12-06 15:00:00,6.36,6.36,6.34,6.36,354824.0,5.7084,5.7084,5.6904,5.7084,354824.0
2022-12-06 15:30:00,6.36,6.38,6.35,6.38,2052876.0,5.7084,5.7263,5.6994,5.7263,2052876.0
2022-12-07 09:30:00,6.36,6.41,6.33,6.35,784147.0,5.7084,5.7533,5.6815,5.6994,784147.0
2022-12-07 10:00:00,6.34,6.36,6.3,6.36,1019291.0,5.6904,5.7084,5.6545,5.7084,1019291.0
2022-12-07 10:30:00,6.36,6.37,6.33,6.37,576834.0,5.7084,5.7174,5.6815,5.7174,576834.0
2022-12-07 11:00:00,6.37,6.37,6.3,6.3,436121.0,5.7174,5.7174,5.6545,5.6545,436121.0
2022-12-07 11:30:00,6.3,6.32,6.29,6.32,337526.0,5.6545,5.6725,5.6456,5.6725,337526.0
2022-12-07 12:00:00,6.32,6.33,6.31,6.32,359580.0,5.6725,5.6815,5.6635,5.6725,359580.0
2022-12-07 12:30:00,6.32,6.32,6.3,6.31,302444.0,5.6725,5.6725,5.6545,5.6635,302444.0
2022-12-07 13:00:00,6.32,6.34,6.31,6.33,226062.0,5.6725,5.6904,5.6635,5.6815,226062.0
2022-12-07 13:30:00,6.33,6.33,6.31,6.32,161514.0,5.6815,5.6815,5.6635,5.6725,161514.0
2022-12-07 14:00:00,6.31,6.33,6.3,6.33,384950.0,5.6635,5.6815,5.6545,5.6815,384950.0
2022-12-07 14:30:00,6.33,6.34,6.3,6.32,447267.0,5.6815,5.6904,5.6545,5.6725,447267.0
2022-12-07 15:00:00,6.32,6.34,6.31,6.33,384805.0,5.6725,5.6904,5.6635,5.6815,384805.0
2022-12-07 15:30:00,6.33,6.34,6.32,6.32,872689.0,5.6815,5.6904,5.6725,5.6725,872689.0
2022-12-08 09:30:00,6.37,6.42,6.34,6.42,466873.0,5.7174,5.7622,5.6904,5.7622,466873.0
2022-12-08 10:00:00,6.42,6.44,6.41,6.43,371905.0,5.7622,5.7802,5.7533,5.7712,371905.0
2022-12-08 10:30:00,6.43,6.45,6.41,6.44,461413.0,5.7712,5.7892,5.7533,5.7802,461413.0
2022-12-08 11:00:00,6.43,6.45,6.42,6.44,589648.0,5.7712,5.7892,5.7622,5.7802,589648.0
2022-12-08 11:30:00,6.44,6.45,6.44,6.45,118767.0,5.7802,5.7892,5.7802,5.7892,118767.0
2022-12-08 12:00:00,6.44,6.45,6.43,6.43,227525.0,5.7802,5.7892,5.7712,5.7712,227525.0
2022-12-08 12:30:00,6.43,6.44,6.41,6.43,296893.0,5.7712,5.7802,5.7533,5.7712,296893.0
2022-12-08 13:00:00,6.43,6.43,6.42,6.43,286190.0,5.7712,5.7712,5.7622,5.7712,286190.0
2022-12-08 13:30:00,6.43,6.43,6.42,6.43,235151.0,5.7712,5.7712,5.7622,5.7712,235151.0
2022-12-08 14:00:00,6.42,6.43,6.4,6.42,394135.0,5.7622,5.7712,5.7443,5.7622,394135.0
2022-12-08 14:30:00,6.41,6.42,6.39,6.4,341698.0,5.7533,5.7622,5.7353,5.7443,341698.0
2022-12-08 15:00:00,6.4,6.41,6.38,6.41,1688608.0,5.7443,5.7533,5.7263,5.7533,1688608.0
2022-12-08 15:30:00,6.41,6.41,6.39,6.39,1957413.0,5.7533,5.7533,5.7353,5.7353,1957413.0
2022-12-09 09:30:00,6.68,6.7,6.6,6.62,2165947.0,5.9956,6.0135,5.9238,5.9417,2165947.0
2022-12-09 10:00:00,6.62,6.68,6.54,6.58,2262311.0,5.9417,5.9956,5.8699,5.9058,2262311.0
2022-12-09 10:30:00,6.58,6.6,6.55,6.56,1170509.0,5.9058,5.9238,5.8789,5.8879,1170509.0
2022-12-09 11:00:00,6.57,6.59,6.53,6.54,893271.0,5.8969,5.9148,5.861,5.8699,893271.0
2022-12-09 11:30:00,6.54,6.55,6.52,6.54,651225.0,5.8699,5.8789,5.852,5.8699,651225.0
2022-12-09 12:00:00,6.54,6.56,6.52,6.53,607972.0,5.8699,5.8879,5.852,5.861,607972.0
2022-12-09 12:30:00,6.53,6.54,6.52,6.52,236386.0,5.861,5.8699,5.852,5.852,236386.0
2022-12-09 13:00:00,6.52,6.53,6.5,6.5,235915.0,5.852,5.861,5.834,5.834,235915.0
2022-12-09 13:30:00,6.5,6.52,6.5,6.52,527789.0,5.834,5.852,5.834,5.852,527789.0
2022-12-09 14:00:00,6.52,6.52,6.5,6.52,406089.0,5.852,5.852,5.834,5.852,406089.0
2022-12-09 14:30:00,6.52,6.52,6.48,6.5,1163902.0,5.852,5.852,5.8161,5.834,1163902.0
2022-12-09 15:00:00,6.5,6.5,6.48,6.48,637349.0,5.834,5.834,5.8161,5.8161,637349.0
2022-12-09 15:30:00,6.48,6.49,6.45,6.45,2633882.0,5.8161,5.8251,5.7892,5.7892,2633882.0
2022-12-12 09:30:00,6.55,6.57,6.49,6.53,2209822.0,5.8789,5.8969,5.8251,5.861,2209822.0
2022-12-12 10:00:00,6.54,6.54,6.48,6.5,875599.0,5.8699,5.8699,5.8161,5.834,875599.0
2022-12-12 10:30:00,6.5,6.53,6.49,6.52,797666.0,5.834,5.861,5.8251,5.852,797666.0
2022-12-12 11:00:00,6.52,6.56,6.51,6.55,1349542.0,5.852,5.8879,5.843,5.8789,1349542.0
2022-12-12 11:30:00,6.54,6.56,6.54,6.54,416807.0,5.8699,5.8879,5.8699,5.8699,416807.0
2022-12-12 12:00:00,6.54,6.56,6.54,6.54,415478.0,5.8699,5.8879,5.8699,5.8699,415478.0
2022-12-12 12:30:00,6.54,6.55,6.54,6.54,166624.0,5.8699,5.8789,5.8699,5.8699,166624.0
2022-12-12 13:00:00,6.54,6.55,6.53,6.54,255664.0,5.8699,5.8789,5.861,5.8699,255664.0
2022-12-12 13:30:00,6.54,6.55,6.53,6.55,384267.0,5.8699,5.8789,5.861,5.8789,384267.0
2022-12-12 14:00:00,6.54,6.55,6.53,6.54,349575.0,5.8699,5.8789,5.861,5.8699,349575.0
2022-12-12 14:30:00,6.54,6.57,6.54,6.57,671627.0,5.8699,5.8969,5.8699,5.8969,671627.0
2022-12-12 15:00:00,6.57,6.6,6.56,6.6,1320644.0,5.8969,5.9238,5.8879,5.9238,1320644.0
2022-12-12 15:30:00,6.6,6.61,6.59,6.6,2704513.0,5.9238,5.9328,5.9148,5.9238,2704513.0
2022-12-13 09:30:00,6.79,6.82,6.73,6.75,1903558.0,6.0943,6.1213,6.0405,6.0584,1903558.0
2022-12-13 10:00:00,6.75,6.76,6.67,6.68,796186.0,6.0584,6.0674,5.9866,5.9956,796186.0
2022-12-13 10:30:00,6.68,6.69,6.63,6.64,889960.0,5.9956,6.0046,5.9507,5.9597,889960.0
2022-12-13 11:00:00,6.64,6.67,6.63,6.64,835096.0,5.9597,5.9866,5.9507,5.9597,835096.0
2022-12-13 11:30:00,6.65,6.67,6.59,6.6,803466.0,5.9687,5.9866,5.9148,5.9238,803466.0
2022-12-13 12:00:00,6.61,6.61,6.57,6.58,856165.0,5.9328,5.9328,5.8969,5.9058,856165.0
2022-12-13 12:30:00,6.58,6.59,6.56,6.58,622718.0,5.9058,5.9148,5.8879,5.9058,622718.0
2022-12-13 13:00:00,6.58,6.6,6.56,6.6,574868.0,5.9058,5.9238,5.8879,5.9238,574868.0
2022-12-13 13:30:00,6.6,6.61,6.56,6.59,873659.0,5.9238,5.9328,5.8879,5.9148,873659.0
2022-12-13 14:00:00,6.58,6.6,6.58,6.6,494411.0,5.9058,5.9238,5.9058,5.9238,494411.0
2022-12-13 14:30:00,6.6,6.61,6.57,6.58,882570.0,5.9238,5.9328,5.8969,5.9058,882570.0
2022-12-13 15:00:00,6.58,6.59,6.56,6.58,1170228.0,5.9058,5.9148,5.8879,5.9058,1170228.0
2022-12-13 15:30:00,6.58,6.6,6.58,6.6,2262776.0,5.9058,5.9238,5.9058,5.9238,2262776.0
2022-12-14 09:30:00,6.48,6.55,6.46,6.54,1128510.0,5.8161,5.8789,5.7981,5.8699,1128510.0
2022-12-14 10:00:00,6.55,6.56,6.53,6.55,744029.0,5.8789,5.8879,5.861,5.8789,744029.0
2022-12-14 10:30:00,6.55,6.57,6.54,6.56,725429.0,5.8789,5.8969,5.8699,5.8879,725429.0
2022-12-14 11:00:00,6.57,6.58,6.55,6.56,795049.0,5.8969,5.9058,5.8789,5.8879,795049.0
2022-12-14 11:30:00,6.56,6.57,6.54,6.54,345326.0,5.8879,5.8969,5.8699,5.8699,345326.0
2022-12-14 12:00:00,6.54,6.56,6.54,6.54,506260.0,5.8699,5.8879,5.8699,5.8699,506260.0
2022-12-14 12:30:00,6.54,6.57,6.53,6.56,2042022.0,5.8699,5.8969,5.861,5.8879,2042022.0
2022-12-14 13:00:00,6.56,6.59,6.55,6.58,718705.0,5.8879,5.9148,5.8789,5.9058,718705.0
2022-12-14 13:30:00,6.58,6.6,6.57,6.58,727152.0,5.9058,5.9238,5.8969,5.9058,727152.0
2022-12-14 14:00:00,6.58,6.58,6.5,6.52,1074179.0,5.9058,5.9058,5.834,5.852,1074179.0
2022-12-14 14:30:00,6.51,6.52,6.44,6.5,1408640.0,5.843,5.852,5.7802,5.834,1408640.0
2022-12-14 15:00:00,6.5,6.58,6.49,6.5,1229541.0,5.834,5.9058,5.8251,5.834,1229541.0
2022-12-14 15:30:00,6.5,6.54,6.49,6.52,1513544.0,5.834,5.8699,5.8251,5.852,1513544.0
2022-12-15 09:30:00,6.39,6.41,6.32,6.33,1292556.0,5.7353,5.7533,5.6725,5.6815,1292556.0
2022-12-15 10:00:00,6.33,6.33,6.23,6.24,1041980.0,5.6815,5.6815,5.5917,5.6007,1041980.0
2022-12-15 10:30:00,6.23,6.25,6.22,6.24,580981.0,5.5917,5.6097,5.5827,5.6007,580981.0
2022-12-15 11:00:00,6.24,6.24,6.19,6.2,900125.0,5.6007,5.6007,5.5558,5.5648,900125.0
2022-12-15 11:30:00,6.2,6.22,6.19,6.2,306646.0,5.5648,5.5827,5.5558,5.5648,306646.0
2022-12-15 12:00:00,6.2,6.21,6.19,6.19,267083.0,5.5648,5.5737,5.5558,5.5558,267083.0
2022-12-15 12:30:00,6.2,6.2,6.15,6.16,604603.0,5.5648,5.5648,5.5199,5.5289,604603.0
2022-12-15 13:00:00,6.16,6.16,6.13,6.14,208838.0,5.5289,5.5289,5.5019,5.5109,208838.0
2022-12-15 13:30:00,6.14,6.15,6.13,6.14,895198.0,5.5109,5.5199,5.5019,5.5109,895198.0
2022-12-15 14:00:00,6.13,6.14,6.11,6.12,668982.0,5.5019,5.5109,5.484,5.493,668982.0
2022-12-15 14:30:00,6.11,6.13,6.11,6.13,1016664.0,5.484,5.5019,5.484,5.5019,1016664.0
2022-12-15 15:00:00,6.13,6.14,6.12,6.13,1003072.0,5.5019,5.5109,5.493,5.5019,1003072.0
2022-12-15 15:30:00,6.13,6.13,6.09,6.1,3038530.0,5.5019,5.5019,5.466,5.475,3038530.0
2022-12-16 09:30:00,5.84,5.85,5.74,5.8,4460996.0,5.2417,5.2506,5.1519,5.2058,4460996.0
2022-12-16 10:00:00,5.79,5.8,5.7,5.71,2006510.0,5.1968,5.2058,5.116,5.125,2006510.0
2022-12-16 10:30:00,5.71,5.74,5.71,5.71,1543047.0,5.125,5.1519,5.125,5.125,1543047.0
2022-12-16 11:00:00,5.72,5.75,5.7,5.71,1407039.0,5.134,5.1609,5.116,5.125,1407039.0
2022-12-16 11:30:00,5.7,5.71,5.68,5.68,950779.0,5.116,5.125,5.0981,5.0981,950779.0
2022-12-16 12:00:00,5.68,5.71,5.68,5.71,502345.0,5.0981,5.125,5.0981,5.125,502345.0
2022-12-16 12:30:00,5.71,5.72,5.68,5.69,394434.0,5.125,5.134,5.0981,5.107,394434.0
2022-12-16 13:00:00,5.69,5.7,5.68,5.68,430015.0,5.107,5.116,5.0981,5.0981,430015.0
2022-12-16 13:30:00,5.68,5.69,5.67,5.69,236777.0,5.0981,5.107,5.0891,5.107,236777.0
2022-12-16 14:00:00,5.68,5.7,5.68,5.68,696651.0,5.0981,5.116,5.0981,5.0981,696651.0
2022-12-16 14:30:00,5.69,5.71,5.67,5.71,702175.0,5.107,5.125,5.0891,5.125,702175.0
2022-12-16 15:00:00,5.71,5.72,5.69,5.71,793082.0,5.125,5.134,5.107,5.125,793082.0
2022-12-16 15:30:00,5.71,5.73,5.69,5.7,2307656.0,5.125,5.1429,5.107,5.116,2307656.0
2022-12-19 09:30:00,5.91,5.92,5.82,5.85,3503291.0,5.3045,5.3135,5.2237,5.2506,3503291.0
2022-12-19 10:00:00,5.85,5.91,5.84,5.91,1229744.0,5.2506,5.3045,5.2417,5.3045,1229744.0
2022-12-19 10:30:00,5.9,5.91,5.81,5.83,813451.0,5.2955,5.3045,5.2147,5.2327,813451.0
2022-12-19 11:00:00,5.83,5.85,5.81,5.84,1171855.0,5.2327,5.2506,5.2147,5.2417,1171855.0
2022-12-19 11:30:00,5.85,5.85,5.81,5.83,573366.0,5.2506,5.2506,5.2147,5.2327,573366.0
2022-12-19 12:00:00,5.83,5.84,5.81,5.82,693273.0,5.2327,5.2417,5.2147,5.2237,693273.0
2022-12-19 12:30:00,5.82,5.83,5.81,5.82,366725.0,5.2237,5.2327,5.2147,5.2237,366725.0
2022-12-19 13:00:00,5.82,5.83,5.81,5.82,271634.0,5.2237,5.2327,5.2147,5.2237,271634.0
2022-12-19 13:30:00,5.83,5.83,5.8,5.8,532878.0,5.2327,5.2327,5.2058,5.2058,532878.0
2022-12-19 14:00:00,5.8,5.81,5.79,5.79,507209.0,5.2058,5.2147,5.1968,5.1968,507209.0
2022-12-19 14:30:00,5.79,5.81,5.78,5.79,460309.0,5.1968,5.2147,5.1878,5.1968,460309.0
2022-12-19 15:00:00,5.79,5.8,5.78,5.79,749251.0,5.1968,5.2058,5.1878,5.1968,749251.0
2022-12-19 15:30:00,5.79,5.82,5.79,5.81,1803682.0,5.1968,5.2237,5.1968,5.2147,1803682.0
2022-12-20 09:30:00,5.8,5.82,5.76,5.8,1098894.0,5.2058,5.2237,5.1699,5.2058,1098894.0
2022-12-20 10:00:00,5.81,5.82,5.79,5.81,602949.0,5.2147,5.2237,5.1968,5.2147,602949.0
2022-12-20 10:30:00,5.81,5.81,5.78,5.79,995774.0,5.2147,5.2147,5.1878,5.1968,995774.0
2022-12-20 11:00:00,5.79,5.79,5.75,5.76,846007.0,5.1968,5.1968,5.1609,5.1699,846007.0
2022-12-20 11:30:00,5.76,5.78,5.76,5.76,517393.0,5.1699,5.1878,5.1699,5.1699,517393.0
2022-12-20 12:00:00,5.77,5.78,5.76,5.78,798177.0,5.1788,5.1878,5.1699,5.1878,798177.0
2022-12-20 12:30:00,5.77,5.78,5.76,5.77,608444.0,5.1788,5.1878,5.1699,5.1788,608444.0
2022-12-20 13:00:00,5.77,5.77,5.75,5.77,497626.0,5.1788,5.1788,5.1609,5.1788,497626.0
2022-12-20 13:30:00,5.76,5.78,5.76,5.76,347057.0,5.1699,5.1878,5.1699,5.1699,347057.0
2022-12-20 14:00:00,5.77,5.77,5.76,5.76,303531.0,5.1788,5.1788,5.1699,5.1699,303531.0
2022-12-20 14:30:00,5.76,5.77,5.76,5.77,243497.0,5.1699,5.1788,5.1699,5.1788,243497.0
2022-12-20 15:00:00,5.76,5.78,5.75,5.78,653841.0,5.1699,5.1878,5.1609,5.1878,653841.0
2022-12-20 15:30:00,5.78,5.78,5.76,5.76,1027997.0,5.1878,5.1878,5.1699,5.1699,1027997.0
2022-12-21 09:30:00,5.83,5.84,5.8,5.81,643754.0,5.2327,5.2417,5.2058,5.2147,643754.0
2022-12-21 10:00:00,5.8,5.82,5.78,5.82,818784.0,5.2058,5.2237,5.1878,5.2237,818784.0
2022-12-21 10:30:00,5.82,5.83,5.8,5.83,1366222.0,5.2237,5.2327,5.2058,5.2327,1366222.0
2022-12-21 11:00:00,5.83,5.84,5.81,5.82,1142398.0,5.2327,5.2417,5.2147,5.2237,1142398.0
2022-12-21 11:30:00,5.82,5.83,5.79,5.81,590773.0,5.2237,5.2327,5.1968,5.2147,590773.0
2022-12-21 12:00:00,5.8,5.81,5.79,5.79,627378.0,5.2058,5.2147,5.1968,5.1968,627378.0
2022-12-21 12:30:00,5.79,5.81,5.79,5.81,316738.0,5.1968,5.2147,5.1968,5.2147,316738.0
2022-12-21 13:00:00,5.81,5.82,5.8,5.82,315210.0,5.2147,5.2237,5.2058,5.2237,315210.0
2022-12-21 13:30:00,5.82,5.83,5.81,5.82,218035.0,5.2237,5.2327,5.2147,5.2237,218035.0
2022-12-21 14:00:00,5.82,5.85,5.82,5.85,504337.0,5.2237,5.2506,5.2237,5.2506,504337.0
2022-12-21 14:30:00,5.84,5.85,5.83,5.83,322967.0,5.2417,5.2506,5.2327,5.2327,322967.0
2022-12-21 15:00:00,5.83,5.84,5.83,5.83,248340.0,5.2327,5.2417,5.2327,5.2327,248340.0
2022-12-21 15:30:00,5.83,5.85,5.83,5.83,1667080.0,5.2327,5.2506,5.2327,5.2327,1667080.0
2022-12-22 09:30:00,5.8,5.81,5.77,5.81,344519.0,5.2058,5.2147,5.1788,5.2147,344519.0
2022-12-22 10:00:00,5.81,5.81,5.77,5.78,333189.0,5.2147,5.2147,5.1788,5.1878,333189.0
2022-12-22 10:30:00,5.78,5.79,5.77,5.78,297460.0,5.1878,5.1968,5.1788,5.1878,297460.0
2022-12-22 11:00:00,5.79,5.79,5.77,5.77,265626.0,5.1968,5.1968,5.1788,5.1788,265626.0
2022-12-22 11:30:00,5.77,5.78,5.75,5.77,160946.0,5.1788,5.1878,5.1609,5.1788,160946.0
2022-12-22 12:00:00,5.77,5.77,5.74,5.74,235119.0,5.1788,5.1788,5.1519,5.1519,235119.0
2022-12-22 12:30:00,5.74,5.75,5.74,5.74,115524.0,5.1519,5.1609,5.1519,5.1519,115524.0
2022-12-22 13:00:00,5.75,5.75,5.73,5.74,318032.0,5.1609,5.1609,5.1429,5.1519,318032.0
2022-12-22 13:30:00,5.74,5.75,5.73,5.75,198355.0,5.1519,5.1609,5.1429,5.1609,198355.0
2022-12-22 14:00:00,5.75,5.77,5.74,5.77,479382.0,5.1609,5.1788,5.1519,5.1788,479382.0
2022-12-22 14:30:00,5.77,5.79,5.76,5.79,310180.0,5.1788,5.1968,5.1699,5.1968,310180.0
2022-12-22 15:00:00,5.79,5.82,5.78,5.82,669592.0,5.1968,5.2237,5.1878,5.2237,669592.0
2022-12-22 15:30:00,5.82,5.84,5.8,5.84,2077005.0,5.2237,5.2417,5.2058,5.2417,2077005.0
2022-12-23 09:30:00,5.82,5.86,5.8,5.82,428383.0,5.2237,5.2596,5.2058,5.2237,428383.0
2022-12-23 10:00:00,5.82,5.84,5.8,5.83,607915.0,5.2237,5.2417,5.2058,5.2327,607915.0
2022-12-23 10:30:00,5.83,5.85,5.8,5.81,446239.0,5.2327,5.2506,5.2058,5.2147,446239.0
2022-12-23 11:00:00,5.81,5.82,5.8,5.82,253012.0,5.2147,5.2237,5.2058,5.2237,253012.0
2022-12-23 11:30:00,5.82,5.83,5.81,5.82,284300.0,5.2237,5.2327,5.2147,5.2237,284300.0
2022-12-23 12:00:00,5.82,5.83,5.81,5.82,511138.0,5.2237,5.2327,5.2147,5.2237,511138.0
2022-12-23 12:30:00,5.82,5.83,5.81,5.82,161402.0,5.2237,5.2327,5.2147,5.2237,161402.0
2022-12-23 13:00:00,5.82,5.82,5.81,5.82,95923.0,5.2237,5.2237,5.2147,5.2237,95923.0
2022-12-23 13:30:00,5.82,5.87,5.81,5.86,2379145.0,5.2237,5.2686,5.2147,5.2596,2379145.0
2022-12-23 14:00:00,5.87,5.9,5.86,5.89,1018117.0,5.2686,5.2955,5.2596,5.2865,1018117.0
2022-12-23 14:30:00,5.89,5.9,5.88,5.89,553523.0,5.2865,5.2955,5.2776,5.2865,553523.0
2022-12-23 15:00:00,5.89,5.9,5.88,5.89,434260.0,5.2865,5.2955,5.2776,5.2865,434260.0
2022-12-23 15:30:00,5.89,5.89,5.86,5.88,1552343.0,5.2865,5.2865,5.2596,5.2776,1552343.0
2022-12-27 09:30:00,5.92,5.92,5.85,5.86,433570.0,5.3135,5.3135,5.2506,5.2596,433570.0
2022-12-27 10:00:00,5.86,5.91,5.85,5.9,325176.0,5.2596,5.3045,5.2506,5.2955,325176.0
2022-12-27 10:30:00,5.9,5.91,5.87,5.89,418319.0,5.2955,5.3045,5.2686,5.2865,418319.0
2022-12-27 11:00:00,5.89,5.89,5.87,5.88,488628.0,5.2865,5.2865,5.2686,5.2776,488628.0
2022-12-27 11:30:00,5.88,5.89,5.87,5.88,231384.0,5.2776,5.2865,5.2686,5.2776,231384.0
2022-12-27 12:00:00,5.87,5.88,5.86,5.87,173946.0,5.2686,5.2776,5.2596,5.2686,173946.0
2022-12-27 12:30:00,5.87,5.87,5.85,5.87,279644.0,5.2686,5.2686,5.2506,5.2686,279644.0
2022-12-27 13:00:00,5.87,5.88,5.86,5.88,128499.0,5.2686,5.2776,5.2596,5.2776,128499.0
2022-12-27 13:30:00,5.88,5.89,5.87,5.89,278126.0,5.2776,5.2865,5.2686,5.2865,278126.0
2022-12-27 14:00:00,5.89,5.9,5.88,5.89,371636.0,5.2865,5.2955,5.2776,5.2865,371636.0
2022-12-27 14:30:00,5.88,5.9,5.88,5.89,315042.0,5.2776,5.2955,5.2776,5.2865,315042.0
2022-12-27 15:00:00,5.9,5.9,5.89,5.9,118541.0,5.2955,5.2955,5.2865,5.2955,118541.0
2022-12-27 15:30:00,5.9,5.9,5.89,5.9,618222.0,5.2955,5.2955,5.2865,5.2955,618222.0
2022-12-28 09:30:00,5.87,5.9,5.86,5.87,303432.0,5.2686,5.2955,5.2596,5.2686,303432.0
2022-12-28 10:00:00,5.87,5.88,5.84,5.85,508924.0,5.2686,5.2776,5.2417,5.2506,508924.0
2022-12-28 10:30:00,5.85,5.86,5.82,5.83,374420.0,5.2506,5.2596,5.2237,5.2327,374420.0
2022-12-28 11:00:00,5.83,5.84,5.82,5.83,391774.0,5.2327,5.2417,5.2237,5.2327,391774.0
2022-12-28 11:30:00,5.83,5.83,5.81,5.82,116835.0,5.2327,5.2327,5.2147,5.2237,116835.0
2022-12-28 12:00:00,5.82,5.82,5.8,5.82,358785.0,5.2237,5.2237,5.2058,5.2237,358785.0
2022-12-28 12:30:00,5.82,5.85,5.81,5.83,801290.0,5.2237,5.2506,5.2147,5.2327,801290.0
2022-12-28 13:00:00,5.84,5.85,5.83,5.83,287618.0,5.2417,5.2506,5.2327,5.2327,287618.0
2022-12-28 13:30:00,5.83,5.84,5.82,5.82,318869.0,5.2327,5.2417,5.2237,5.2237,318869.0
2022-12-28 14:00:00,5.82,5.83,5.8,5.81,459037.0,5.2237,5.2327,5.2058,5.2147,459037.0
2022-12-28 14:30:00,5.81,5.81,5.78,5.78,891171.0,5.2147,5.2147,5.1878,5.1878,891171.0
2022-12-28 15:00:00,5.79,5.79,5.75,5.77,1415256.0,5.1968,5.1968,5.1609,5.1788,1415256.0
2022-12-28 15:30:00,5.76,5.77,5.75,5.75,950542.0,5.1699,5.1788,5.1609,5.1609,950542.0
2022-12-29 09:30:00,5.81,5.87,5.81,5.87,799483.0,5.2147,5.2686,5.2147,5.2686,799483.0
2022-12-29 10:00:00,5.87,5.9,5.86,5.9,697853.0,5.2686,5.2955,5.2596,5.2955,697853.0
2022-12-29 10:30:00,5.9,5.92,5.89,5.92,608769.0,5.2955,5.3135,5.2865,5.3135,608769.0
2022-12-29 11:00:00,5.92,5.94,5.91,5.94,956772.0,5.3135,5.3314,5.3045,5.3314,956772.0
2022-12-29 11:30:00,5.94,5.94,5.9,5.94,978374.0,5.3314,5.3314,5.2955,5.3314,978374.0
2022-12-29 12:00:00,5.94,5.95,5.93,5.95,497635.0,5.3314,5.3404,5.3224,5.3404,497635.0
2022-12-29 12:30:00,5.95,5.95,5.93,5.95,340400.0,5.3404,5.3404,5.3224,5.3404,340400.0
2022-12-29 13:00:00,5.95,5.95,5.93,5.93,396897.0,5.3404,5.3404,5.3224,5.3224,396897.0
2022-12-29 13:30:00,5.93,5.94,5.92,5.93,347105.0,5.3224,5.3314,5.3135,5.3224,347105.0
2022-12-29 14:00:00,5.92,5.93,5.9,5.9,337089.0,5.3135,5.3224,5.2955,5.2955,337089.0
2022-12-29 14:30:00,5.9,5.91,5.89,5.89,304072.0,5.2955,5.3045,5.2865,5.2865,304072.0
2022-12-29 15:00:00,5.9,5.91,5.89,5.91,1078903.0,5.2955,5.3045,5.2865,5.3045,1078903.0
2022-12-29 15:30:00,5.91,5.93,5.9,5.92,2140978.0,5.3045,5.3224,5.2955,5.3135,2140978.0
2022-12-30 09:30:00,5.86,5.87,5.81,5.83,778650.0,5.2596,5.2686,5.2147,5.2327,778650.0
2022-12-30 10:00:00,5.83,5.85,5.83,5.83,497782.0,5.2327,5.2506,5.2327,5.2327,497782.0
2022-12-30 10:30:00,5.83,5.84,5.82,5.83,230964.0,5.2327,5.2417,5.2237,5.2327,230964.0
2022-12-30 11:00:00,5.83,5.83,5.8,5.8,832244.0,5.2327,5.2327,5.2058,5.2058,832244.0
2022-12-30 11:30:00,5.8,5.81,5.79,5.81,342929.0,5.2058,5.2147,5.1968,5.2147,342929.0
2022-12-30 12:00:00,5.81,5.81,5.8,5.8,173667.0,5.2147,5.2147,5.2058,5.2058,173667.0
2022-12-30 12:30:00,5.81,5.81,5.79,5.79,220916.0,5.2147,5.2147,5.1968,5.1968,220916.0
2022-12-30 13:00:00,5.8,5.8,5.77,5.78,347820.0,5.2058,5.2058,5.1788,5.1878,347820.0
2022-12-30 13:30:00,5.78,5.8,5.78,5.79,340440.0,5.1878,5.2058,5.1878,5.1968,340440.0
2022-12-30 14:00:00,5.79,5.8,5.79,5.79,126241.0,5.1968,5.2058,5.1968,5.1968,126241.0
2022-12-30 14:30:00,5.79,5.8,5.78,5.79,337650.0,5.1968,5.2058,5.1878,5.1968,337650.0
2022-12-30 15:00:00,5.79,5.82,5.79,5.8,882298.0,5.1968,5.2237,5.1968,5.2058,882298.0
2022-12-30 15:30:00,5.8,5.84,5.8,5.84,1437559.0,5.2058,5.2417,5.2058,5.2417,1437559.0
2023-01-03 09:30:00,5.88,5.95,5.86,5.88,841735.0,5.2776,5.3404,5.2596,5.2776,841735.0
2023-01-03 10:00:00,5.88,5.9,5.86,5.88,624386.0,5.2776,5.2955,5.2596,5.2776,624386.0
2023-01-03 10:30:00,5.88,5.92,5.86,5.92,712012.0,5.2776,5.3135,5.2596,5.3135,712012.0
2023-01-03 11:00:00,5.92,5.92,5.89,5.91,429968.0,5.3135,5.3135,5.2865,5.3045,429968.0
2023-01-03 11:30:00,5.91,5.91,5.88,5.89,284322.0,5.3045,5.3045,5.2776,5.2865,284322.0
2023-01-03 12:00:00,5.89,5.9,5.88,5.89,242605.0,5.2865,5.2955,5.2776,5.2865,242605.0
2023-01-03 12:30:00,5.89,5.9,5.87,5.89,436497.0,5.2865,5.2955,5.2686,5.2865,436497.0
2023-01-03 13:00:00,5.89,5.91,5.88,5.9,385036.0,5.2865,5.3045,5.2776,5.2955,385036.0
2023-01-03 13:30:00,5.9,5.91,5.9,5.91,108496.0,5.2955,5.3045,5.2955,5.3045,108496.0
2023-01-03 14:00:00,5.91,5.92,5.9,5.91,315580.0,5.3045,5.3135,5.2955,5.3045,315580.0
2023-01-03 14:30:00,5.91,5.93,5.89,5.92,506708.0,5.3045,5.3224,5.2865,5.3135,506708.0
2023-01-03 15:00:00,5.92,5.93,5.91,5.92,569017.0,5.3135,5.3224,5.3045,5.3135,569017.0
2023-01-03 15:30:00,5.92,5.94,5.91,5.94,1118150.0,5.3135,5.3314,5.3045,5.3314,1118150.0
2023-01-04 09:30:00,6.05,6.07,6.01,6.04,989055.0,5.4301,5.4481,5.3942,5.4212,989055.0
2023-01-04 10:00:00,6.04,6.05,5.98,6.0,1384587.0,5.4212,5.4301,5.3673,5.3853,1384587.0
2023-01-04 10:30:00,6.0,6.04,5.98,6.04,906072.0,5.3853,5.4212,5.3673,5.4212,906072.0
2023-01-04 11:00:00,6.04,6.05,6.02,6.03,655076.0,5.4212,5.4301,5.4032,5.4122,655076.0
2023-01-04 11:30:00,6.03,6.04,6.02,6.04,194521.0,5.4122,5.4212,5.4032,5.4212,194521.0
2023-01-04 12:00:00,6.03,6.04,6.01,6.02,332863.0,5.4122,5.4212,5.3942,5.4032,332863.0
2023-01-04 12:30:00,6.01,6.03,6.01,6.02,429824.0,5.3942,5.4122,5.3942,5.4032,429824.0
2023-01-04 13:00:00,6.02,6.02,6.0,6.02,366819.0,5.4032,5.4032,5.3853,5.4032,366819.0
2023-01-04 13:30:00,6.01,6.03,6.01,6.01,312120.0,5.3942,5.4122,5.3942,5.3942,312120.0
2023-01-04 14:00:00,6.02,6.04,5.97,5.98,590573.0,5.4032,5.4212,5.3583,5.3673,590573.0
2023-01-04 14:30:00,5.98,6.01,5.97,6.01,249494.0,5.3673,5.3942,5.3583,5.3942,249494.0
2023-01-04 15:00:00,6.01,6.02,6.0,6.0,518546.0,5.3942,5.4032,5.3853,5.3853,518546.0
2023-01-04 15:30:00,6.0,6.02,5.98,6.02,1563654.0,5.3853,5.4032,5.3673,5.4032,1563654.0
2023-01-05 09:30:00,5.94,5.97,5.92,5.93,403558.0,5.3314,5.3583,5.3135,5.3224,403558.0
2023-01-05 10:00:00,5.93,5.97,5.92,5.96,609558.0,5.3224,5.3583,5.3135,5.3494,609558.0
2023-01-05 10:30:00,5.96,5.98,5.95,5.96,313480.0,5.3494,5.3673,5.3404,5.3494,313480.0
2023-01-05 11:00:00,5.96,5.99,5.96,5.98,546117.0,5.3494,5.3763,5.3494,5.3673,546117.0
2023-01-05 11:30:00,5.98,6.0,5.97,5.98,406792.0,5.3673,5.3853,5.3583,5.3673,406792.0
2023-01-05 12:00:00,5.98,5.99,5.97,5.98,773739.0,5.3673,5.3763,5.3583,5.3673,773739.0
2023-01-05 12:30:00,5.98,5.99,5.97,5.98,640172.0,5.3673,5.3763,5.3583,5.3673,640172.0
2023-01-05 13:00:00,5.98,6.01,5.97,6.0,489187.0,5.3673,5.3942,5.3583,5.3853,489187.0
2023-01-05 13:30:00,6.0,6.01,5.99,6.0,208109.0,5.3853,5.3942,5.3763,5.3853,208109.0
2023-01-05 14:00:00,6.0,6.0,5.98,5.99,197356.0,5.3853,5.3853,5.3673,5.3763,197356.0
2023-01-05 14:30:00,5.99,6.01,5.99,6.0,234396.0,5.3763,5.3942,5.3763,5.3853,234396.0
2023-01-05 15:00:00,6.0,6.01,5.99,6.0,287094.0,5.3853,5.3942,5.3763,5.3853,287094.0
2023-01-05 15:30:00,6.0,6.0,5.98,6.0,1099369.0,5.3853,5.3853,5.3673,5.3853,1099369.0
2023-01-06 09:30:00,6.02,6.05,5.94,5.95,289754.0,5.4032,5.4301,5.3314,5.3404,289754.0
2023-01-06 10:00:00,5.95,6.01,5.94,5.99,869173.0,5.3404,5.3942,5.3314,5.3763,869173.0
2023-01-06 10:30:00,5.99,6.06,5.99,6.06,1216159.0,5.3763,5.4391,5.3763,5.4391,1216159.0
2023-01-06 11:00:00,6.06,6.08,6.03,6.04,574306.0,5.4391,5.4571,5.4122,5.4212,574306.0
2023-01-06 11:30:00,6.04,6.07,6.03,6.06,388232.0,5.4212,5.4481,5.4122,5.4391,388232.0
2023-01-06 12:00:00,6.06,6.07,6.05,6.07,366072.0,5.4391,5.4481,5.4301,5.4481,366072.0
2023-01-06 12:30:00,6.07,6.07,6.06,6.07,206545.0,5.4481,5.4481,5.4391,5.4481,206545.0
2023-01-06 13:00:00,6.07,6.08,6.06,6.08,239990.0,5.4481,5.4571,5.4391,5.4571,239990.0
2023-01-06 13:30:00,6.08,6.09,6.07,6.08,333627.0,5.4571,5.466,5.4481,5.4571,333627.0
2023-01-06 14:00:00,6.08,6.11,6.07,6.11,551263.0,5.4571,5.484,5.4481,5.484,551263.0
2023-01-06 14:30:00,6.11,6.12,6.1,6.11,433326.0,5.484,5.493,5.475,5.484,433326.0
2023-01-06 15:00:00,6.12,6.13,6.11,6.12,631549.0,5.493,5.5019,5.484,5.493,631549.0
2023-01-06 15:30:00,6.12,6.12,6.1,6.12,1310519.0,5.493,5.493,5.475,5.493,1310519.0
2023-01-09 09:30:00,6.07,6.12,6.07,6.12,658817.0,5.4481,5.493,5.4481,5.493,658817.0
2023-01-09 10:00:00,6.12,6.15,6.11,6.14,390330.0,5.493,5.5199,5.484,5.5109,390330.0
2023-01-09 10:30:00,6.14,6.16,6.14,6.16,657194.0,5.5109,5.5289,5.5109,5.5289,657194.0
2023-01-09 11:00:00,6.16,6.18,6.15,6.16,354985.0,5.5289,5.5468,5.5199,5.5289,354985.0
2023-01-09 11:30:00,6.17,6.17,6.16,6.17,266415.0,5.5378,5.5378,5.5289,5.5378,266415.0
2023-01-09 12:00:00,6.17,6.17,6.16,6.17,128508.0,5.5378,5.5378,5.5289,5.5378,128508.0
2023-01-09 12:30:00,6.17,6.17,6.15,6.16,179593.0,5.5378,5.5378,5.5199,5.5289,179593.0
2023-01-09 13:00:00,6.16,6.16,6.14,6.15,149558.0,5.5289,5.5289,5.5109,5.5199,149558.0
2023-01-09 13:30:00,6.15,6.15,6.11,6.13,335907.0,5.5199,5.5199,5.484,5.5019,335907.0
2023-01-09 14:00:00,6.13,6.14,6.12,6.13,272172.0,5.5019,5.5109,5.493,5.5019,272172.0
2023-01-09 14:30:00,6.14,6.14,6.1,6.12,269841.0,5.5109,5.5109,5.475,5.493,269841.0
2023-01-09 15:00:00,6.12,6.12,6.1,6.11,392057.0,5.493,5.493,5.475,5.484,392057.0
2023-01-09 15:30:00,6.11,6.11,6.08,6.08,1104772.0,5.484,5.484,5.4571,5.4571,1104772.0
2023-01-10 09:30:00,6.04,6.1,6.04,6.08,926654.0,5.4212,5.475,5.4212,5.4571,926654.0
2023-01-10 10:00:00,6.08,6.1,6.06,6.06,366009.0,5.4571,5.475,5.4391,5.4391,366009.0
2023-01-10 10:30:00,6.06,6.07,6.03,6.06,324879.0,5.4391,5.4481,5.4122,5.4391,324879.0
2023-01-10 11:00:00,6.06,6.07,6.05,6.05,424924.0,5.4391,5.4481,5.4301,5.4301,424924.0
2023-01-10 11:30:00,6.06,6.06,6.04,6.06,413638.0,5.4391,5.4391,5.4212,5.4391,413638.0
2023-01-10 12:00:00,6.06,6.07,6.04,6.06,405800.0,5.4391,5.4481,5.4212,5.4391,405800.0
2023-01-10 12:30:00,6.06,6.06,6.05,6.06,322906.0,5.4391,5.4391,5.4301,5.4391,322906.0
2023-01-10 13:00:00,6.06,6.07,6.05,6.06,256037.0,5.4391,5.4481,5.4301,5.4391,256037.0
2023-01-10 13:30:00,6.06,6.07,6.05,6.07,146087.0,5.4391,5.4481,5.4301,5.4481,146087.0
2023-01-10 14:00:00,6.07,6.08,6.06,6.08,127271.0,5.4481,5.4571,5.4391,5.4571,127271.0
2023-01-10 14:30:00,6.07,6.08,6.06,6.07,159872.0,5.4481,5.4571,5.4391,5.4481,159872.0
2023-01-10 15:00:00,6.06,6.07,6.05,6.06,248218.0,5.4391,5.4481,5.4301,5.4391,248218.0
2023-01-10 15:30:00,6.06,6.06,6.05,6.06,442193.0,5.4391,5.4391,5.4301,5.4391,442193.0
2023-01-11 09:30:00,6.03,6.06,5.99,6.03,1361770.0,5.4122,5.4391,5.3763,5.4122,1361770.0
2023-01-11 10:00:00,6.03,6.04,6.0,6.01,785209.0,5.4122,5.4212,5.3853,5.3942,785209.0
2023-01-11 10:30:00,6.01,6.03,5.99,6.0,944557.0,5.3942,5.4122,5.3763,5.3853,944557.0
2023-01-11 11:00:00,6.0,6.01,5.99,6.0,341281.0,5.3853,5.3942,5.3763,5.3853,341281.0
2023-01-11 11:30:00,6.01,6.01,5.97,5.98,811281.0,5.3942,5.3942,5.3583,5.3673,811281.0
2023-01-11 12:00:00,5.97,5.98,5.97,5.98,101067.0,5.3583,5.3673,5.3583,5.3673,101067.0
2023-01-11 12:30:00,5.98,5.98,5.97,5.98,134011.0,5.3673,5.3673,5.3583,5.3673,134011.0
2023-01-11 13:00:00,5.98,5.99,5.97,5.98,424832.0,5.3673,5.3763,5.3583,5.3673,424832.0
2023-01-11 13:30:00,5.98,5.98,5.97,5.98,101955.0,5.3673,5.3673,5.3583,5.3673,101955.0
2023-01-11 14:00:00,5.98,5.98,5.97,5.98,116736.0,5.3673,5.3673,5.3583,5.3673,116736.0
2023-01-11 14:30:00,5.98,5.99,5.97,5.99,230734.0,5.3673,5.3763,5.3583,5.3763,230734.0
2023-01-11 15:00:00,5.99,5.99,5.98,5.99,237527.0,5.3763,5.3763,5.3673,5.3763,237527.0
2023-01-11 15:30:00,5.99,6.01,5.98,6.0,1193041.0,5.3763,5.3942,5.3673,5.3853,1193041.0
2023-01-12 09:30:00,6.43,6.43,6.27,6.31,5391989.0,5.7712,5.7712,5.6276,5.6635,5391989.0
2023-01-12 10:00:00,6.31,6.38,6.3,6.37,2726512.0,5.6635,5.7263,5.6545,5.7174,2726512.0
2023-01-12 10:30:00,6.38,6.38,6.32,6.34,3091272.0,5.7263,5.7263,5.6725,5.6904,3091272.0
2023-01-12 11:00:00,6.34,6.38,6.34,6.36,2790119.0,5.6904,5.7263,5.6904,5.7084,2790119.0
2023-01-12 11:30:00,6.36,6.37,6.34,6.36,1384334.0,5.7084,5.7174,5.6904,5.7084,1384334.0
2023-01-12 12:00:00,6.35,6.37,6.34,6.37,598486.0,5.6994,5.7174,5.6904,5.7174,598486.0
2023-01-12 12:30:00,6.37,6.37,6.35,6.37,952613.0,5.7174,5.7174,5.6994,5.7174,952613.0
2023-01-12 13:00:00,6.36,6.38,6.34,6.34,2381913.0,5.7084,5.7263,5.6904,5.6904,2381913.0
2023-01-12 13:30:00,6.34,6.36,6.34,6.35,640048.0,5.6904,5.7084,5.6904,5.6994,640048.0
2023-01-12 14:00:00,6.35,6.36,6.34,6.35,515867.0,5.6994,5.7084,5.6904,5.6994,515867.0
2023-01-12 14:30:00,6.35,6.37,6.34,6.35,893471.0,5.6994,5.7174,5.6904,5.6994,893471.0
2023-01-12 15:00:00,6.35,6.36,6.34,6.36,663824.0,5.6994,5.7084,5.6904,5.7084,663824.0
2023-01-12 15:30:00,6.36,6.36,6.31,6.32,4656333.0,5.7084,5.7084,5.6635,5.6725,4656333.0
2023-01-13 09:30:00,6.14,6.14,6.08,6.12,1272748.0,5.5109,5.5109,5.4571,5.493,1272748.0
2023-01-13 10:00:00,6.11,6.14,6.09,6.13,1088313.0,5.484,5.5109,5.466,5.5019,1088313.0
2023-01-13 10:30:00,6.13,6.14,6.11,6.12,490487.0,5.5019,5.5109,5.484,5.493,490487.0
2023-01-13 11:00:00,6.12,6.12,6.09,6.11,504647.0,5.493,5.493,5.466,5.484,504647.0
2023-01-13 11:30:00,6.11,6.11,6.08,6.09,858801.0,5.484,5.484,5.4571,5.466,858801.0
2023-01-13 12:00:00,6.08,6.09,6.08,6.08,252805.0,5.4571,5.466,5.4571,5.4571,252805.0
2023-01-13 12:30:00,6.08,6.1,6.08,6.1,571590.0,5.4571,5.475,5.4571,5.475,571590.0
2023-01-13 13:00:00,6.1,6.1,6.08,6.08,455722.0,5.475,5.475,5.4571,5.4571,455722.0
2023-01-13 13:30:00,6.08,6.09,6.08,6.08,494687.0,5.4571,5.466,5.4571,5.4571,494687.0
2023-01-13 14:00:00,6.08,6.09,6.08,6.08,183136.0,5.4571,5.466,5.4571,5.4571,183136.0
2023-01-13 14:30:00,6.08,6.09,6.07,6.08,442322.0,5.4571,5.466,5.4481,5.4571,442322.0
2023-01-13 15:00:00,6.07,6.08,6.07,6.08,525646.0,5.4481,5.4571,5.4481,5.4571,525646.0
2023-01-13 15:30:00,6.08,6.08,6.06,6.07,2383055.0,5.4571,5.4571,5.4391,5.4481,2383055.0
2023-01-17 09:30:00,6.11,6.11,6.04,6.08,1933745.0,5.484,5.484,5.4212,5.4571,1933745.0
2023-01-17 10:00:00,6.08,6.11,6.05,6.06,1730757.0,5.4571,5.484,5.4301,5.4391,1730757.0
2023-01-17 10:30:00,6.06,6.06,6.01,6.03,2074302.0,5.4391,5.4391,5.3942,5.4122,2074302.0
2023-01-17 11:00:00,6.03,6.03,6.0,6.02,3415636.0,5.4122,5.4122,5.3853,5.4032,3415636.0
2023-01-17 11:30:00,6.02,6.02,6.0,6.01,289924.0,5.4032,5.4032,5.3853,5.3942,289924.0
2023-01-17 12:00:00,6.0,6.01,6.0,6.0,408732.0,5.3853,5.3942,5.3853,5.3853,408732.0
2023-01-17 12:30:00,6.0,6.05,6.0,6.04,925951.0,5.3853,5.4301,5.3853,5.4212,925951.0
2023-01-17 13:00:00,6.04,6.06,6.04,6.06,291429.0,5.4212,5.4391,5.4212,5.4391,291429.0
2023-01-17 13:30:00,6.06,6.08,6.05,6.08,394116.0,5.4391,5.4571,5.4301,5.4571,394116.0
2023-01-17 14:00:00,6.08,6.08,6.05,6.06,573978.0,5.4571,5.4571,5.4301,5.4391,573978.0
2023-01-17 14:30:00,6.05,6.06,6.05,6.05,219328.0,5.4301,5.4391,5.4301,5.4301,219328.0
2023-01-17 15:00:00,6.06,6.06,6.05,6.05,378041.0,5.4391,5.4391,5.4301,5.4301,378041.0
2023-01-17 15:30:00,6.06,6.06,6.04,6.04,1584435.0,5.4391,5.4391,5.4212,5.4212,1584435.0
2023-01-18 09:30:00,6.14,6.19,6.11,6.18,1170514.0,5.5109,5.5558,5.484,5.5468,1170514.0
2023-01-18 10:00:00,6.18,6.18,6.14,6.17,957455.0,5.5468,5.5468,5.5109,5.5378,957455.0
2023-01-18 10:30:00,6.17,6.17,6.12,6.14,1183968.0,5.5378,5.5378,5.493,5.5109,1183968.0
2023-01-18 11:00:00,6.14,6.15,6.11,6.12,931663.0,5.5109,5.5199,5.484,5.493,931663.0
2023-01-18 11:30:00,6.12,6.12,6.1,6.11,332095.0,5.493,5.493,5.475,5.484,332095.0
2023-01-18 12:00:00,6.11,6.11,6.08,6.11,647083.0,5.484,5.484,5.4571,5.484,647083.0
2023-01-18 12:30:00,6.11,6.11,6.1,6.1,165021.0,5.484,5.484,5.475,5.475,165021.0
2023-01-18 13:00:00,6.11,6.11,6.08,6.1,764005.0,5.484,5.484,5.4571,5.475,764005.0
2023-01-18 13:30:00,6.1,6.11,6.09,6.11,290072.0,5.475,5.484,5.466,5.484,290072.0
2023-01-18 14:00:00,6.11,6.11,6.08,6.1,579143.0,5.484,5.484,5.4571,5.475,579143.0
2023-01-18 14:30:00,6.1,6.1,6.08,6.08,235858.0,5.475,5.475,5.4571,5.4571,235858.0
2023-01-18 15:00:00,6.08,6.09,6.06,6.06,937866.0,5.4571,5.466,5.4391,5.4391,937866.0
2023-01-18 15:30:00,6.06,6.07,6.03,6.04,2277738.0,5.4391,5.4481,5.4122,5.4212,2277738.0
2023-01-19 09:30:00,5.99,5.99,5.94,5.99,823595.0,5.3763,5.3763,5.3314,5.3763,823595.0
2023-01-19 10:00:00,5.99,5.99,5.95,5.99,1096438.0,5.3763,5.3763,5.3404,5.3763,1096438.0
2023-01-19 10:30:00,5.99,5.99,5.94,5.95,964878.0,5.3763,5.3763,5.3314,5.3404,964878.0
2023-01-19 11:00:00,5.95,5.97,5.93,5.94,1227999.0,5.3404,5.3583,5.3224,5.3314,1227999.0
2023-01-19 11:30:00,5.94,5.94,5.92,5.94,367935.0,5.3314,5.3314,5.3135,5.3314,367935.0
2023-01-19 12:00:00,5.94,5.96,5.93,5.94,689371.0,5.3314,5.3494,5.3224,5.3314,689371.0
2023-01-19 12:30:00,5.94,5.97,5.94,5.96,566721.0,5.3314,5.3583,5.3314,5.3494,566721.0
2023-01-19 13:00:00,5.96,5.97,5.95,5.96,700468.0,5.3494,5.3583,5.3404,5.3494,700468.0
2023-01-19 13:30:00,5.96,5.99,5.96,5.98,1020274.0,5.3494,5.3763,5.3494,5.3673,1020274.0
2023-01-19 14:00:00,5.98,5.98,5.97,5.98,598449.0,5.3673,5.3673,5.3583,5.3673,598449.0
2023-01-19 14:30:00,5.98,5.98,5.94,5.95,1351132.0,5.3673,5.3673,5.3314,5.3404,1351132.0
2023-01-19 15:00:00,5.94,5.96,5.94,5.95,735704.0,5.3314,5.3494,5.3314,5.3404,735704.0
2023-01-19 15:30:00,5.95,5.96,5.92,5.93,2438389.0,5.3404,5.3494,5.3135,5.3224,2438389.0
2023-01-20 09:30:00,5.67,5.67,5.5,5.61,8745375.0,5.0891,5.0891,4.9365,5.0352,8745375.0
2023-01-20 10:00:00,5.6,5.68,5.58,5.67,3125894.0,5.0262,5.0981,5.0083,5.0891,3125894.0
2023-01-20 10:30:00,5.67,5.67,5.63,5.65,1951315.0,5.0891,5.0891,5.0532,5.0711,1951315.0
2023-01-20 11:00:00,5.65,5.72,5.65,5.71,2219180.0,5.0711,5.134,5.0711,5.125,2219180.0
2023-01-20 11:30:00,5.71,5.74,5.69,5.69,1292082.0,5.125,5.1519,5.107,5.107,1292082.0
2023-01-20 12:00:00,5.7,5.7,5.68,5.69,260826.0,5.116,5.116,5.0981,5.107,260826.0
2023-01-20 12:30:00,5.69,5.71,5.68,5.7,663390.0,5.107,5.125,5.0981,5.116,663390.0
2023-01-20 13:00:00,5.71,5.71,5.66,5.67,527571.0,5.125,5.125,5.0801,5.0891,527571.0
2023-01-20 13:30:00,5.67,5.68,5.66,5.67,347063.0,5.0891,5.0981,5.0801,5.0891,347063.0
2023-01-20 14:00:00,5.67,5.67,5.65,5.65,380800.0,5.0891,5.0891,5.0711,5.0711,380800.0
2023-01-20 14:30:00,5.65,5.68,5.65,5.68,620843.0,5.0711,5.0981,5.0711,5.0981,620843.0
2023-01-20 15:00:00,5.68,5.7,5.68,5.69,615801.0,5.0981,5.116,5.0981,5.107,615801.0
2023-01-20 15:30:00,5.69,5.7,5.66,5.69,4853490.0,5.107,5.116,5.0801,5.107,4853490.0
2023-01-23 09:30:00,5.84,5.91,5.82,5.89,1747214.0,5.2417,5.3045,5.2237,5.2865,1747214.0
2023-01-23 10:00:00,5.89,5.89,5.85,5.87,1270293.0,5.2865,5.2865,5.2506,5.2686,1270293.0
2023-01-23 10:30:00,5.87,5.89,5.86,5.88,451543.0,5.2686,5.2865,5.2596,5.2776,451543.0
2023-01-23 11:00:00,5.88,5.89,5.87,5.87,774383.0,5.2776,5.2865,5.2686,5.2686,774383.0
2023-01-23 11:30:00,5.87,5.88,5.85,5.86,369756.0,5.2686,5.2776,5.2506,5.2596,369756.0
2023-01-23 12:00:00,5.86,5.86,5.84,5.85,721342.0,5.2596,5.2596,5.2417,5.2506,721342.0
2023-01-23 12:30:00,5.85,5.86,5.84,5.85,454167.0,5.2506,5.2596,5.2417,5.2506,454167.0
2023-01-23 13:00:00,5.86,5.87,5.85,5.86,457519.0,5.2596,5.2686,5.2506,5.2596,457519.0
2023-01-23 13:30:00,5.85,5.87,5.85,5.87,703682.0,5.2506,5.2686,5.2506,5.2686,703682.0
2023-01-23 14:00:00,5.87,5.87,5.84,5.86,645293.0,5.2686,5.2686,5.2417,5.2596,645293.0
2023-01-23 14:30:00,5.86,5.86,5.82,5.83,680062.0,5.2596,5.2596,5.2237,5.2327,680062.0
2023-01-23 15:00:00,5.83,5.84,5.82,5.83,1026868.0,5.2327,5.2417,5.2237,5.2327,1026868.0
2023-01-23 15:30:00,5.83,5.85,5.83,5.83,2263026.0,5.2327,5.2506,5.2327,5.2327,2263026.0
2023-01-24 09:30:00,5.73,5.76,5.71,5.71,2225135.0,5.1429,5.1699,5.125,5.125,2225135.0
2023-01-24 10:00:00,5.71,5.74,5.71,5.74,837971.0,5.125,5.1519,5.125,5.1519,837971.0
2023-01-24 10:30:00,5.74,5.79,5.72,5.78,1090232.0,5.1519,5.1968,5.134,5.1878,1090232.0
2023-01-24 11:00:00,5.78,5.8,5.77,5.79,1337176.0,5.1878,5.2058,5.1788,5.1968,1337176.0
2023-01-24 11:30:00,5.79,5.8,5.78,5.79,460047.0,5.1968,5.2058,5.1878,5.1968,460047.0
2023-01-24 12:00:00,5.79,5.8,5.77,5.79,1167170.0,5.1968,5.2058,5.1788,5.1968,1167170.0
2023-01-24 12:30:00,5.79,5.79,5.78,5.79,309377.0,5.1968,5.1968,5.1878,5.1968,309377.0
2023-01-24 13:00:00,5.79,5.79,5.77,5.78,364088.0,5.1968,5.1968,5.1788,5.1878,364088.0
2023-01-24 13:30:00,5.78,5.79,5.77,5.78,776892.0,5.1878,5.1968,5.1788,5.1878,776892.0
2023-01-24 14:00:00,5.77,5.78,5.76,5.77,697430.0,5.1788,5.1878,5.1699,5.1788,697430.0
2023-01-24 14:30:00,5.77,5.77,5.76,5.76,453280.0,5.1788,5.1788,5.1699,5.1699,453280.0
2023-01-24 15:00:00,5.76,5.77,5.75,5.75,600728.0,5.1699,5.1788,5.1609,5.1609,600728.0
2023-01-24 15:30:00,5.75,5.76,5.71,5.73,3108243.0,5.1609,5.1699,5.125,5.1429,3108243.0
2023-01-25 09:30:00,5.71,5.76,5.71,5.72,1416200.0,5.125,5.1699,5.125,5.134,1416200.0
2023-01-25 10:00:00,5.73,5.76,5.72,5.74,538594.0,5.1429,5.1699,5.134,5.1519,538594.0
2023-01-25 10:30:00,5.73,5.75,5.66,5.69,5044901.0,5.1429,5.1609,5.0801,5.107,5044901.0
2023-01-25 11:00:00,5.69,5.72,5.68,5.72,993493.0,5.107,5.134,5.0981,5.134,993493.0
2023-01-25 11:30:00,5.72,5.73,5.7,5.72,290050.0,5.134,5.1429,5.116,5.134,290050.0
2023-01-25 12:00:00,5.73,5.73,5.69,5.71,610244.0,5.1429,5.1429,5.107,5.125,610244.0
2023-01-25 12:30:00,5.71,5.72,5.7,5.71,435371.0,5.125,5.134,5.116,5.125,435371.0
2023-01-25 13:00:00,5.7,5.72,5.7,5.71,628108.0,5.116,5.134,5.116,5.125,628108.0
2023-01-25 13:30:00,5.71,5.74,5.71,5.73,839064.0,5.125,5.1519,5.125,5.1429,839064.0
2023-01-25 14:00:00,5.73,5.75,5.72,5.75,792219.0,5.1429,5.1609,5.134,5.1609,792219.0
2023-01-25 14:30:00,5.74,5.75,5.74,5.75,522503.0,5.1519,5.1609,5.1519,5.1609,522503.0
2023-01-25 15:00:00,5.75,5.76,5.74,5.74,766617.0,5.1609,5.1699,5.1519,5.1519,766617.0
2023-01-25 15:30:00,5.75,5.75,5.74,5.75,1588211.0,5.1609,5.1609,5.1519,5.1609,1588211.0
2023-01-26 09:30:00,5.79,5.81,5.77,5.78,1112970.0,5.1968,5.2147,5.1788,5.1878,1112970.0
2023-01-26 10:00:00,5.78,5.82,5.77,5.81,782858.0,5.1878,5.2237,5.1788,5.2147,782858.0
2023-01-26 10:30:00,5.81,5.82,5.76,5.77,999297.0,5.2147,5.2237,5.1699,5.1788,999297.0
2023-01-26 11:00:00,5.77,5.8,5.76,5.79,1604624.0,5.1788,5.2058,5.1699,5.1968,1604624.0
2023-01-26 11:30:00,5.79,5.81,5.79,5.79,521936.0,5.1968,5.2147,5.1968,5.1968,521936.0
2023-01-26 12:00:00,5.79,5.83,5.79,5.82,564300.0,5.1968,5.2327,5.1968,5.2237,564300.0
2023-01-26 12:30:00,5.83,5.86,5.82,5.85,533884.0,5.2327,5.2596,5.2237,5.2506,533884.0
2023-01-26 13:00:00,5.85,5.87,5.85,5.87,254374.0,5.2506,5.2686,5.2506,5.2686,254374.0
2023-01-26 13:30:00,5.87,5.89,5.86,5.89,796613.0,5.2686,5.2865,5.2596,5.2865,796613.0
2023-01-26 14:00:00,5.89,5.9,5.88,5.89,407238.0,5.2865,5.2955,5.2776,5.2865,407238.0
2023-01-26 14:30:00,5.89,5.89,5.88,5.89,314956.0,5.2865,5.2865,5.2776,5.2865,314956.0
2023-01-26 15:00:00,5.89,5.89,5.88,5.89,284230.0,5.2865,5.2865,5.2776,5.2865,284230.0
2023-01-26 15:30:00,5.89,5.89,5.86,5.87,2007093.0,5.2865,5.2865,5.2596,5.2686,2007093.0
2023-01-27 09:30:00,5.79,5.81,5.77,5.79,802092.0,5.1968,5.2147,5.1788,5.1968,802092.0
2023-01-27 10:00:00,5.8,5.82,5.78,5.79,614945.0,5.2058,5.2237,5.1878,5.1968,614945.0
2023-01-27 10:30:00,5.8,5.8,5.76,5.77,430860.0,5.2058,5.2058,5.1699,5.1788,430860.0
2023-01-27 11:00:00,5.77,5.8,5.76,5.79,792752.0,5.1788,5.2058,5.1699,5.1968,792752.0
2023-01-27 11:30:00,5.79,5.81,5.79,5.8,159799.0,5.1968,5.2147,5.1968,5.2058,159799.0
2023-01-27 12:00:00,5.8,5.82,5.8,5.81,428462.0,5.2058,5.2237,5.2058,5.2147,428462.0
2023-01-27 12:30:00,5.8,5.82,5.8,5.81,300888.0,5.2058,5.2237,5.2058,5.2147,300888.0
2023-01-27 13:00:00,5.81,5.82,5.8,5.81,556500.0,5.2147,5.2237,5.2058,5.2147,556500.0
2023-01-27 13:30:00,5.81,5.82,5.8,5.81,251593.0,5.2147,5.2237,5.2058,5.2147,251593.0
2023-01-27 14:00:00,5.81,5.82,5.8,5.81,413773.0,5.2147,5.2237,5.2058,5.2147,413773.0
2023-01-27 14:30:00,5.81,5.84,5.81,5.83,1064208.0,5.2147,5.2417,5.2147,5.2327,1064208.0
2023-01-27 15:00:00,5.83,5.84,5.82,5.83,679288.0,5.2327,5.2417,5.2237,5.2327,679288.0
2023-01-27 15:30:00,5.83,5.84,5.82,5.82,1462612.0,5.2327,5.2417,5.2237,5.2237,1462612.0
2023-01-30 09:30:00,5.77,5.8,5.77,5.78,1362525.0,5.1788,5.2058,5.1788,5.1878,1362525.0
2023-01-30 10:00:00,5.78,5.8,5.78,5.79,874280.0,5.1878,5.2058,5.1878,5.1968,874280.0
2023-01-30 10:30:00,5.78,5.79,5.76,5.78,594348.0,5.1878,5.1968,5.1699,5.1878,594348.0
2023-01-30 11:00:00,5.78,5.79,5.77,5.79,555633.0,5.1878,5.1968,5.1788,5.1968,555633.0
2023-01-30 11:30:00,5.79,5.79,5.77,5.79,524560.0,5.1968,5.1968,5.1788,5.1968,524560.0
2023-01-30 12:00:00,5.79,5.8,5.77,5.78,575225.0,5.1968,5.2058,5.1788,5.1878,575225.0
2023-01-30 12:30:00,5.78,5.78,5.77,5.77,159892.0,5.1878,5.1878,5.1788,5.1788,159892.0
2023-01-30 13:00:00,5.77,5.79,5.76,5.78,867252.0,5.1788,5.1968,5.1699,5.1878,867252.0
2023-01-30 13:30:00,5.78,5.78,5.76,5.77,266503.0,5.1878,5.1878,5.1699,5.1788,266503.0
2023-01-30 14:00:00,5.77,5.77,5.75,5.76,642390.0,5.1788,5.1788,5.1609,5.1699,642390.0
2023-01-30 14:30:00,5.76,5.77,5.75,5.76,660198.0,5.1699,5.1788,5.1609,5.1699,660198.0
2023-01-30 15:00:00,5.77,5.77,5.76,5.77,790542.0,5.1788,5.1788,5.1699,5.1788,790542.0
2023-01-30 15:30:00,5.77,5.78,5.75,5.75,2396953.0,5.1788,5.1878,5.1609,5.1609,2396953.0
2023-01-31 09:30:00,5.7,5.73,5.69,5.7,1387546.0,5.116,5.1429,5.107,5.116,1387546.0
2023-01-31 10:00:00,5.7,5.71,5.68,5.69,1411069.0,5.116,5.125,5.0981,5.107,1411069.0
2023-01-31 10:30:00,5.69,5.74,5.68,5.74,804764.0,5.107,5.1519,5.0981,5.1519,804764.0
2023-01-31 11:00:00,5.74,5.75,5.72,5.74,456221.0,5.1519,5.1609,5.134,5.1519,456221.0
2023-01-31 11:30:00,5.74,5.75,5.73,5.75,152510.0,5.1519,5.1609,5.1429,5.1609,152510.0
2023-01-31 12:00:00,5.74,5.75,5.73,5.74,436630.0,5.1519,5.1609,5.1429,5.1519,436630.0
2023-01-31 12:30:00,5.73,5.74,5.73,5.74,116300.0,5.1429,5.1519,5.1429,5.1519,116300.0
2023-01-31 13:00:00,5.73,5.74,5.71,5.73,652986.0,5.1429,5.1519,5.125,5.1429,652986.0
2023-01-31 13:30:00,5.74,5.75,5.73,5.75,153445.0,5.1519,5.1609,5.1429,5.1609,153445.0
2023-01-31 14:00:00,5.75,5.75,5.74,5.75,146188.0,5.1609,5.1609,5.1519,5.1609,146188.0
2023-01-31 14:30:00,5.75,5.75,5.74,5.75,286491.0,5.1609,5.1609,5.1519,5.1609,286491.0
2023-01-31 15:00:00,5.74,5.75,5.74,5.75,148640.0,5.1519,5.1609,5.1519,5.1609,148640.0
2023-01-31 15:30:00,5.75,5.77,5.74,5.77,1831150.0,5.1609,5.1788,5.1519,5.1788,1831150.0
2023-02-01 09:30:00,5.78,5.8,5.75,5.79,709938.0,5.1878,5.2058,5.1609,5.1968,709938.0
2023-02-01 10:00:00,5.8,5.8,5.77,5.79,1475479.0,5.2058,5.2058,5.1788,5.1968,1475479.0
2023-02-01 10:30:00,5.79,5.81,5.76,5.77,1669122.0,5.1968,5.2147,5.1699,5.1788,1669122.0
2023-02-01 11:00:00,5.78,5.8,5.77,5.79,832398.0,5.1878,5.2058,5.1788,5.1968,832398.0
2023-02-01 11:30:00,5.79,5.8,5.78,5.79,250540.0,5.1968,5.2058,5.1878,5.1968,250540.0
2023-02-01 12:00:00,5.78,5.79,5.76,5.77,500861.0,5.1878,5.1968,5.1699,5.1788,500861.0
2023-02-01 12:30:00,5.77,5.77,5.76,5.76,54950.0,5.1788,5.1788,5.1699,5.1699,54950.0
2023-02-01 13:00:00,5.77,5.77,5.73,5.75,693778.0,5.1788,5.1788,5.1429,5.1609,693778.0
2023-02-01 13:30:00,5.75,5.78,5.75,5.77,384504.0,5.1609,5.1878,5.1609,5.1788,384504.0
2023-02-01 14:00:00,5.77,5.78,5.73,5.76,633796.0,5.1788,5.1878,5.1429,5.1699,633796.0
2023-02-01 14:30:00,5.76,5.86,5.73,5.85,1865849.0,5.1699,5.2596,5.1429,5.2506,1865849.0
2023-02-01 15:00:00,5.86,5.89,5.85,5.88,1488689.0,5.2596,5.2865,5.2506,5.2776,1488689.0
2023-02-01 15:30:00,5.88,5.91,5.87,5.89,2550577.0,5.2776,5.3045,5.2686,5.2865,2550577.0
2023-02-02 09:30:00,5.92,5.94,5.9,5.91,1017057.0,5.3135,5.3314,5.2955,5.3045,1017057.0
2023-02-02 10:00:00,5.91,5.95,5.9,5.94,741002.0,5.3045,5.3404,5.2955,5.3314,741002.0
2023-02-02 10:30:00,5.94,6.0,5.93,6.0,1073375.0,5.3314,5.3853,5.3224,5.3853,1073375.0
2023-02-02 11:00:00,5.99,6.01,5.98,6.0,623848.0,5.3763,5.3942,5.3673,5.3853,623848.0
2023-02-02 11:30:00,6.0,6.01,5.98,5.99,461068.0,5.3853,5.3942,5.3673,5.3763,461068.0
2023-02-02 12:00:00,5.99,6.04,5.99,6.04,495865.0,5.3763,5.4212,5.3763,5.4212,495865.0
2023-02-02 12:30:00,6.04,6.04,6.02,6.03,494539.0,5.4212,5.4212,5.4032,5.4122,494539.0
2023-02-02 13:00:00,6.03,6.04,6.02,6.04,456455.0,5.4122,5.4212,5.4032,5.4212,456455.0
2023-02-02 13:30:00,6.04,6.05,6.03,6.04,509369.0,5.4212,5.4301,5.4122,5.4212,509369.0
2023-02-02 14:00:00,6.04,6.04,6.0,6.0,505742.0,5.4212,5.4212,5.3853,5.3853,505742.0
2023-02-02 14:30:00,6.0,6.01,5.98,5.99,951171.0,5.3853,5.3942,5.3673,5.3763,951171.0
2023-02-02 15:00:00,5.99,6.0,5.98,5.99,445385.0,5.3763,5.3853,5.3673,5.3763,445385.0
2023-02-02 15:30:00,5.99,6.01,5.99,6.01,1531056.0,5.3763,5.3942,5.3763,5.3942,1531056.0
2023-02-03 09:30:00,5.9,5.99,5.89,5.96,2926133.0,5.2955,5.3763,5.2865,5.3494,2926133.0
2023-02-03 10:00:00,5.96,5.99,5.92,5.97,2657802.0,5.3494,5.3763,5.3135,5.3583,2657802.0
2023-02-03 10:30:00,5.96,5.98,5.94,5.96,1676034.0,5.3494,5.3673,5.3314,5.3494,1676034.0
2023-02-03 11:00:00,5.96,5.97,5.95,5.95,2100899.0,5.3494,5.3583,5.3404,5.3404,2100899.0
2023-02-03 11:30:00,5.95,5.98,5.94,5.95,582019.0,5.3404,5.3673,5.3314,5.3404,582019.0
2023-02-03 12:00:00,5.95,5.96,5.94,5.96,499547.0,5.3404,5.3494,5.3314,5.3494,499547.0
2023-02-03 12:30:00,5.96,5.96,5.93,5.94,968261.0,5.3494,5.3494,5.3224,5.3314,968261.0
2023-02-03 13:00:00,5.94,5.94,5.91,5.92,547772.0,5.3314,5.3314,5.3045,5.3135,547772.0
2023-02-03 13:30:00,5.91,5.92,5.89,5.91,648578.0,5.3045,5.3135,5.2865,5.3045,648578.0
2023-02-03 14:00:00,5.9,5.91,5.88,5.9,476218.0,5.2955,5.3045,5.2776,5.2955,476218.0
2023-02-03 14:30:00,5.9,5.91,5.89,5.91,1310469.0,5.2955,5.3045,5.2865,5.3045,1310469.0
2023-02-03 15:00:00,5.91,5.92,5.9,5.91,865719.0,5.3045,5.3135,5.2955,5.3045,865719.0
2023-02-03 15:30:00,5.91,5.92,5.9,5.91,1823258.0,5.3045,5.3135,5.2955,5.3045,1823258.0
2023-02-06 09:30:00,5.81,5.83,5.79,5.8,1514369.0,5.2147,5.2327,5.1968,5.2058,1514369.0
2023-02-06 10:00:00,5.8,5.82,5.74,5.75,1347437.0,5.2058,5.2237,5.1519,5.1609,1347437.0
2023-02-06 10:30:00,5.75,5.78,5.74,5.78,933940.0,5.1609,5.1878,5.1519,5.1878,933940.0
2023-02-06 11:00:00,5.77,5.78,5.76,5.77,589808.0,5.1788,5.1878,5.1699,5.1788,589808.0
2023-02-06 11:30:00,5.78,5.78,5.73,5.73,472309.0,5.1878,5.1878,5.1429,5.1429,472309.0
2023-02-06 12:00:00,5.74,5.74,5.71,5.72,480021.0,5.1519,5.1519,5.125,5.134,480021.0
2023-02-06 12:30:00,5.72,5.73,5.71,5.73,611017.0,5.134,5.1429,5.125,5.1429,611017.0
2023-02-06 13:00:00,5.73,5.73,5.71,5.72,697044.0,5.1429,5.1429,5.125,5.134,697044.0
2023-02-06 13:30:00,5.72,5.73,5.71,5.71,1112430.0,5.134,5.1429,5.125,5.125,1112430.0
2023-02-06 14:00:00,5.72,5.73,5.71,5.72,409776.0,5.134,5.1429,5.125,5.134,409776.0
2023-02-06 14:30:00,5.73,5.73,5.71,5.71,367428.0,5.1429,5.1429,5.125,5.125,367428.0
2023-02-06 15:00:00,5.71,5.72,5.71,5.72,843827.0,5.125,5.134,5.125,5.134,843827.0
2023-02-06 15:30:00,5.72,5.74,5.71,5.74,1779029.0,5.134,5.1519,5.125,5.1519,1779029.0
2023-02-07 09:30:00,5.64,5.68,5.63,5.67,1512845.0,5.0621,5.0981,5.0532,5.0891,1512845.0
2023-02-07 10:00:00,5.67,5.68,5.66,5.68,826965.0,5.0891,5.0981,5.0801,5.0981,826965.0
2023-02-07 10:30:00,5.67,5.7,5.66,5.68,789458.0,5.0891,5.116,5.0801,5.0981,789458.0
2023-02-07 11:00:00,5.69,5.71,5.68,5.7,722127.0,5.107,5.125,5.0981,5.116,722127.0
2023-02-07 11:30:00,5.7,5.7,5.69,5.7,113732.0,5.116,5.116,5.107,5.116,113732.0
2023-02-07 12:00:00,5.7,5.71,5.68,5.7,692214.0,5.116,5.125,5.0981,5.116,692214.0
2023-02-07 12:30:00,5.7,5.77,5.69,5.77,792851.0,5.116,5.1788,5.107,5.1788,792851.0
2023-02-07 13:00:00,5.77,5.77,5.71,5.72,644974.0,5.1788,5.1788,5.125,5.134,644974.0
2023-02-07 13:30:00,5.71,5.72,5.69,5.71,698312.0,5.125,5.134,5.107,5.125,698312.0
2023-02-07 14:00:00,5.71,5.76,5.7,5.75,680217.0,5.125,5.1699,5.116,5.1609,680217.0
2023-02-07 14:30:00,5.75,5.78,5.74,5.77,749248.0,5.1609,5.1878,5.1519,5.1788,749248.0
2023-02-07 15:00:00,5.77,5.78,5.76,5.77,967881.0,5.1788,5.1878,5.1699,5.1788,967881.0
2023-02-07 15:30:00,5.77,5.81,5.76,5.79,1859450.0,5.1788,5.2147,5.1699,5.1968,1859450.0
2023-02-08 09:30:00,5.79,5.81,5.77,5.79,674517.0,5.1968,5.2147,5.1788,5.1968,674517.0
2023-02-08 10:00:00,5.79,5.8,5.77,5.77,411232.0,5.1968,5.2058,5.1788,5.1788,411232.0
2023-02-08 10:30:00,5.77,5.78,5.73,5.75,539934.0,5.1788,5.1878,5.1429,5.1609,539934.0
2023-02-08 11:00:00,5.74,5.75,5.72,5.74,782233.0,5.1519,5.1609,5.134,5.1519,782233.0
2023-02-08 11:30:00,5.74,5.74,5.72,5.74,295980.0,5.1519,5.1519,5.134,5.1519,295980.0
2023-02-08 12:00:00,5.74,5.74,5.72,5.74,283327.0,5.1519,5.1519,5.134,5.1519,283327.0
2023-02-08 12:30:00,5.74,5.74,5.72,5.74,262838.0,5.1519,5.1519,5.134,5.1519,262838.0
2023-02-08 13:00:00,5.74,5.75,5.72,5.74,384105.0,5.1519,5.1609,5.134,5.1519,384105.0
2023-02-08 13:30:00,5.74,5.74,5.72,5.73,185796.0,5.1519,5.1519,5.134,5.1429,185796.0
2023-02-08 14:00:00,5.73,5.74,5.72,5.73,299910.0,5.1429,5.1519,5.134,5.1429,299910.0
2023-02-08 14:30:00,5.73,5.73,5.71,5.73,640494.0,5.1429,5.1429,5.125,5.1429,640494.0
2023-02-08 15:00:00,5.73,5.73,5.71,5.71,525786.0,5.1429,5.1429,5.125,5.125,525786.0
2023-02-08 15:30:00,5.71,5.73,5.71,5.72,2032302.0,5.125,5.1429,5.125,5.134,2032302.0
2023-02-09 09:30:00,5.82,5.83,5.78,5.79,905900.0,5.2237,5.2327,5.1878,5.1968,905900.0
2023-02-09 10:00:00,5.8,5.8,5.77,5.78,442326.0,5.2058,5.2058,5.1788,5.1878,442326.0
2023-02-09 10:30:00,5.78,5.81,5.77,5.81,556215.0,5.1878,5.2147,5.1788,5.2147,556215.0
2023-02-09 11:00:00,5.81,5.81,5.78,5.79,612170.0,5.2147,5.2147,5.1878,5.1968,612170.0
2023-02-09 11:30:00,5.79,5.8,5.78,5.79,197749.0,5.1968,5.2058,5.1878,5.1968,197749.0
2023-02-09 12:00:00,5.79,5.79,5.78,5.78,102263.0,5.1968,5.1968,5.1878,5.1878,102263.0
2023-02-09 12:30:00,5.78,5.79,5.76,5.77,416352.0,5.1878,5.1968,5.1699,5.1788,416352.0
2023-02-09 13:00:00,5.77,5.77,5.75,5.75,349545.0,5.1788,5.1788,5.1609,5.1609,349545.0
2023-02-09 13:30:00,5.75,5.77,5.75,5.75,318633.0,5.1609,5.1788,5.1609,5.1609,318633.0
2023-02-09 14:00:00,5.75,5.76,5.73,5.74,216869.0,5.1609,5.1699,5.1429,5.1519,216869.0
2023-02-09 14:30:00,5.73,5.74,5.73,5.73,72026.0,5.1429,5.1519,5.1429,5.1429,72026.0
2023-02-09 15:00:00,5.73,5.74,5.71,5.71,737292.0,5.1429,5.1519,5.125,5.125,737292.0
2023-02-09 15:30:00,5.71,5.72,5.7,5.71,1169981.0,5.125,5.134,5.116,5.125,1169981.0
2023-02-10 09:30:00,5.66,5.68,5.65,5.68,841235.0,5.0801,5.0981,5.0711,5.0981,841235.0
2023-02-10 10:00:00,5.67,5.7,5.65,5.69,712278.0,5.0891,5.116,5.0711,5.107,712278.0
2023-02-10 10:30:00,5.69,5.7,5.66,5.67,399151.0,5.107,5.116,5.0801,5.0891,399151.0
2023-02-10 11:00:00,5.67,5.69,5.66,5.68,824317.0,5.0891,5.107,5.0801,5.0981,824317.0
2023-02-10 11:30:00,5.68,5.68,5.67,5.68,107446.0,5.0981,5.0981,5.0891,5.0981,107446.0
2023-02-10 12:00:00,5.68,5.68,5.65,5.66,225977.0,5.0981,5.0981,5.0711,5.0801,225977.0
2023-02-10 12:30:00,5.67,5.68,5.66,5.68,334940.0,5.0891,5.0981,5.0801,5.0981,334940.0
2023-02-10 13:00:00,5.68,5.69,5.67,5.69,201654.0,5.0981,5.107,5.0891,5.107,201654.0
2023-02-10 13:30:00,5.69,5.69,5.68,5.69,183009.0,5.107,5.107,5.0981,5.107,183009.0
2023-02-10 14:00:00,5.68,5.69,5.67,5.68,188126.0,5.0981,5.107,5.0891,5.0981,188126.0
2023-02-10 14:30:00,5.67,5.69,5.67,5.69,553185.0,5.0891,5.107,5.0891,5.107,553185.0
2023-02-10 15:00:00,5.69,5.69,5.67,5.68,254210.0,5.107,5.107,5.0891,5.0981,254210.0
2023-02-10 15:30:00,5.68,5.7,5.67,5.7,705641.0,5.0981,5.116,5.0891,5.116,705641.0
2023-02-13 09:30:00,5.68,5.7,5.67,5.7,668482.0,5.0981,5.116,5.0891,5.116,668482.0
2023-02-13 10:00:00,5.69,5.7,5.68,5.7,415299.0,5.107,5.116,5.0981,5.116,415299.0
2023-02-13 10:30:00,5.7,5.71,5.68,5.7,492150.0,5.116,5.125,5.0981,5.116,492150.0
2023-02-13 11:00:00,5.7,5.72,5.69,5.71,287243.0,5.116,5.134,5.107,5.125,287243.0
2023-02-13 11:30:00,5.71,5.72,5.7,5.71,324917.0,5.125,5.134,5.116,5.125,324917.0
2023-02-13 12:00:00,5.71,5.72,5.71,5.71,83761.0,5.125,5.134,5.125,5.125,83761.0
2023-02-13 12:30:00,5.71,5.72,5.69,5.7,489515.0,5.125,5.134,5.107,5.116,489515.0
2023-02-13 13:00:00,5.7,5.7,5.69,5.7,66062.0,5.116,5.116,5.107,5.116,66062.0
2023-02-13 13:30:00,5.7,5.71,5.69,5.7,280913.0,5.116,5.125,5.107,5.116,280913.0
2023-02-13 14:00:00,5.7,5.7,5.68,5.68,153898.0,5.116,5.116,5.0981,5.0981,153898.0
2023-02-13 14:30:00,5.68,5.69,5.67,5.67,97601.0,5.0981,5.107,5.0891,5.0891,97601.0
2023-02-13 15:00:00,5.67,5.68,5.66,5.68,332610.0,5.0891,5.0981,5.0801,5.0981,332610.0
2023-02-13 15:30:00,5.68,5.69,5.67,5.69,768132.0,5.0981,5.107,5.0891,5.107,768132.0
2023-02-14 09:30:00,5.7,5.76,5.68,5.75,617655.0,5.116,5.1699,5.0981,5.1609,617655.0
2023-02-14 10:00:00,5.75,5.8,5.75,5.76,489454.0,5.1609,5.2058,5.1609,5.1699,489454.0
2023-02-14 10:30:00,5.76,5.77,5.71,5.74,767467.0,5.1699,5.1788,5.125,5.1519,767467.0
2023-02-14 11:00:00,5.73,5.75,5.73,5.73,588710.0,5.1429,5.1609,5.1429,5.1429,588710.0
2023-02-14 11:30:00,5.73,5.75,5.72,5.74,933307.0,5.1429,5.1609,5.134,5.1519,933307.0
2023-02-14 12:00:00,5.74,5.76,5.73,5.75,350779.0,5.1519,5.1699,5.1429,5.1609,350779.0
2023-02-14 12:30:00,5.75,5.76,5.75,5.75,118864.0,5.1609,5.1699,5.1609,5.1609,118864.0
2023-02-14 13:00:00,5.76,5.8,5.75,5.79,830422.0,5.1699,5.2058,5.1609,5.1968,830422.0
2023-02-14 13:30:00,5.79,5.8,5.78,5.78,413875.0,5.1968,5.2058,5.1878,5.1878,413875.0
2023-02-14 14:00:00,5.78,5.79,5.76,5.78,850890.0,5.1878,5.1968,5.1699,5.1878,850890.0
2023-02-14 14:30:00,5.77,5.79,5.77,5.79,294844.0,5.1788,5.1968,5.1788,5.1968,294844.0
2023-02-14 15:00:00,5.79,5.79,5.78,5.79,293715.0,5.1968,5.1968,5.1878,5.1968,293715.0
2023-02-14 15:30:00,5.79,5.8,5.78,5.79,845508.0,5.1968,5.2058,5.1878,5.1968,845508.0
2023-02-15 09:30:00,5.69,5.74,5.68,5.72,3083229.0,5.107,5.1519,5.0981,5.134,3083229.0
2023-02-15 10:00:00,5.72,5.75,5.7,5.75,2270709.0,5.134,5.1609,5.116,5.1609,2270709.0
2023-02-15 10:30:00,5.75,5.79,5.74,5.79,2392699.0,5.1609,5.1968,5.1519,5.1968,2392699.0
2023-02-15 11:00:00,5.79,5.82,5.78,5.81,2184179.0,5.1968,5.2237,5.1878,5.2147,2184179.0
2023-02-15 11:30:00,5.8,5.83,5.8,5.83,659609.0,5.2058,5.2327,5.2058,5.2327,659609.0
2023-02-15 12:00:00,5.83,5.83,5.8,5.81,627831.0,5.2327,5.2327,5.2058,5.2147,627831.0
2023-02-15 12:30:00,5.81,5.81,5.79,5.79,294732.0,5.2147,5.2147,5.1968,5.1968,294732.0
2023-02-15 13:00:00,5.79,5.8,5.79,5.79,227957.0,5.1968,5.2058,5.1968,5.1968,227957.0
2023-02-15 13:30:00,5.79,5.81,5.79,5.81,365393.0,5.1968,5.2147,5.1968,5.2147,365393.0
2023-02-15 14:00:00,5.81,5.81,5.8,5.81,179577.0,5.2147,5.2147,5.2058,5.2147,179577.0
2023-02-15 14:30:00,5.8,5.81,5.8,5.81,400118.0,5.2058,5.2147,5.2058,5.2147,400118.0
2023-02-15 15:00:00,5.81,5.81,5.8,5.81,743933.0,5.2147,5.2147,5.2058,5.2147,743933.0
2023-02-15 15:30:00,5.81,5.81,5.79,5.81,1172063.0,5.2147,5.2147,5.1968,5.2147,1172063.0
2023-02-16 09:30:00,5.78,5.82,5.78,5.8,1124493.0,5.1878,5.2237,5.1878,5.2058,1124493.0
2023-02-16 10:00:00,5.79,5.82,5.78,5.8,914572.0,5.1968,5.2237,5.1878,5.2058,914572.0
2023-02-16 10:30:00,5.8,5.82,5.79,5.82,714190.0,5.2058,5.2237,5.1968,5.2237,714190.0
2023-02-16 11:00:00,5.82,5.84,5.81,5.83,833191.0,5.2237,5.2417,5.2147,5.2327,833191.0
2023-02-16 11:30:00,5.84,5.85,5.83,5.84,224798.0,5.2417,5.2506,5.2327,5.2417,224798.0
2023-02-16 12:00:00,5.84,5.85,5.83,5.85,334918.0,5.2417,5.2506,5.2327,5.2506,334918.0
2023-02-16 12:30:00,5.85,5.85,5.84,5.84,65386.0,5.2506,5.2506,5.2417,5.2417,65386.0
2023-02-16 13:00:00,5.84,5.85,5.84,5.84,56802.0,5.2417,5.2506,5.2417,5.2417,56802.0
2023-02-16 13:30:00,5.84,5.85,5.84,5.85,60858.0,5.2417,5.2506,5.2417,5.2506,60858.0
2023-02-16 14:00:00,5.85,5.85,5.84,5.85,121239.0,5.2506,5.2506,5.2417,5.2506,121239.0
2023-02-16 14:30:00,5.85,5.85,5.84,5.85,137798.0,5.2506,5.2506,5.2417,5.2506,137798.0
2023-02-16 15:00:00,5.85,5.85,5.8,5.81,798905.0,5.2506,5.2506,5.2058,5.2147,798905.0
2023-02-16 15:30:00,5.81,5.81,5.78,5.79,1543126.0,5.2147,5.2147,5.1878,5.1968,1543126.0
2023-02-17 09:30:00,5.72,5.74,5.68,5.69,713236.0,5.134,5.1519,5.0981,5.107,713236.0
2023-02-17 10:00:00,5.69,5.75,5.68,5.72,705223.0,5.107,5.1609,5.0981,5.134,705223.0
2023-02-17 10:30:00,5.73,5.75,5.72,5.73,456695.0,5.1429,5.1609,5.134,5.1429,456695.0
2023-02-17 11:00:00,5.73,5.74,5.71,5.72,481839.0,5.1429,5.1519,5.125,5.134,481839.0
2023-02-17 11:30:00,5.71,5.73,5.71,5.73,189843.0,5.125,5.1429,5.125,5.1429,189843.0
2023-02-17 12:00:00,5.73,5.74,5.72,5.74,133166.0,5.1429,5.1519,5.134,5.1519,133166.0
2023-02-17 12:30:00,5.74,5.74,5.71,5.71,279636.0,5.1519,5.1519,5.125,5.125,279636.0
2023-02-17 13:00:00,5.71,5.72,5.71,5.71,176469.0,5.125,5.134,5.125,5.125,176469.0
2023-02-17 13:30:00,5.71,5.72,5.71,5.71,55519.0,5.125,5.134,5.125,5.125,55519.0
2023-02-17 14:00:00,5.71,5.75,5.71,5.75,295302.0,5.125,5.1609,5.125,5.1609,295302.0
2023-02-17 14:30:00,5.74,5.75,5.74,5.75,200078.0,5.1519,5.1609,5.1519,5.1609,200078.0
2023-02-17 15:00:00,5.75,5.76,5.74,5.75,318569.0,5.1609,5.1699,5.1519,5.1609,318569.0
2023-02-17 15:30:00,5.75,5.76,5.75,5.75,1051405.0,5.1609,5.1699,5.1609,5.1609,1051405.0
2023-02-21 09:30:00,5.74,5.75,5.69,5.7,961726.0,5.1519,5.1609,5.107,5.116,961726.0
2023-02-21 10:00:00,5.7,5.71,5.67,5.69,973053.0,5.116,5.125,5.0891,5.107,973053.0
2023-02-21 10:30:00,5.69,5.71,5.67,5.68,1327243.0,5.107,5.125,5.0891,5.0981,1327243.0
2023-02-21 11:00:00,5.67,5.69,5.66,5.69,1153117.0,5.0891,5.107,5.0801,5.107,1153117.0
2023-02-21 11:30:00,5.69,5.69,5.66,5.67,615892.0,5.107,5.107,5.0801,5.0891,615892.0
2023-02-21 12:00:00,5.67,5.67,5.65,5.65,239925.0,5.0891,5.0891,5.0711,5.0711,239925.0
2023-02-21 12:30:00,5.65,5.67,5.65,5.67,353138.0,5.0711,5.0891,5.0711,5.0891,353138.0
2023-02-21 13:00:00,5.66,5.67,5.65,5.65,335037.0,5.0801,5.0891,5.0711,5.0711,335037.0
2023-02-21 13:30:00,5.65,5.66,5.63,5.64,462326.0,5.0711,5.0801,5.0532,5.0621,462326.0
2023-02-21 14:00:00,5.64,5.64,5.62,5.64,489346.0,5.0621,5.0621,5.0442,5.0621,489346.0
2023-02-21 14:30:00,5.64,5.64,5.63,5.64,186651.0,5.0621,5.0621,5.0532,5.0621,186651.0
2023-02-21 15:00:00,5.63,5.64,5.63,5.64,400026.0,5.0532,5.0621,5.0532,5.0621,400026.0
2023-02-21 15:30:00,5.63,5.64,5.58,5.6,5292224.0,5.0532,5.0621,5.0083,5.0262,5292224.0
2023-02-22 09:30:00,5.58,5.6,5.56,5.57,1321698.0,5.0083,5.0262,4.9903,4.9993,1321698.0
2023-02-22 10:00:00,5.56,5.57,5.53,5.54,889648.0,4.9903,4.9993,4.9634,4.9724,889648.0
2023-02-22 10:30:00,5.54,5.58,5.53,5.57,977969.0,4.9724,5.0083,4.9634,4.9993,977969.0
2023-02-22 11:00:00,5.57,5.58,5.56,5.57,939432.0,4.9993,5.0083,4.9903,4.9993,939432.0
2023-02-22 11:30:00,5.58,5.58,5.56,5.57,306287.0,5.0083,5.0083,4.9903,4.9993,306287.0
2023-02-22 12:00:00,5.57,5.57,5.56,5.57,203660.0,4.9993,4.9993,4.9903,4.9993,203660.0
2023-02-22 12:30:00,5.57,5.58,5.56,5.58,200864.0,4.9993,5.0083,4.9903,5.0083,200864.0
2023-02-22 13:00:00,5.57,5.58,5.57,5.58,164595.0,4.9993,5.0083,4.9993,5.0083,164595.0
2023-02-22 13:30:00,5.58,5.59,5.57,5.59,207417.0,5.0083,5.0173,4.9993,5.0173,207417.0
2023-02-22 14:00:00,5.58,5.6,5.56,5.58,1002540.0,5.0083,5.0262,4.9903,5.0083,1002540.0
2023-02-22 14:30:00,5.57,5.58,5.55,5.55,412920.0,4.9993,5.0083,4.9814,4.9814,412920.0
2023-02-22 15:00:00,5.56,5.56,5.54,5.56,529107.0,4.9903,4.9903,4.9724,4.9903,529107.0
2023-02-22 15:30:00,5.56,5.56,5.54,5.56,1262469.0,4.9903,4.9903,4.9724,4.9903,1262469.0
2023-02-23 09:30:00,5.6,5.64,5.59,5.63,1094324.0,5.0262,5.0621,5.0173,5.0532,1094324.0
2023-02-23 10:00:00,5.63,5.63,5.6,5.62,746288.0,5.0532,5.0532,5.0262,5.0442,746288.0
2023-02-23 10:30:00,5.62,5.62,5.57,5.58,711188.0,5.0442,5.0442,4.9993,5.0083,711188.0
2023-02-23 11:00:00,5.58,5.59,5.57,5.57,1003079.0,5.0083,5.0173,4.9993,4.9993,1003079.0
2023-02-23 11:30:00,5.58,5.58,5.55,5.55,412104.0,5.0083,5.0083,4.9814,4.9814,412104.0
2023-02-23 12:00:00,5.56,5.56,5.54,5.54,297165.0,4.9903,4.9903,4.9724,4.9724,297165.0
2023-02-23 12:30:00,5.54,5.56,5.54,5.56,282407.0,4.9724,4.9903,4.9724,4.9903,282407.0
2023-02-23 13:00:00,5.55,5.56,5.54,5.55,222632.0,4.9814,4.9903,4.9724,4.9814,222632.0
2023-02-23 13:30:00,5.56,5.57,5.55,5.56,303565.0,4.9903,4.9993,4.9814,4.9903,303565.0
2023-02-23 14:00:00,5.56,5.58,5.55,5.58,333927.0,4.9903,5.0083,4.9814,5.0083,333927.0
2023-02-23 14:30:00,5.58,5.59,5.57,5.58,228556.0,5.0083,5.0173,4.9993,5.0083,228556.0
2023-02-23 15:00:00,5.58,5.6,5.58,5.6,512749.0,5.0083,5.0262,5.0083,5.0262,512749.0
2023-02-23 15:30:00,5.6,5.61,5.59,5.59,934690.0,5.0262,5.0352,5.0173,5.0173,934690.0
2023-02-24 09:30:00,5.5,5.53,5.48,5.5,907275.0,4.9365,4.9634,4.9185,4.9365,907275.0
2023-02-24 10:00:00,5.5,5.52,5.48,5.49,556933.0,4.9365,4.9544,4.9185,4.9275,556933.0
2023-02-24 10:30:00,5.49,5.5,5.48,5.49,495093.0,4.9275,4.9365,4.9185,4.9275,495093.0
2023-02-24 11:00:00,5.49,5.5,5.48,5.49,449677.0,4.9275,4.9365,4.9185,4.9275,449677.0
2023-02-24 11:30:00,5.49,5.5,5.48,5.49,412750.0,4.9275,4.9365,4.9185,4.9275,412750.0
2023-02-24 12:00:00,5.49,5.5,5.48,5.49,632408.0,4.9275,4.9365,4.9185,4.9275,632408.0
2023-02-24 12:30:00,5.49,5.49,5.47,5.48,429357.0,4.9275,4.9275,4.9096,4.9185,429357.0
2023-02-24 13:00:00,5.48,5.49,5.47,5.49,190945.0,4.9185,4.9275,4.9096,4.9275,190945.0
2023-02-24 13:30:00,5.49,5.49,5.47,5.48,258036.0,4.9275,4.9275,4.9096,4.9185,258036.0
2023-02-24 14:00:00,5.48,5.48,5.47,5.48,90834.0,4.9185,4.9185,4.9096,4.9185,90834.0
2023-02-24 14:30:00,5.48,5.49,5.47,5.49,339976.0,4.9185,4.9275,4.9096,4.9275,339976.0
2023-02-24 15:00:00,5.49,5.49,5.48,5.49,182206.0,4.9275,4.9275,4.9185,4.9275,182206.0
2023-02-24 15:30:00,5.49,5.5,5.48,5.5,747154.0,4.9275,4.9365,4.9185,4.9365,747154.0
2023-02-27 09:30:00,5.57,5.58,5.54,5.56,1683616.0,4.9993,5.0083,4.9724,4.9903,1683616.0
2023-02-27 10:00:00,5.56,5.59,5.56,5.57,802328.0,4.9903,5.0173,4.9903,4.9993,802328.0
2023-02-27 10:30:00,5.58,5.58,5.54,5.55,1515180.0,5.0083,5.0083,4.9724,4.9814,1515180.0
2023-02-27 11:00:00,5.55,5.57,5.54,5.55,2105262.0,4.9814,4.9993,4.9724,4.9814,2105262.0
2023-02-27 11:30:00,5.55,5.55,5.53,5.54,420242.0,4.9814,4.9814,4.9634,4.9724,420242.0
2023-02-27 12:00:00,5.55,5.55,5.53,5.54,251979.0,4.9814,4.9814,4.9634,4.9724,251979.0
2023-02-27 12:30:00,5.54,5.54,5.52,5.53,434480.0,4.9724,4.9724,4.9544,4.9634,434480.0
2023-02-27 13:00:00,5.53,5.53,5.52,5.53,89338.0,4.9634,4.9634,4.9544,4.9634,89338.0
2023-02-27 13:30:00,5.53,5.53,5.52,5.53,73466.0,4.9634,4.9634,4.9544,4.9634,73466.0
2023-02-27 14:00:00,5.53,5.54,5.52,5.53,226453.0,4.9634,4.9724,4.9544,4.9634,226453.0
2023-02-27 14:30:00,5.53,5.53,5.52,5.53,142677.0,4.9634,4.9634,4.9544,4.9634,142677.0
2023-02-27 15:00:00,5.53,5.54,5.52,5.54,546932.0,4.9634,4.9724,4.9544,4.9724,546932.0
2023-02-27 15:30:00,5.54,5.55,5.53,5.55,1298094.0,4.9724,4.9814,4.9634,4.9814,1298094.0
2023-02-28 09:30:00,5.51,5.54,5.5,5.53,595937.0,4.9455,4.9724,4.9365,4.9634,595937.0
2023-02-28 10:00:00,5.53,5.54,5.51,5.53,682395.0,4.9634,4.9724,4.9455,4.9634,682395.0
2023-02-28 10:30:00,5.53,5.53,5.51,5.52,378784.0,4.9634,4.9634,4.9455,4.9544,378784.0
2023-02-28 11:00:00,5.52,5.54,5.51,5.54,520342.0,4.9544,4.9724,4.9455,4.9724,520342.0
2023-02-28 11:30:00,5.54,5.54,5.51,5.52,489093.0,4.9724,4.9724,4.9455,4.9544,489093.0
2023-02-28 12:00:00,5.52,5.52,5.51,5.52,93870.0,4.9544,4.9544,4.9455,4.9544,93870.0
2023-02-28 12:30:00,5.51,5.53,5.51,5.53,373505.0,4.9455,4.9634,4.9455,4.9634,373505.0
2023-02-28 13:00:00,5.53,5.53,5.52,5.53,130387.0,4.9634,4.9634,4.9544,4.9634,130387.0
2023-02-28 13:30:00,5.53,5.53,5.52,5.52,591417.0,4.9634,4.9634,4.9544,4.9544,591417.0
2023-02-28 14:00:00,5.52,5.53,5.52,5.53,162092.0,4.9544,4.9634,4.9544,4.9634,162092.0
2023-02-28 14:30:00,5.53,5.53,5.52,5.53,190921.0,4.9634,4.9634,4.9544,4.9634,190921.0
2023-02-28 15:00:00,5.53,5.53,5.52,5.53,305701.0,4.9634,4.9634,4.9544,4.9634,305701.0
2023-02-28 15:30:00,5.53,5.53,5.5,5.5,1192484.0,4.9634,4.9634,4.9365,4.9365,1192484.0
2023-03-01 09:30:00,5.5,5.53,5.5,5.52,836026.0,4.9365,4.9634,4.9365,4.9544,836026.0
2023-03-01 10:00:00,5.52,5.53,5.47,5.49,971529.0,4.9544,4.9634,4.9096,4.9275,971529.0
2023-03-01 10:30:00,5.49,5.52,5.48,5.5,485741.0,4.9275,4.9544,4.9185,4.9365,485741.0
2023-03-01 11:00:00,5.49,5.5,5.46,5.48,774654.0,4.9275,4.9365,4.9006,4.9185,774654.0
2023-03-01 11:30:00,5.48,5.5,5.47,5.5,198003.0,4.9185,4.9365,4.9096,4.9365,198003.0
2023-03-01 12:00:00,5.5,5.51,5.49,5.5,162851.0,4.9365,4.9455,4.9275,4.9365,162851.0
2023-03-01 12:30:00,5.5,5.5,5.48,5.48,235979.0,4.9365,4.9365,4.9185,4.9185,235979.0
2023-03-01 13:00:00,5.49,5.49,5.47,5.47,204889.0,4.9275,4.9275,4.9096,4.9096,204889.0
2023-03-01 13:30:00,5.47,5.48,5.46,5.46,171255.0,4.9096,4.9185,4.9006,4.9006,171255.0
2023-03-01 14:00:00,5.46,5.47,5.46,5.46,400137.0,4.9006,4.9096,4.9006,4.9006,400137.0
2023-03-01 14:30:00,5.46,5.47,5.46,5.46,168821.0,4.9006,4.9096,4.9006,4.9006,168821.0
2023-03-01 15:00:00,5.46,5.47,5.46,5.46,212670.0,4.9006,4.9096,4.9006,4.9006,212670.0
2023-03-01 15:30:00,5.46,5.47,5.46,5.47,638970.0,4.9006,4.9096,4.9006,4.9096,638970.0
2023-03-02 09:30:00,5.48,5.49,5.45,5.48,1814682.0,4.9185,4.9275,4.8916,4.9185,1814682.0
2023-03-02 10:00:00,5.49,5.5,5.44,5.46,717203.0,4.9275,4.9365,4.8826,4.9006,717203.0
2023-03-02 10:30:00,5.46,5.47,5.45,5.46,384151.0,4.9006,4.9096,4.8916,4.9006,384151.0
2023-03-02 11:00:00,5.46,5.47,5.45,5.45,435113.0,4.9006,4.9096,4.8916,4.8916,435113.0
2023-03-02 11:30:00,5.46,5.46,5.44,5.45,128497.0,4.9006,4.9006,4.8826,4.8916,128497.0
2023-03-02 12:00:00,5.45,5.46,5.44,5.46,168138.0,4.8916,4.9006,4.8826,4.9006,168138.0
2023-03-02 12:30:00,5.45,5.46,5.45,5.46,191588.0,4.8916,4.9006,4.8916,4.9006,191588.0
2023-03-02 13:00:00,5.46,5.46,5.45,5.45,51400.0,4.9006,4.9006,4.8916,4.8916,51400.0
2023-03-02 13:30:00,5.46,5.49,5.45,5.49,1041371.0,4.9006,4.9275,4.8916,4.9275,1041371.0
2023-03-02 14:00:00,5.49,5.5,5.48,5.5,679745.0,4.9275,4.9365,4.9185,4.9365,679745.0
2023-03-02 14:30:00,5.5,5.5,5.49,5.5,204812.0,4.9365,4.9365,4.9275,4.9365,204812.0
2023-03-02 15:00:00,5.5,5.5,5.49,5.5,97509.0,4.9365,4.9365,4.9275,4.9365,97509.0
2023-03-02 15:30:00,5.5,5.52,5.49,5.5,1062536.0,4.9365,4.9544,4.9275,4.9365,1062536.0
2023-03-03 09:30:00,5.69,5.71,5.67,5.7,2067797.0,5.107,5.125,5.0891,5.116,2067797.0
2023-03-03 10:00:00,5.7,5.71,5.66,5.71,1102030.0,5.116,5.125,5.0801,5.125,1102030.0
2023-03-03 10:30:00,5.71,5.71,5.67,5.68,1402365.0,5.125,5.125,5.0891,5.0981,1402365.0
2023-03-03 11:00:00,5.68,5.69,5.67,5.69,1256083.0,5.0981,5.107,5.0891,5.107,1256083.0
2023-03-03 11:30:00,5.69,5.69,5.66,5.67,519369.0,5.107,5.107,5.0801,5.0891,519369.0
2023-03-03 12:00:00,5.68,5.68,5.66,5.67,214621.0,5.0981,5.0981,5.0801,5.0891,214621.0
2023-03-03 12:30:00,5.67,5.67,5.65,5.66,458814.0,5.0891,5.0891,5.0711,5.0801,458814.0
2023-03-03 13:00:00,5.66,5.68,5.65,5.68,917545.0,5.0801,5.0981,5.0711,5.0981,917545.0
2023-03-03 13:30:00,5.68,5.68,5.67,5.68,210955.0,5.0981,5.0981,5.0891,5.0981,210955.0
2023-03-03 14:00:00,5.68,5.69,5.67,5.69,705591.0,5.0981,5.107,5.0891,5.107,705591.0
2023-03-03 14:30:00,5.69,5.69,5.68,5.69,535523.0,5.107,5.107,5.0981,5.107,535523.0
2023-03-03 15:00:00,5.69,5.69,5.68,5.69,506876.0,5.107,5.107,5.0981,5.107,506876.0
2023-03-03 15:30:00,5.69,5.7,5.68,5.7,2317964.0,5.107,5.116,5.0981,5.116,2317964.0
2023-03-06 09:30:00,5.67,5.68,5.66,5.66,456834.0,5.0891,5.0981,5.0801,5.0801,456834.0
2023-03-06 10:00:00,5.67,5.69,5.66,5.68,509734.0,5.0891,5.107,5.0801,5.0981,509734.0
2023-03-06 10:30:00,5.68,5.69,5.67,5.68,444515.0,5.0981,5.107,5.0891,5.0981,444515.0
2023-03-06 11:00:00,5.67,5.69,5.67,5.68,549389.0,5.0891,5.107,5.0891,5.0981,549389.0
2023-03-06 11:30:00,5.67,5.68,5.67,5.68,124784.0,5.0891,5.0981,5.0891,5.0981,124784.0
2023-03-06 12:00:00,5.68,5.68,5.66,5.67,167914.0,5.0981,5.0981,5.0801,5.0891,167914.0
2023-03-06 12:30:00,5.67,5.67,5.65,5.66,91849.0,5.0891,5.0891,5.0711,5.0801,91849.0
2023-03-06 13:00:00,5.66,5.66,5.65,5.65,319531.0,5.0801,5.0801,5.0711,5.0711,319531.0
2023-03-06 13:30:00,5.65,5.66,5.64,5.64,244870.0,5.0711,5.0801,5.0621,5.0621,244870.0
2023-03-06 14:00:00,5.64,5.65,5.63,5.64,140693.0,5.0621,5.0711,5.0532,5.0621,140693.0
2023-03-06 14:30:00,5.64,5.64,5.63,5.63,162648.0,5.0621,5.0621,5.0532,5.0532,162648.0
2023-03-06 15:00:00,5.63,5.64,5.62,5.63,102102.0,5.0532,5.0621,5.0442,5.0532,102102.0
2023-03-06 15:30:00,5.62,5.63,5.62,5.63,409512.0,5.0442,5.0532,5.0442,5.0532,409512.0
2023-03-07 09:30:00,5.62,5.63,5.6,5.61,475071.0,5.0442,5.0532,5.0262,5.0352,475071.0
2023-03-07 10:00:00,5.61,5.61,5.52,5.55,660473.0,5.0352,5.0352,4.9544,4.9814,660473.0
2023-03-07 10:30:00,5.54,5.57,5.51,5.53,1113741.0,4.9724,4.9993,4.9455,4.9634,1113741.0
2023-03-07 11:00:00,5.52,5.54,5.51,5.52,406924.0,4.9544,4.9724,4.9455,4.9544,406924.0
2023-03-07 11:30:00,5.52,5.54,5.51,5.53,356182.0,4.9544,4.9724,4.9455,4.9634,356182.0
2023-03-07 12:00:00,5.53,5.55,5.52,5.54,430608.0,4.9634,4.9814,4.9544,4.9724,430608.0
2023-03-07 12:30:00,5.54,5.55,5.53,5.53,157265.0,4.9724,4.9814,4.9634,4.9634,157265.0
2023-03-07 13:00:00,5.53,5.54,5.51,5.52,186570.0,4.9634,4.9724,4.9455,4.9544,186570.0
2023-03-07 13:30:00,5.52,5.52,5.5,5.5,161755.0,4.9544,4.9544,4.9365,4.9365,161755.0
2023-03-07 14:00:00,5.5,5.51,5.5,5.5,412422.0,4.9365,4.9455,4.9365,4.9365,412422.0
2023-03-07 14:30:00,5.5,5.51,5.5,5.5,150337.0,4.9365,4.9455,4.9365,4.9365,150337.0
2023-03-07 15:00:00,5.5,5.52,5.5,5.5,330209.0,4.9365,4.9544,4.9365,4.9365,330209.0
2023-03-07 15:30:00,5.5,5.52,5.5,5.52,516611.0,4.9365,4.9544,4.9365,4.9544,516611.0
2023-03-08 09:30:00,5.5,5.53,5.5,5.53,664132.0,4.9365,4.9634,4.9365,4.9634,664132.0
2023-03-08 10:00:00,5.52,5.54,5.48,5.54,541918.0,4.9544,4.9724,4.9185,4.9724,541918.0
2023-03-08 10:30:00,5.54,5.56,5.53,5.55,403696.0,4.9724,4.9903,4.9634,4.9814,403696.0
2023-03-08 11:00:00,5.54,5.56,5.54,5.54,349172.0,4.9724,4.9903,4.9724,4.9724,349172.0
2023-03-08 11:30:00,5.54,5.55,5.53,5.54,215038.0,4.9724,4.9814,4.9634,4.9724,215038.0
2023-03-08 12:00:00,5.54,5.55,5.52,5.52,172688.0,4.9724,4.9814,4.9544,4.9544,172688.0
2023-03-08 12:30:00,5.52,5.53,5.51,5.52,128561.0,4.9544,4.9634,4.9455,4.9544,128561.0
2023-03-08 13:00:00,5.53,5.53,5.5,5.5,160390.0,4.9634,4.9634,4.9365,4.9365,160390.0
2023-03-08 13:30:00,5.5,5.51,5.5,5.5,39180.0,4.9365,4.9455,4.9365,4.9365,39180.0
2023-03-08 14:00:00,5.5,5.52,5.5,5.52,118211.0,4.9365,4.9544,4.9365,4.9544,118211.0
2023-03-08 14:30:00,5.52,5.52,5.51,5.52,59937.0,4.9544,4.9544,4.9455,4.9544,59937.0
2023-03-08 15:00:00,5.52,5.52,5.51,5.52,61069.0,4.9544,4.9544,4.9455,4.9544,61069.0
2023-03-08 15:30:00,5.52,5.53,5.51,5.53,1030520.0,4.9544,4.9634,4.9455,4.9634,1030520.0
2023-03-09 09:30:00,5.54,5.59,5.53,5.59,352149.0,4.9724,5.0173,4.9634,5.0173,352149.0
2023-03-09 10:00:00,5.59,5.61,5.58,5.6,967952.0,5.0173,5.0352,5.0083,5.0262,967952.0
2023-03-09 10:30:00,5.6,5.61,5.59,5.61,666342.0,5.0262,5.0352,5.0173,5.0352,666342.0
2023-03-09 11:00:00,5.61,5.62,5.6,5.61,560461.0,5.0352,5.0442,5.0262,5.0352,560461.0
2023-03-09 11:30:00,5.6,5.61,5.6,5.61,91353.0,5.0262,5.0352,5.0262,5.0352,91353.0
2023-03-09 12:00:00,5.61,5.61,5.59,5.6,213006.0,5.0352,5.0352,5.0173,5.0262,213006.0
2023-03-09 12:30:00,5.6,5.6,5.59,5.6,147864.0,5.0262,5.0262,5.0173,5.0262,147864.0
2023-03-09 13:00:00,5.6,5.6,5.56,5.57,824608.0,5.0262,5.0262,4.9903,4.9993,824608.0
2023-03-09 13:30:00,5.57,5.57,5.53,5.54,524401.0,4.9993,4.9993,4.9634,4.9724,524401.0
2023-03-09 14:00:00,5.54,5.55,5.53,5.54,530068.0,4.9724,4.9814,4.9634,4.9724,530068.0
2023-03-09 14:30:00,5.54,5.55,5.52,5.53,324746.0,4.9724,4.9814,4.9544,4.9634,324746.0
2023-03-09 15:00:00,5.53,5.53,5.5,5.5,686957.0,4.9634,4.9634,4.9365,4.9365,686957.0
2023-03-09 15:30:00,5.5,5.55,5.5,5.55,2260157.0,4.9365,4.9814,4.9365,4.9814,2260157.0
2023-03-10 09:30:00,5.5,5.51,5.44,5.47,756288.0,4.9365,4.9455,4.8826,4.9096,756288.0
2023-03-10 10:00:00,5.48,5.51,5.47,5.49,774183.0,4.9185,4.9455,4.9096,4.9275,774183.0
2023-03-10 10:30:00,5.49,5.5,5.47,5.5,572332.0,4.9275,4.9365,4.9096,4.9365,572332.0
2023-03-10 11:00:00,5.5,5.5,5.46,5.48,380957.0,4.9365,4.9365,4.9006,4.9185,380957.0
2023-03-10 11:30:00,5.48,5.5,5.45,5.46,444490.0,4.9185,4.9365,4.8916,4.9006,444490.0
2023-03-10 12:00:00,5.46,5.47,5.44,5.45,275310.0,4.9006,4.9096,4.8826,4.8916,275310.0
2023-03-10 12:30:00,5.45,5.47,5.44,5.44,364175.0,4.8916,4.9096,4.8826,4.8826,364175.0
2023-03-10 13:00:00,5.45,5.45,5.41,5.42,228301.0,4.8916,4.8916,4.8557,4.8647,228301.0
2023-03-10 13:30:00,5.42,5.42,5.4,5.41,158628.0,4.8647,4.8647,4.8467,4.8557,158628.0
2023-03-10 14:00:00,5.41,5.43,5.4,5.42,431930.0,4.8557,4.8737,4.8467,4.8647,431930.0
2023-03-10 14:30:00,5.41,5.44,5.41,5.44,540152.0,4.8557,4.8826,4.8557,4.8826,540152.0
2023-03-10 15:00:00,5.44,5.45,5.42,5.42,1543631.0,4.8826,4.8916,4.8647,4.8647,1543631.0
2023-03-10 15:30:00,5.42,5.43,5.4,5.42,1217643.0,4.8647,4.8737,4.8467,4.8647,1217643.0
2023-03-13 09:30:00,5.41,5.45,5.38,5.45,1231812.0,4.8557,4.8916,4.8288,4.8916,1231812.0
2023-03-13 10:00:00,5.44,5.46,5.43,5.44,1183655.0,4.8826,4.9006,4.8737,4.8826,1183655.0
2023-03-13 10:30:00,5.44,5.48,5.44,5.48,1117375.0,4.8826,4.9185,4.8826,4.9185,1117375.0
2023-03-13 11:00:00,5.48,5.51,5.47,5.5,1594616.0,4.9185,4.9455,4.9096,4.9365,1594616.0
2023-03-13 11:30:00,5.51,5.52,5.48,5.52,1871454.0,4.9455,4.9544,4.9185,4.9544,1871454.0
2023-03-13 12:00:00,5.52,5.53,5.48,5.5,1058945.0,4.9544,4.9634,4.9185,4.9365,1058945.0
2023-03-13 12:30:00,5.5,5.5,5.46,5.47,1921648.0,4.9365,4.9365,4.9006,4.9096,1921648.0
2023-03-13 13:00:00,5.47,5.48,5.45,5.47,769458.0,4.9096,4.9185,4.8916,4.9096,769458.0
2023-03-13 13:30:00,5.46,5.48,5.45,5.48,939565.0,4.9006,4.9185,4.8916,4.9185,939565.0
2023-03-13 14:00:00,5.48,5.49,5.47,5.48,687552.0,4.9185,4.9275,4.9096,4.9185,687552.0
2023-03-13 14:30:00,5.49,5.52,5.48,5.5,2059432.0,4.9275,4.9544,4.9185,4.9365,2059432.0
2023-03-13 15:00:00,5.5,5.5,5.46,5.46,1387208.0,4.9365,4.9365,4.9006,4.9006,1387208.0
2023-03-13 15:30:00,5.46,5.49,5.46,5.46,1807782.0,4.9006,4.9275,4.9006,4.9006,1807782.0
2023-03-14 09:30:00,5.49,5.5,5.46,5.48,829842.0,4.9275,4.9365,4.9006,4.9185,829842.0
2023-03-14 10:00:00,5.48,5.5,5.47,5.49,613836.0,4.9185,4.9365,4.9096,4.9275,613836.0
2023-03-14 10:30:00,5.49,5.51,5.48,5.48,527194.0,4.9275,4.9455,4.9185,4.9185,527194.0
2023-03-14 11:00:00,5.49,5.51,5.48,5.5,572495.0,4.9275,4.9455,4.9185,4.9365,572495.0
2023-03-14 11:30:00,5.5,5.51,5.48,5.49,424750.0,4.9365,4.9455,4.9185,4.9275,424750.0
2023-03-14 12:00:00,5.49,5.5,5.47,5.49,499797.0,4.9275,4.9365,4.9096,4.9275,499797.0
2023-03-14 12:30:00,5.49,5.49,5.48,5.49,121763.0,4.9275,4.9275,4.9185,4.9275,121763.0
2023-03-14 13:00:00,5.49,5.49,5.45,5.48,449144.0,4.9275,4.9275,4.8916,4.9185,449144.0
2023-03-14 13:30:00,5.48,5.48,5.45,5.46,460058.0,4.9185,4.9185,4.8916,4.9006,460058.0
2023-03-14 14:00:00,5.46,5.48,5.44,5.48,676703.0,4.9006,4.9185,4.8826,4.9185,676703.0
2023-03-14 14:30:00,5.48,5.48,5.46,5.47,331506.0,4.9185,4.9185,4.9006,4.9096,331506.0
2023-03-14 15:00:00,5.46,5.47,5.45,5.46,596108.0,4.9006,4.9096,4.8916,4.9006,596108.0
2023-03-14 15:30:00,5.46,5.5,5.45,5.5,1133531.0,4.9006,4.9365,4.8916,4.9365,1133531.0
2023-03-15 09:30:00,5.27,5.32,5.26,5.28,938003.0,4.7301,4.7749,4.7211,4.739,938003.0
2023-03-15 10:00:00,5.28,5.31,5.27,5.3,857506.0,4.739,4.766,4.7301,4.757,857506.0
2023-03-15 10:30:00,5.31,5.31,5.26,5.29,536765.0,4.766,4.766,4.7211,4.748,536765.0
2023-03-15 11:00:00,5.29,5.32,5.28,5.31,395573.0,4.748,4.7749,4.739,4.766,395573.0
2023-03-15 11:30:00,5.31,5.31,5.28,5.29,803681.0,4.766,4.766,4.739,4.748,803681.0
2023-03-15 12:00:00,5.29,5.29,5.25,5.25,619425.0,4.748,4.748,4.7121,4.7121,619425.0
2023-03-15 12:30:00,5.25,5.26,5.23,5.25,473573.0,4.7121,4.7211,4.6942,4.7121,473573.0
2023-03-15 13:00:00,5.25,5.27,5.24,5.27,309609.0,4.7121,4.7301,4.7031,4.7301,309609.0
2023-03-15 13:30:00,5.27,5.27,5.25,5.27,307384.0,4.7301,4.7301,4.7121,4.7301,307384.0
2023-03-15 14:00:00,5.26,5.29,5.24,5.28,906021.0,4.7211,4.748,4.7031,4.739,906021.0
2023-03-15 14:30:00,5.28,5.3,5.27,5.29,494541.0,4.739,4.757,4.7301,4.748,494541.0
2023-03-15 15:00:00,5.29,5.31,5.28,5.31,1046258.0,4.748,4.766,4.739,4.766,1046258.0
2023-03-15 15:30:00,5.31,5.31,5.28,5.3,1057374.0,4.766,4.766,4.739,4.757,1057374.0
2023-03-16 09:30:00,5.23,5.29,5.22,5.29,630289.0,4.6942,4.748,4.6852,4.748,630289.0
2023-03-16 10:00:00,5.29,5.29,5.24,5.27,478716.0,4.748,4.748,4.7031,4.7301,478716.0
2023-03-16 10:30:00,5.26,5.32,5.25,5.32,758787.0,4.7211,4.7749,4.7121,4.7749,758787.0
2023-03-16 11:00:00,5.32,5.32,5.29,5.32,571237.0,4.7749,4.7749,4.748,4.7749,571237.0
2023-03-16 11:30:00,5.32,5.34,5.3,5.33,539790.0,4.7749,4.7929,4.757,4.7839,539790.0
2023-03-16 12:00:00,5.33,5.33,5.31,5.31,323950.0,4.7839,4.7839,4.766,4.766,323950.0
2023-03-16 12:30:00,5.32,5.33,5.3,5.33,299765.0,4.7749,4.7839,4.757,4.7839,299765.0
2023-03-16 13:00:00,5.33,5.34,5.32,5.33,185956.0,4.7839,4.7929,4.7749,4.7839,185956.0
2023-03-16 13:30:00,5.33,5.33,5.31,5.32,433705.0,4.7839,4.7839,4.766,4.7749,433705.0
2023-03-16 14:00:00,5.32,5.32,5.31,5.32,128550.0,4.7749,4.7749,4.766,4.7749,128550.0
2023-03-16 14:30:00,5.32,5.33,5.3,5.33,482338.0,4.7749,4.7839,4.757,4.7839,482338.0
2023-03-16 15:00:00,5.33,5.33,5.32,5.33,266955.0,4.7839,4.7839,4.7749,4.7839,266955.0
2023-03-16 15:30:00,5.33,5.36,5.32,5.36,1646000.0,4.7839,4.8108,4.7749,4.8108,1646000.0
2023-03-17 09:30:00,5.28,5.29,5.26,5.27,457843.0,4.739,4.748,4.7211,4.7301,457843.0
2023-03-17 10:00:00,5.28,5.3,5.27,5.28,522212.0,4.739,4.757,4.7301,4.739,522212.0
2023-03-17 10:30:00,5.28,5.28,5.22,5.24,752468.0,4.739,4.739,4.6852,4.7031,752468.0
2023-03-17 11:00:00,5.24,5.27,5.22,5.26,641248.0,4.7031,4.7301,4.6852,4.7211,641248.0
2023-03-17 11:30:00,5.26,5.28,5.25,5.28,303271.0,4.7211,4.739,4.7121,4.739,303271.0
2023-03-17 12:00:00,5.28,5.3,5.27,5.29,616466.0,4.739,4.757,4.7301,4.748,616466.0
2023-03-17 12:30:00,5.29,5.3,5.28,5.29,558851.0,4.748,4.757,4.739,4.748,558851.0
2023-03-17 13:00:00,5.29,5.3,5.28,5.29,186968.0,4.748,4.757,4.739,4.748,186968.0
2023-03-17 13:30:00,5.29,5.31,5.29,5.3,399441.0,4.748,4.766,4.748,4.757,399441.0
2023-03-17 14:00:00,5.3,5.31,5.28,5.29,373345.0,4.757,4.766,4.739,4.748,373345.0
2023-03-17 14:30:00,5.28,5.3,5.28,5.29,257723.0,4.739,4.757,4.739,4.748,257723.0
2023-03-17 15:00:00,5.29,5.3,5.28,5.29,256246.0,4.748,4.757,4.739,4.748,256246.0
2023-03-17 15:30:00,5.3,5.3,5.28,5.29,1302674.0,4.757,4.757,4.739,4.748,1302674.0
2023-03-20 09:30:00,5.34,5.35,5.29,5.33,1068803.0,4.7929,4.8019,4.748,4.7839,1068803.0
2023-03-20 10:00:00,5.33,5.34,5.3,5.33,542975.0,4.7839,4.7929,4.757,4.7839,542975.0
2023-03-20 10:30:00,5.33,5.34,5.31,5.33,816975.0,4.7839,4.7929,4.766,4.7839,816975.0
2023-03-20 11:00:00,5.33,5.37,5.33,5.37,792043.0,4.7839,4.8198,4.7839,4.8198,792043.0
2023-03-20 11:30:00,5.37,5.38,5.35,5.36,1172426.0,4.8198,4.8288,4.8019,4.8108,1172426.0
2023-03-20 12:00:00,5.36,5.36,5.33,5.33,1462837.0,4.8108,4.8108,4.7839,4.7839,1462837.0
2023-03-20 12:30:00,5.33,5.34,5.32,5.32,322849.0,4.7839,4.7929,4.7749,4.7749,322849.0
2023-03-20 13:00:00,5.32,5.33,5.32,5.32,163387.0,4.7749,4.7839,4.7749,4.7749,163387.0
2023-03-20 13:30:00,5.33,5.33,5.29,5.29,1540683.0,4.7839,4.7839,4.748,4.748,1540683.0
2023-03-20 14:00:00,5.3,5.3,5.29,5.29,188320.0,4.757,4.757,4.748,4.748,188320.0
2023-03-20 14:30:00,5.29,5.31,5.28,5.31,683005.0,4.748,4.766,4.739,4.766,683005.0
2023-03-20 15:00:00,5.3,5.32,5.3,5.32,344091.0,4.757,4.7749,4.757,4.7749,344091.0
2023-03-20 15:30:00,5.32,5.35,5.31,5.33,1794496.0,4.7749,4.8019,4.766,4.7839,1794496.0
2023-03-21 09:30:00,5.41,5.44,5.41,5.43,405047.0,4.8557,4.8826,4.8557,4.8737,405047.0
2023-03-21 10:00:00,5.44,5.45,5.38,5.4,586639.0,4.8826,4.8916,4.8288,4.8467,586639.0
2023-03-21 10:30:00,5.4,5.42,5.39,5.41,137650.0,4.8467,4.8647,4.8378,4.8557,137650.0
2023-03-21 11:00:00,5.4,5.42,5.4,5.41,442704.0,4.8467,4.8647,4.8467,4.8557,442704.0
2023-03-21 11:30:00,5.41,5.41,5.38,5.39,230196.0,4.8557,4.8557,4.8288,4.8378,230196.0
2023-03-21 12:00:00,5.39,5.39,5.38,5.39,125611.0,4.8378,4.8378,4.8288,4.8378,125611.0
2023-03-21 12:30:00,5.39,5.4,5.38,5.39,104434.0,4.8378,4.8467,4.8288,4.8378,104434.0
2023-03-21 13:00:00,5.39,5.39,5.38,5.39,57893.0,4.8378,4.8378,4.8288,4.8378,57893.0
2023-03-21 13:30:00,5.39,5.4,5.38,5.39,234336.0,4.8378,4.8467,4.8288,4.8378,234336.0
2023-03-21 14:00:00,5.39,5.39,5.38,5.38,74437.0,4.8378,4.8378,4.8288,4.8288,74437.0
2023-03-21 14:30:00,5.39,5.39,5.38,5.39,74720.0,4.8378,4.8378,4.8288,4.8378,74720.0
2023-03-21 15:00:00,5.39,5.4,5.38,5.4,185362.0,4.8378,4.8467,4.8288,4.8467,185362.0
2023-03-21 15:30:00,5.4,5.41,5.39,5.4,569763.0,4.8467,4.8557,4.8378,4.8467,569763.0
2023-03-22 09:30:00,5.4,5.4,5.37,5.39,251576.0,4.8467,4.8467,4.8198,4.8378,251576.0
2023-03-22 10:00:00,5.39,5.41,5.38,5.41,303217.0,4.8378,4.8557,4.8288,4.8557,303217.0
2023-03-22 10:30:00,5.41,5.42,5.4,5.41,204047.0,4.8557,4.8647,4.8467,4.8557,204047.0
2023-03-22 11:00:00,5.41,5.41,5.38,5.39,187311.0,4.8557,4.8557,4.8288,4.8378,187311.0
2023-03-22 11:30:00,5.39,5.4,5.38,5.4,149869.0,4.8378,4.8467,4.8288,4.8467,149869.0
2023-03-22 12:00:00,5.4,5.4,5.38,5.4,392154.0,4.8467,4.8467,4.8288,4.8467,392154.0
2023-03-22 12:30:00,5.4,5.4,5.38,5.39,155832.0,4.8467,4.8467,4.8288,4.8378,155832.0
2023-03-22 13:00:00,5.39,5.39,5.37,5.38,191011.0,4.8378,4.8378,4.8198,4.8288,191011.0
2023-03-22 13:30:00,5.38,5.39,5.38,5.39,149655.0,4.8288,4.8378,4.8288,4.8378,149655.0
2023-03-22 14:00:00,5.39,5.44,5.39,5.41,531257.0,4.8378,4.8826,4.8378,4.8557,531257.0
2023-03-22 14:30:00,5.41,5.46,5.38,5.42,739259.0,4.8557,4.9006,4.8288,4.8647,739259.0
2023-03-22 15:00:00,5.41,5.42,5.36,5.42,1092321.0,4.8557,4.8647,4.8108,4.8647,1092321.0
2023-03-22 15:30:00,5.42,5.42,5.32,5.32,1258689.0,4.8647,4.8647,4.7749,4.7749,1258689.0
2023-03-23 09:30:00,5.35,5.38,5.33,5.38,1059523.0,4.8019,4.8288,4.7839,4.8288,1059523.0
2023-03-23 10:00:00,5.38,5.39,5.36,5.38,397532.0,4.8288,4.8378,4.8108,4.8288,397532.0
2023-03-23 10:30:00,5.39,5.41,5.37,5.4,650388.0,4.8378,4.8557,4.8198,4.8467,650388.0
2023-03-23 11:00:00,5.41,5.42,5.4,5.41,429178.0,4.8557,4.8647,4.8467,4.8557,429178.0
2023-03-23 11:30:00,5.41,5.42,5.4,5.42,248372.0,4.8557,4.8647,4.8467,4.8647,248372.0
2023-03-23 12:00:00,5.42,5.42,5.4,5.42,663853.0,4.8647,4.8647,4.8467,4.8647,663853.0
2023-03-23 12:30:00,5.42,5.42,5.39,5.4,356786.0,4.8647,4.8647,4.8378,4.8467,356786.0
2023-03-23 13:00:00,5.4,5.41,5.37,5.39,498656.0,4.8467,4.8557,4.8198,4.8378,498656.0
2023-03-23 13:30:00,5.39,5.4,5.38,5.38,134720.0,4.8378,4.8467,4.8288,4.8288,134720.0
2023-03-23 14:00:00,5.39,5.39,5.35,5.36,547476.0,4.8378,4.8378,4.8019,4.8108,547476.0
2023-03-23 14:30:00,5.35,5.36,5.31,5.33,743218.0,4.8019,4.8108,4.766,4.7839,743218.0
2023-03-23 15:00:00,5.33,5.36,5.31,5.33,1057617.0,4.7839,4.8108,4.766,4.7839,1057617.0
2023-03-23 15:30:00,5.33,5.37,5.33,5.37,1575314.0,4.7839,4.8198,4.7839,4.8198,1575314.0
2023-03-24 09:30:00,5.34,5.37,5.33,5.36,1126856.0,4.7929,4.8198,4.7839,4.8108,1126856.0
2023-03-24 10:00:00,5.36,5.37,5.33,5.36,901858.0,4.8108,4.8198,4.7839,4.8108,901858.0
2023-03-24 10:30:00,5.36,5.36,5.34,5.36,634484.0,4.8108,4.8108,4.7929,4.8108,634484.0
2023-03-24 11:00:00,5.36,5.37,5.35,5.36,864837.0,4.8108,4.8198,4.8019,4.8108,864837.0
2023-03-24 11:30:00,5.36,5.39,5.35,5.39,825452.0,4.8108,4.8378,4.8019,4.8378,825452.0
2023-03-24 12:00:00,5.39,5.39,5.37,5.38,1745545.0,4.8378,4.8378,4.8198,4.8288,1745545.0
2023-03-24 12:30:00,5.38,5.41,5.37,5.41,524185.0,4.8288,4.8557,4.8198,4.8557,524185.0
2023-03-24 13:00:00,5.4,5.42,5.4,5.42,136550.0,4.8467,4.8647,4.8467,4.8647,136550.0
2023-03-24 13:30:00,5.42,5.42,5.41,5.42,774222.0,4.8647,4.8647,4.8557,4.8647,774222.0
2023-03-24 14:00:00,5.42,5.43,5.41,5.43,618942.0,4.8647,4.8737,4.8557,4.8737,618942.0
2023-03-24 14:30:00,5.43,5.45,5.42,5.44,1558875.0,4.8737,4.8916,4.8647,4.8826,1558875.0
2023-03-24 15:00:00,5.45,5.46,5.44,5.46,843294.0,4.8916,4.9006,4.8826,4.9006,843294.0
2023-03-24 15:30:00,5.46,5.47,5.44,5.46,3127877.0,4.9006,4.9096,4.8826,4.9006,3127877.0
2023-03-27 09:30:00,5.5,5.54,5.5,5.52,1492086.0,4.9365,4.9724,4.9365,4.9544,1492086.0
2023-03-27 10:00:00,5.52,5.53,5.49,5.51,2005715.0,4.9544,4.9634,4.9275,4.9455,2005715.0
2023-03-27 10:30:00,5.52,5.52,5.5,5.5,1701971.0,4.9544,4.9544,4.9365,4.9365,1701971.0
2023-03-27 11:00:00,5.5,5.51,5.49,5.5,2145422.0,4.9365,4.9455,4.9275,4.9365,2145422.0
2023-03-27 11:30:00,5.5,5.51,5.5,5.5,566168.0,4.9365,4.9455,4.9365,4.9365,566168.0
2023-03-27 12:00:00,5.5,5.53,5.5,5.52,679753.0,4.9365,4.9634,4.9365,4.9544,679753.0
2023-03-27 12:30:00,5.52,5.53,5.5,5.5,180268.0,4.9544,4.9634,4.9365,4.9365,180268.0
2023-03-27 13:00:00,5.5,5.51,5.49,5.5,211377.0,4.9365,4.9455,4.9275,4.9365,211377.0
2023-03-27 13:30:00,5.51,5.51,5.5,5.5,209335.0,4.9455,4.9455,4.9365,4.9365,209335.0
2023-03-27 14:00:00,5.5,5.51,5.49,5.5,147535.0,4.9365,4.9455,4.9275,4.9365,147535.0
2023-03-27 14:30:00,5.5,5.52,5.49,5.52,648153.0,4.9365,4.9544,4.9275,4.9544,648153.0
2023-03-27 15:00:00,5.52,5.52,5.51,5.52,189126.0,4.9544,4.9544,4.9455,4.9544,189126.0
2023-03-27 15:30:00,5.51,5.53,5.51,5.51,1803035.0,4.9455,4.9634,4.9455,4.9455,1803035.0
2023-03-28 09:30:00,5.48,5.48,5.44,5.45,1129533.0,4.9185,4.9185,4.8826,4.8916,1129533.0
2023-03-28 10:00:00,5.45,5.46,5.44,5.46,571796.0,4.8916,4.9006,4.8826,4.9006,571796.0
2023-03-28 10:30:00,5.46,5.46,5.44,5.45,586922.0,4.9006,4.9006,4.8826,4.8916,586922.0
2023-03-28 11:00:00,5.46,5.48,5.45,5.48,527843.0,4.9006,4.9185,4.8916,4.9185,527843.0
2023-03-28 11:30:00,5.48,5.48,5.47,5.48,84863.0,4.9185,4.9185,4.9096,4.9185,84863.0
2023-03-28 12:00:00,5.48,5.48,5.47,5.48,344864.0,4.9185,4.9185,4.9096,4.9185,344864.0
2023-03-28 12:30:00,5.48,5.49,5.47,5.49,218293.0,4.9185,4.9275,4.9096,4.9275,218293.0
2023-03-28 13:00:00,5.49,5.49,5.48,5.49,574527.0,4.9275,4.9275,4.9185,4.9275,574527.0
2023-03-28 13:30:00,5.49,5.49,5.45,5.46,626119.0,4.9275,4.9275,4.8916,4.9006,626119.0
2023-03-28 14:00:00,5.46,5.47,5.45,5.47,364183.0,4.9006,4.9096,4.8916,4.9096,364183.0
2023-03-28 14:30:00,5.47,5.48,5.46,5.48,189404.0,4.9096,4.9185,4.9006,4.9185,189404.0
2023-03-28 15:00:00,5.48,5.48,5.47,5.48,200647.0,4.9185,4.9185,4.9096,4.9185,200647.0
2023-03-28 15:30:00,5.48,5.5,5.47,5.5,1419427.0,4.9185,4.9365,4.9096,4.9365,1419427.0
2023-03-29 09:30:00,5.5,5.54,5.5,5.53,1023424.0,4.9365,4.9724,4.9365,4.9634,1023424.0
2023-03-29 10:00:00,5.53,5.54,5.52,5.52,1169262.0,4.9634,4.9724,4.9544,4.9544,1169262.0
2023-03-29 10:30:00,5.53,5.54,5.51,5.52,1522756.0,4.9634,4.9724,4.9455,4.9544,1522756.0
2023-03-29 11:00:00,5.51,5.54,5.51,5.52,1229595.0,4.9455,4.9724,4.9455,4.9544,1229595.0
2023-03-29 11:30:00,5.53,5.53,5.52,5.53,159781.0,4.9634,4.9634,4.9544,4.9634,159781.0
2023-03-29 12:00:00,5.53,5.53,5.52,5.53,112413.0,4.9634,4.9634,4.9544,4.9634,112413.0
2023-03-29 12:30:00,5.53,5.53,5.52,5.53,202404.0,4.9634,4.9634,4.9544,4.9634,202404.0
2023-03-29 13:00:00,5.53,5.53,5.52,5.53,127296.0,4.9634,4.9634,4.9544,4.9634,127296.0
2023-03-29 13:30:00,5.53,5.53,5.52,5.53,119932.0,4.9634,4.9634,4.9544,4.9634,119932.0
2023-03-29 14:00:00,5.53,5.53,5.52,5.53,101183.0,4.9634,4.9634,4.9544,4.9634,101183.0
2023-03-29 14:30:00,5.53,5.53,5.52,5.53,94253.0,4.9634,4.9634,4.9544,4.9634,94253.0
2023-03-29 15:00:00,5.53,5.55,5.52,5.54,371859.0,4.9634,4.9814,4.9544,4.9724,371859.0
2023-03-29 15:30:00,5.54,5.57,5.54,5.57,1444710.0,4.9724,4.9993,4.9724,4.9993,1444710.0
2023-03-30 09:30:00,5.73,5.74,5.7,5.73,757965.0,5.2602,5.2694,5.2327,5.2602,757965.0
2023-03-30 10:00:00,5.73,5.77,5.72,5.77,1483590.0,5.2602,5.2969,5.251,5.2969,1483590.0
2023-03-30 10:30:00,5.77,5.77,5.75,5.75,825590.0,5.2969,5.2969,5.2786,5.2786,825590.0
2023-03-30 11:00:00,5.75,5.78,5.75,5.75,1107183.0,5.2786,5.3061,5.2786,5.2786,1107183.0
2023-03-30 11:30:00,5.76,5.76,5.75,5.75,1330197.0,5.2877,5.2877,5.2786,5.2786,1330197.0
2023-03-30 12:00:00,5.75,5.76,5.75,5.75,227541.0,5.2786,5.2877,5.2786,5.2786,227541.0
2023-03-30 12:30:00,5.75,5.76,5.75,5.76,285996.0,5.2786,5.2877,5.2786,5.2877,285996.0
2023-03-30 13:00:00,5.75,5.76,5.74,5.75,386879.0,5.2786,5.2877,5.2694,5.2786,386879.0
2023-03-30 13:30:00,5.75,5.76,5.74,5.75,1716940.0,5.2786,5.2877,5.2694,5.2786,1716940.0
2023-03-30 14:00:00,5.75,5.76,5.74,5.75,333111.0,5.2786,5.2877,5.2694,5.2786,333111.0
2023-03-30 14:30:00,5.75,5.76,5.74,5.75,944500.0,5.2786,5.2877,5.2694,5.2786,944500.0
2023-03-30 15:00:00,5.75,5.77,5.74,5.77,1129850.0,5.2786,5.2969,5.2694,5.2969,1129850.0
2023-03-30 15:30:00,5.77,5.78,5.76,5.77,1270925.0,5.2969,5.3061,5.2877,5.2969,1270925.0
2023-03-31 09:30:00,5.79,5.82,5.78,5.81,701193.0,5.3153,5.3428,5.3061,5.3336,701193.0
2023-03-31 10:00:00,5.81,5.83,5.8,5.83,546309.0,5.3336,5.352,5.3245,5.352,546309.0
2023-03-31 10:30:00,5.83,5.84,5.82,5.83,906319.0,5.352,5.3612,5.3428,5.352,906319.0
2023-03-31 11:00:00,5.83,5.85,5.83,5.84,743903.0,5.352,5.3704,5.352,5.3612,743903.0
2023-03-31 11:30:00,5.83,5.84,5.83,5.84,250944.0,5.352,5.3612,5.352,5.3612,250944.0
2023-03-31 12:00:00,5.84,5.84,5.83,5.83,162035.0,5.3612,5.3612,5.352,5.352,162035.0
2023-03-31 12:30:00,5.84,5.84,5.83,5.84,70554.0,5.3612,5.3612,5.352,5.3612,70554.0
2023-03-31 13:00:00,5.84,5.84,5.83,5.83,43707.0,5.3612,5.3612,5.352,5.352,43707.0
2023-03-31 13:30:00,5.83,5.84,5.82,5.83,171581.0,5.352,5.3612,5.3428,5.352,171581.0
2023-03-31 14:00:00,5.83,5.83,5.82,5.83,127078.0,5.352,5.352,5.3428,5.352,127078.0
2023-03-31 14:30:00,5.83,5.83,5.82,5.83,83050.0,5.352,5.352,5.3428,5.352,83050.0
2023-03-31 15:00:00,5.83,5.84,5.82,5.83,595863.0,5.352,5.3612,5.3428,5.352,595863.0
2023-03-31 15:30:00,5.83,5.85,5.82,5.85,1165905.0,5.352,5.3704,5.3428,5.3704,1165905.0
2023-04-03 09:30:00,5.79,5.82,5.78,5.82,714807.0,5.3153,5.3428,5.3061,5.3428,714807.0
2023-04-03 10:00:00,5.82,5.83,5.8,5.81,1069137.0,5.3428,5.352,5.3245,5.3336,1069137.0
2023-04-03 10:30:00,5.82,5.82,5.77,5.78,1252940.0,5.3428,5.3428,5.2969,5.3061,1252940.0
2023-04-03 11:00:00,5.78,5.79,5.76,5.79,669581.0,5.3061,5.3153,5.2877,5.3153,669581.0
2023-04-03 11:30:00,5.79,5.79,5.78,5.79,87347.0,5.3153,5.3153,5.3061,5.3153,87347.0
2023-04-03 12:00:00,5.79,5.8,5.78,5.78,499149.0,5.3153,5.3245,5.3061,5.3061,499149.0
2023-04-03 12:30:00,5.78,5.79,5.77,5.78,234129.0,5.3061,5.3153,5.2969,5.3061,234129.0
2023-04-03 13:00:00,5.77,5.78,5.76,5.78,564140.0,5.2969,5.3061,5.2877,5.3061,564140.0
2023-04-03 13:30:00,5.77,5.78,5.77,5.78,147862.0,5.2969,5.3061,5.2969,5.3061,147862.0
2023-04-03 14:00:00,5.78,5.78,5.77,5.78,511707.0,5.3061,5.3061,5.2969,5.3061,511707.0
2023-04-03 14:30:00,5.78,5.78,5.77,5.78,434607.0,5.3061,5.3061,5.2969,5.3061,434607.0
2023-04-03 15:00:00,5.78,5.79,5.77,5.79,845010.0,5.3061,5.3153,5.2969,5.3153,845010.0
2023-04-03 15:30:00,5.79,5.8,5.78,5.79,1545989.0,5.3153,5.3245,5.3061,5.3153,1545989.0
2023-04-04 09:30:00,5.82,5.83,5.79,5.8,711251.0,5.3428,5.352,5.3153,5.3245,711251.0
2023-04-04 10:00:00,5.8,5.82,5.8,5.82,984100.0,5.3245,5.3428,5.3245,5.3428,984100.0
2023-04-04 10:30:00,5.82,5.83,5.8,5.82,560285.0,5.3428,5.352,5.3245,5.3428,560285.0
2023-04-04 11:00:00,5.82,5.82,5.8,5.81,1231780.0,5.3428,5.3428,5.3245,5.3336,1231780.0
2023-04-04 11:30:00,5.81,5.82,5.79,5.79,391644.0,5.3336,5.3428,5.3153,5.3153,391644.0
2023-04-04 12:00:00,5.79,5.8,5.79,5.79,273271.0,5.3153,5.3245,5.3153,5.3153,273271.0
2023-04-04 12:30:00,5.79,5.8,5.79,5.79,206372.0,5.3153,5.3245,5.3153,5.3153,206372.0
2023-04-04 13:00:00,5.79,5.8,5.79,5.79,293996.0,5.3153,5.3245,5.3153,5.3153,293996.0
2023-04-04 13:30:00,5.79,5.8,5.78,5.79,428928.0,5.3153,5.3245,5.3061,5.3153,428928.0
2023-04-04 14:00:00,5.79,5.8,5.78,5.79,1032487.0,5.3153,5.3245,5.3061,5.3153,1032487.0
2023-04-04 14:30:00,5.8,5.82,5.79,5.8,1005962.0,5.3245,5.3428,5.3153,5.3245,1005962.0
2023-04-04 15:00:00,5.81,5.83,5.8,5.82,1386494.0,5.3336,5.352,5.3245,5.3428,1386494.0
2023-04-04 15:30:00,5.82,5.83,5.81,5.82,1617408.0,5.3428,5.352,5.3336,5.3428,1617408.0
2023-04-05 09:30:00,5.85,5.88,5.84,5.87,977568.0,5.3704,5.3979,5.3612,5.3887,977568.0
2023-04-05 10:00:00,5.87,5.88,5.82,5.83,1516532.0,5.3887,5.3979,5.3428,5.352,1516532.0
2023-04-05 10:30:00,5.83,5.84,5.8,5.81,860335.0,5.352,5.3612,5.3245,5.3336,860335.0
2023-04-05 11:00:00,5.82,5.82,5.8,5.82,444820.0,5.3428,5.3428,5.3245,5.3428,444820.0
2023-04-05 11:30:00,5.82,5.83,5.81,5.83,388348.0,5.3428,5.352,5.3336,5.352,388348.0
2023-04-05 12:00:00,5.83,5.83,5.8,5.81,428830.0,5.352,5.352,5.3245,5.3336,428830.0
2023-04-05 12:30:00,5.81,5.82,5.8,5.82,331119.0,5.3336,5.3428,5.3245,5.3428,331119.0
2023-04-05 13:00:00,5.82,5.83,5.81,5.83,335998.0,5.3428,5.352,5.3336,5.352,335998.0
2023-04-05 13:30:00,5.83,5.83,5.82,5.83,128316.0,5.352,5.352,5.3428,5.352,128316.0
2023-04-05 14:00:00,5.83,5.84,5.82,5.83,410151.0,5.352,5.3612,5.3428,5.352,410151.0
2023-04-05 14:30:00,5.83,5.85,5.82,5.85,518045.0,5.352,5.3704,5.3428,5.3704,518045.0
2023-04-05 15:00:00,5.85,5.85,5.83,5.83,439810.0,5.3704,5.3704,5.352,5.352,439810.0
2023-04-05 15:30:00,5.83,5.86,5.83,5.86,1215016.0,5.352,5.3795,5.352,5.3795,1215016.0
2023-04-06 09:30:00,5.88,5.9,5.86,5.88,605303.0,5.3979,5.4163,5.3795,5.3979,605303.0
2023-04-06 10:00:00,5.88,5.89,5.87,5.88,361775.0,5.3979,5.4071,5.3887,5.3979,361775.0
2023-04-06 10:30:00,5.87,5.88,5.86,5.88,208262.0,5.3887,5.3979,5.3795,5.3979,208262.0
2023-04-06 11:00:00,5.88,5.9,5.87,5.9,158626.0,5.3979,5.4163,5.3887,5.4163,158626.0
2023-04-06 11:30:00,5.9,5.91,5.89,5.91,191300.0,5.4163,5.4254,5.4071,5.4254,191300.0
2023-04-06 12:00:00,5.91,5.92,5.9,5.92,141830.0,5.4254,5.4346,5.4163,5.4346,141830.0
2023-04-06 12:30:00,5.92,5.93,5.9,5.91,551231.0,5.4346,5.4438,5.4163,5.4254,551231.0
2023-04-06 13:00:00,5.91,5.92,5.9,5.91,703107.0,5.4254,5.4346,5.4163,5.4254,703107.0
2023-04-06 13:30:00,5.91,5.91,5.89,5.9,330200.0,5.4254,5.4254,5.4071,5.4163,330200.0
2023-04-06 14:00:00,5.9,5.91,5.89,5.9,1756837.0,5.4163,5.4254,5.4071,5.4163,1756837.0
2023-04-06 14:30:00,5.9,5.91,5.87,5.88,1086587.0,5.4163,5.4254,5.3887,5.3979,1086587.0
2023-04-06 15:00:00,5.88,5.88,5.86,5.87,373178.0,5.3979,5.3979,5.3795,5.3887,373178.0
2023-04-06 15:30:00,5.87,5.89,5.86,5.88,1818209.0,5.3887,5.4071,5.3795,5.3979,1818209.0
2023-04-10 09:30:00,5.85,5.87,5.82,5.83,514453.0,5.3704,5.3887,5.3428,5.352,514453.0
2023-04-10 10:00:00,5.83,5.85,5.81,5.82,291339.0,5.352,5.3704,5.3336,5.3428,291339.0
2023-04-10 10:30:00,5.82,5.82,5.8,5.81,159170.0,5.3428,5.3428,5.3245,5.3336,159170.0
2023-04-10 11:00:00,5.81,5.81,5.8,5.81,91725.0,5.3336,5.3336,5.3245,5.3336,91725.0
2023-04-10 11:30:00,5.81,5.81,5.8,5.81,234300.0,5.3336,5.3336,5.3245,5.3336,234300.0
2023-04-10 12:00:00,5.8,5.81,5.78,5.79,262001.0,5.3245,5.3336,5.3061,5.3153,262001.0
2023-04-10 12:30:00,5.79,5.81,5.78,5.81,347928.0,5.3153,5.3336,5.3061,5.3336,347928.0
2023-04-10 13:00:00,5.81,5.82,5.8,5.82,244544.0,5.3336,5.3428,5.3245,5.3428,244544.0
2023-04-10 13:30:00,5.82,5.83,5.81,5.83,291101.0,5.3428,5.352,5.3336,5.352,291101.0
2023-04-10 14:00:00,5.83,5.84,5.82,5.84,257464.0,5.352,5.3612,5.3428,5.3612,257464.0
2023-04-10 14:30:00,5.84,5.87,5.83,5.87,634700.0,5.3612,5.3887,5.352,5.3887,634700.0
2023-04-10 15:00:00,5.87,5.87,5.86,5.87,419254.0,5.3887,5.3887,5.3795,5.3887,419254.0
2023-04-10 15:30:00,5.87,5.89,5.86,5.89,2128389.0,5.3887,5.4071,5.3795,5.4071,2128389.0
2023-04-11 09:30:00,5.86,5.88,5.85,5.87,398656.0,5.3795,5.3979,5.3704,5.3887,398656.0
2023-04-11 10:00:00,5.87,5.88,5.86,5.88,379415.0,5.3887,5.3979,5.3795,5.3979,379415.0
2023-04-11 10:30:00,5.88,5.89,5.85,5.86,613490.0,5.3979,5.4071,5.3704,5.3795,613490.0
2023-04-11 11:00:00,5.86,5.87,5.85,5.86,402767.0,5.3795,5.3887,5.3704,5.3795,402767.0
2023-04-11 11:30:00,5.86,5.86,5.85,5.86,79413.0,5.3795,5.3795,5.3704,5.3795,79413.0
2023-04-11 12:00:00,5.85,5.86,5.85,5.85,86036.0,5.3704,5.3795,5.3704,5.3704,86036.0
2023-04-11 12:30:00,5.86,5.86,5.85,5.85,114667.0,5.3795,5.3795,5.3704,5.3704,114667.0
2023-04-11 13:00:00,5.86,5.86,5.85,5.85,195207.0,5.3795,5.3795,5.3704,5.3704,195207.0
2023-04-11 13:30:00,5.85,5.86,5.85,5.86,253650.0,5.3704,5.3795,5.3704,5.3795,253650.0
2023-04-11 14:00:00,5.86,5.86,5.85,5.85,146755.0,5.3795,5.3795,5.3704,5.3704,146755.0
2023-04-11 14:30:00,5.86,5.86,5.85,5.85,205300.0,5.3795,5.3795,5.3704,5.3704,205300.0
2023-04-11 15:00:00,5.86,5.86,5.84,5.86,494094.0,5.3795,5.3795,5.3612,5.3795,494094.0
2023-04-11 15:30:00,5.86,5.86,5.83,5.83,1549379.0,5.3795,5.3795,5.352,5.352,1549379.0
2023-04-12 09:30:00,5.92,5.93,5.87,5.87,2597447.0,5.4346,5.4438,5.3887,5.3887,2597447.0
2023-04-12 10:00:00,5.87,5.9,5.85,5.86,1728981.0,5.3887,5.4163,5.3704,5.3795,1728981.0
2023-04-12 10:30:00,5.87,5.87,5.83,5.84,602646.0,5.3887,5.3887,5.352,5.3612,602646.0
2023-04-12 11:00:00,5.84,5.85,5.82,5.85,524507.0,5.3612,5.3704,5.3428,5.3704,524507.0
2023-04-12 11:30:00,5.85,5.86,5.84,5.86,562950.0,5.3704,5.3795,5.3612,5.3795,562950.0
2023-04-12 12:00:00,5.86,5.86,5.85,5.86,172874.0,5.3795,5.3795,5.3704,5.3795,172874.0
2023-04-12 12:30:00,5.86,5.87,5.85,5.87,278715.0,5.3795,5.3887,5.3704,5.3887,278715.0
2023-04-12 13:00:00,5.87,5.87,5.85,5.87,443490.0,5.3887,5.3887,5.3704,5.3887,443490.0
2023-04-12 13:30:00,5.87,5.87,5.85,5.87,626993.0,5.3887,5.3887,5.3704,5.3887,626993.0
2023-04-12 14:00:00,5.87,5.87,5.84,5.85,766379.0,5.3887,5.3887,5.3612,5.3704,766379.0
2023-04-12 14:30:00,5.85,5.85,5.83,5.84,601242.0,5.3704,5.3704,5.352,5.3612,601242.0
2023-04-12 15:00:00,5.83,5.84,5.81,5.82,549206.0,5.352,5.3612,5.3336,5.3428,549206.0
2023-04-12 15:30:00,5.82,5.83,5.8,5.81,2923188.0,5.3428,5.352,5.3245,5.3336,2923188.0
2023-04-13 09:30:00,5.9,5.91,5.89,5.9,4287065.0,5.4163,5.4254,5.4071,5.4163,4287065.0
2023-04-13 10:00:00,5.9,5.93,5.89,5.93,2201179.0,5.4163,5.4438,5.4071,5.4438,2201179.0
2023-04-13 10:30:00,5.93,5.93,5.89,5.91,1675470.0,5.4438,5.4438,5.4071,5.4254,1675470.0
2023-04-13 11:00:00,5.91,5.92,5.9,5.92,1223962.0,5.4254,5.4346,5.4163,5.4346,1223962.0
2023-04-13 11:30:00,5.92,5.92,5.9,5.91,460776.0,5.4346,5.4346,5.4163,5.4254,460776.0
2023-04-13 12:00:00,5.91,5.91,5.9,5.91,212783.0,5.4254,5.4254,5.4163,5.4254,212783.0
2023-04-13 12:30:00,5.91,5.91,5.89,5.9,508539.0,5.4254,5.4254,5.4071,5.4163,508539.0
2023-04-13 13:00:00,5.9,5.92,5.89,5.92,678239.0,5.4163,5.4346,5.4071,5.4346,678239.0
2023-04-13 13:30:00,5.92,5.93,5.91,5.93,415635.0,5.4346,5.4438,5.4254,5.4438,415635.0
2023-04-13 14:00:00,5.93,5.94,5.92,5.94,550384.0,5.4438,5.453,5.4346,5.453,550384.0
2023-04-13 14:30:00,5.94,5.97,5.93,5.96,619965.0,5.453,5.4805,5.4438,5.4713,619965.0
2023-04-13 15:00:00,5.96,5.97,5.96,5.97,920005.0,5.4713,5.4805,5.4713,5.4805,920005.0
2023-04-13 15:30:00,5.96,5.98,5.96,5.97,1838945.0,5.4713,5.4897,5.4713,5.4805,1838945.0
2023-04-14 09:30:00,6.03,6.04,6.0,6.03,1212551.0,5.5356,5.5448,5.5081,5.5356,1212551.0
2023-04-14 10:00:00,6.02,6.03,5.96,5.98,992219.0,5.5264,5.5356,5.4713,5.4897,992219.0
2023-04-14 10:30:00,5.98,5.99,5.96,5.99,651736.0,5.4897,5.4989,5.4713,5.4989,651736.0
2023-04-14 11:00:00,5.99,5.99,5.97,5.98,582317.0,5.4989,5.4989,5.4805,5.4897,582317.0
2023-04-14 11:30:00,5.98,5.98,5.97,5.98,916306.0,5.4897,5.4897,5.4805,5.4897,916306.0
2023-04-14 12:00:00,5.97,5.98,5.96,5.97,566559.0,5.4805,5.4897,5.4713,5.4805,566559.0
2023-04-14 12:30:00,5.97,5.97,5.95,5.96,358494.0,5.4805,5.4805,5.4622,5.4713,358494.0
2023-04-14 13:00:00,5.96,5.98,5.96,5.98,784819.0,5.4713,5.4897,5.4713,5.4897,784819.0
2023-04-14 13:30:00,5.98,5.98,5.97,5.98,815867.0,5.4897,5.4897,5.4805,5.4897,815867.0
2023-04-14 14:00:00,5.97,5.99,5.96,5.99,763961.0,5.4805,5.4989,5.4713,5.4989,763961.0
2023-04-14 14:30:00,5.99,5.99,5.97,5.98,967358.0,5.4989,5.4989,5.4805,5.4897,967358.0
2023-04-14 15:00:00,5.98,5.98,5.94,5.96,914291.0,5.4897,5.4897,5.453,5.4713,914291.0
2023-04-14 15:30:00,5.96,5.97,5.95,5.96,1325509.0,5.4713,5.4805,5.4622,5.4713,1325509.0
2023-04-17 09:30:00,6.0,6.0,5.96,5.97,1278828.0,5.5081,5.5081,5.4713,5.4805,1278828.0
2023-04-17 10:00:00,5.97,5.98,5.96,5.98,1012513.0,5.4805,5.4897,5.4713,5.4897,1012513.0
2023-04-17 10:30:00,5.98,5.99,5.96,5.97,1539436.0,5.4897,5.4989,5.4713,5.4805,1539436.0
2023-04-17 11:00:00,5.97,5.99,5.96,5.98,1102687.0,5.4805,5.4989,5.4713,5.4897,1102687.0
2023-04-17 11:30:00,5.98,5.99,5.97,5.99,541432.0,5.4897,5.4989,5.4805,5.4989,541432.0
2023-04-17 12:00:00,5.99,5.99,5.98,5.98,342341.0,5.4989,5.4989,5.4897,5.4897,342341.0
2023-04-17 12:30:00,5.99,5.99,5.98,5.99,207431.0,5.4989,5.4989,5.4897,5.4989,207431.0
2023-04-17 13:00:00,5.99,5.99,5.98,5.99,196105.0,5.4989,5.4989,5.4897,5.4989,196105.0
2023-04-17 13:30:00,5.99,5.99,5.94,5.95,590192.0,5.4989,5.4989,5.453,5.4622,590192.0
2023-04-17 14:00:00,5.94,5.95,5.9,5.91,1628166.0,5.453,5.4622,5.4163,5.4254,1628166.0
2023-04-17 14:30:00,5.91,5.92,5.9,5.92,774491.0,5.4254,5.4346,5.4163,5.4346,774491.0
2023-04-17 15:00:00,5.92,5.94,5.91,5.94,701567.0,5.4346,5.453,5.4254,5.453,701567.0
2023-04-17 15:30:00,5.94,5.94,5.91,5.91,1806868.0,5.453,5.453,5.4254,5.4254,1806868.0
2023-04-18 09:30:00,5.62,5.63,5.5,5.51,6851690.0,5.1592,5.1684,5.0491,5.0582,6851690.0
2023-04-18 10:00:00,5.52,5.53,5.46,5.51,3371911.0,5.0674,5.0766,5.0123,5.0582,3371911.0
2023-04-18 10:30:00,5.51,5.53,5.48,5.49,1640655.0,5.0582,5.0766,5.0307,5.0399,1640655.0
2023-04-18 11:00:00,5.49,5.5,5.47,5.49,2668366.0,5.0399,5.0491,5.0215,5.0399,2668366.0
2023-04-18 11:30:00,5.49,5.49,5.43,5.45,1452172.0,5.0399,5.0399,4.9848,5.0032,1452172.0
2023-04-18 12:00:00,5.45,5.46,5.42,5.42,809877.0,5.0032,5.0123,4.9756,4.9756,809877.0
2023-04-18 12:30:00,5.42,5.43,5.39,5.4,1616643.0,4.9756,4.9848,4.9481,4.9573,1616643.0
2023-04-18 13:00:00,5.4,5.4,5.37,5.39,1150699.0,4.9573,4.9573,4.9297,4.9481,1150699.0
2023-04-18 13:30:00,5.39,5.43,5.38,5.4,1715179.0,4.9481,4.9848,4.9389,4.9573,1715179.0
2023-04-18 14:00:00,5.4,5.41,5.37,5.37,1446365.0,4.9573,4.9664,4.9297,4.9297,1446365.0
2023-04-18 14:30:00,5.37,5.4,5.37,5.4,2276857.0,4.9297,4.9573,4.9297,4.9573,2276857.0
2023-04-18 15:00:00,5.4,5.41,5.38,5.39,1471740.0,4.9573,4.9664,4.9389,4.9481,1471740.0
2023-04-18 15:30:00,5.39,5.41,5.37,5.4,5705958.0,4.9481,4.9664,4.9297,4.9573,5705958.0
2023-04-19 09:30:00,5.41,5.41,5.35,5.38,3678815.0,4.9664,4.9664,4.9114,4.9389,3678815.0
2023-04-19 10:00:00,5.38,5.41,5.37,5.41,2251202.0,4.9389,4.9664,4.9297,4.9664,2251202.0
2023-04-19 10:30:00,5.4,5.41,5.37,5.37,1495185.0,4.9573,4.9664,4.9297,4.9297,1495185.0
2023-04-19 11:00:00,5.37,5.43,5.37,5.42,3385479.0,4.9297,4.9848,4.9297,4.9756,3385479.0
2023-04-19 11:30:00,5.42,5.42,5.36,5.36,843155.0,4.9756,4.9756,4.9205,4.9205,843155.0
2023-04-19 12:00:00,5.36,5.38,5.36,5.38,808668.0,4.9205,4.9389,4.9205,4.9389,808668.0
2023-04-19 12:30:00,5.38,5.39,5.37,5.39,576785.0,4.9389,4.9481,4.9297,4.9481,576785.0
2023-04-19 13:00:00,5.39,5.4,5.38,5.39,710055.0,4.9481,4.9573,4.9389,4.9481,710055.0
2023-04-19 13:30:00,5.39,5.4,5.38,5.4,614146.0,4.9481,4.9573,4.9389,4.9573,614146.0
2023-04-19 14:00:00,5.4,5.41,5.39,5.41,395184.0,4.9573,4.9664,4.9481,4.9664,395184.0
2023-04-19 14:30:00,5.41,5.41,5.4,5.41,342946.0,4.9664,4.9664,4.9573,4.9664,342946.0
2023-04-19 15:00:00,5.41,5.42,5.4,5.42,549348.0,4.9664,4.9756,4.9573,4.9756,549348.0
2023-04-19 15:30:00,5.42,5.42,5.4,5.41,3196255.0,4.9756,4.9756,4.9573,4.9664,3196255.0
2023-04-20 09:30:00,5.28,5.29,5.24,5.24,3206152.0,4.8471,4.8563,4.8104,4.8104,3206152.0
2023-04-20 10:00:00,5.25,5.28,5.24,5.27,2111622.0,4.8196,4.8471,4.8104,4.8379,2111622.0
2023-04-20 10:30:00,5.27,5.28,5.26,5.28,1340410.0,4.8379,4.8471,4.8287,4.8471,1340410.0
2023-04-20 11:00:00,5.28,5.28,5.26,5.28,598617.0,4.8471,4.8471,4.8287,4.8471,598617.0
2023-04-20 11:30:00,5.27,5.29,5.27,5.28,762829.0,4.8379,4.8563,4.8379,4.8471,762829.0
2023-04-20 12:00:00,5.28,5.28,5.26,5.27,391484.0,4.8471,4.8471,4.8287,4.8379,391484.0
2023-04-20 12:30:00,5.27,5.3,5.26,5.29,859413.0,4.8379,4.8655,4.8287,4.8563,859413.0
2023-04-20 13:00:00,5.3,5.32,5.29,5.32,571986.0,4.8655,4.8838,4.8563,4.8838,571986.0
2023-04-20 13:30:00,5.32,5.33,5.31,5.32,1226184.0,4.8838,4.893,4.8746,4.8838,1226184.0
2023-04-20 14:00:00,5.32,5.32,5.3,5.3,346583.0,4.8838,4.8838,4.8655,4.8655,346583.0
2023-04-20 14:30:00,5.3,5.31,5.29,5.29,560152.0,4.8655,4.8746,4.8563,4.8563,560152.0
2023-04-20 15:00:00,5.29,5.3,5.28,5.29,983505.0,4.8563,4.8655,4.8471,4.8563,983505.0
2023-04-20 15:30:00,5.29,5.32,5.28,5.31,3937237.0,4.8563,4.8838,4.8471,4.8746,3937237.0
2023-04-21 09:30:00,5.34,5.35,5.3,5.31,1625525.0,4.9022,4.9114,4.8655,4.8746,1625525.0
2023-04-21 10:00:00,5.31,5.33,5.29,5.33,2061852.0,4.8746,4.893,4.8563,4.893,2061852.0
2023-04-21 10:30:00,5.33,5.33,5.31,5.32,1781536.0,4.893,4.893,4.8746,4.8838,1781536.0
2023-04-21 11:00:00,5.32,5.33,5.31,5.33,790992.0,4.8838,4.893,4.8746,4.893,790992.0
2023-04-21 11:30:00,5.32,5.33,5.3,5.31,455020.0,4.8838,4.893,4.8655,4.8746,455020.0
2023-04-21 12:00:00,5.31,5.32,5.3,5.31,806528.0,4.8746,4.8838,4.8655,4.8746,806528.0
2023-04-21 12:30:00,5.31,5.31,5.3,5.31,454135.0,4.8746,4.8746,4.8655,4.8746,454135.0
2023-04-21 13:00:00,5.31,5.31,5.3,5.31,515282.0,4.8746,4.8746,4.8655,4.8746,515282.0
2023-04-21 13:30:00,5.31,5.31,5.3,5.31,627939.0,4.8746,4.8746,4.8655,4.8746,627939.0
2023-04-21 14:00:00,5.31,5.32,5.3,5.32,327951.0,4.8746,4.8838,4.8655,4.8838,327951.0
2023-04-21 14:30:00,5.32,5.32,5.31,5.32,219876.0,4.8838,4.8838,4.8746,4.8838,219876.0
2023-04-21 15:00:00,5.32,5.32,5.31,5.31,653071.0,4.8838,4.8838,4.8746,4.8746,653071.0
2023-04-21 15:30:00,5.32,5.33,5.3,5.32,4346584.0,4.8838,4.893,4.8655,4.8838,4346584.0
2023-04-24 09:30:00,5.33,5.35,5.32,5.33,957846.0,4.893,4.9114,4.8838,4.893,957846.0
2023-04-24 10:00:00,5.33,5.34,5.32,5.33,480157.0,4.893,4.9022,4.8838,4.893,480157.0
2023-04-24 10:30:00,5.33,5.34,5.32,5.33,334263.0,4.893,4.9022,4.8838,4.893,334263.0
2023-04-24 11:00:00,5.33,5.34,5.32,5.33,711143.0,4.893,4.9022,4.8838,4.893,711143.0
2023-04-24 11:30:00,5.33,5.33,5.3,5.3,421976.0,4.893,4.893,4.8655,4.8655,421976.0
2023-04-24 12:00:00,5.31,5.31,5.3,5.3,319706.0,4.8746,4.8746,4.8655,4.8655,319706.0
2023-04-24 12:30:00,5.3,5.31,5.3,5.31,141805.0,4.8655,4.8746,4.8655,4.8746,141805.0
2023-04-24 13:00:00,5.31,5.31,5.3,5.3,74055.0,4.8746,4.8746,4.8655,4.8655,74055.0
2023-04-24 13:30:00,5.31,5.31,5.3,5.3,164485.0,4.8746,4.8746,4.8655,4.8655,164485.0
2023-04-24 14:00:00,5.3,5.32,5.3,5.31,908723.0,4.8655,4.8838,4.8655,4.8746,908723.0
2023-04-24 14:30:00,5.3,5.31,5.3,5.3,136394.0,4.8655,4.8746,4.8655,4.8655,136394.0
2023-04-24 15:00:00,5.31,5.31,5.3,5.3,114423.0,4.8746,4.8746,4.8655,4.8655,114423.0
2023-04-24 15:30:00,5.31,5.32,5.3,5.32,1156058.0,4.8746,4.8838,4.8655,4.8838,1156058.0
2023-04-25 09:30:00,5.27,5.29,5.25,5.25,622667.0,4.8379,4.8563,4.8196,4.8196,622667.0
2023-04-25 10:00:00,5.25,5.27,5.24,5.25,650338.0,4.8196,4.8379,4.8104,4.8196,650338.0
2023-04-25 10:30:00,5.25,5.26,5.24,5.25,1229230.0,4.8196,4.8287,4.8104,4.8196,1229230.0
2023-04-25 11:00:00,5.25,5.28,5.25,5.27,1072632.0,4.8196,4.8471,4.8196,4.8379,1072632.0
2023-04-25 11:30:00,5.27,5.28,5.26,5.27,362436.0,4.8379,4.8471,4.8287,4.8379,362436.0
2023-04-25 12:00:00,5.26,5.27,5.26,5.26,407160.0,4.8287,4.8379,4.8287,4.8287,407160.0
2023-04-25 12:30:00,5.26,5.27,5.25,5.25,1137442.0,4.8287,4.8379,4.8196,4.8196,1137442.0
2023-04-25 13:00:00,5.25,5.26,5.24,5.24,474132.0,4.8196,4.8287,4.8104,4.8104,474132.0
2023-04-25 13:30:00,5.25,5.25,5.24,5.24,436489.0,4.8196,4.8196,4.8104,4.8104,436489.0
2023-04-25 14:00:00,5.25,5.25,5.24,5.25,212301.0,4.8196,4.8196,4.8104,4.8196,212301.0
2023-04-25 14:30:00,5.25,5.25,5.24,5.24,316974.0,4.8196,4.8196,4.8104,4.8104,316974.0
2023-04-25 15:00:00,5.24,5.25,5.24,5.24,505025.0,4.8104,4.8196,4.8104,4.8104,505025.0
2023-04-25 15:30:00,5.25,5.25,5.23,5.24,2152880.0,4.8196,4.8196,4.8012,4.8104,2152880.0
2023-04-26 09:30:00,5.25,5.29,5.25,5.28,1051145.0,4.8196,4.8563,4.8196,4.8471,1051145.0
2023-04-26 10:00:00,5.28,5.29,5.26,5.26,1895323.0,4.8471,4.8563,4.8287,4.8287,1895323.0
2023-04-26 10:30:00,5.27,5.28,5.26,5.27,773553.0,4.8379,4.8471,4.8287,4.8379,773553.0
2023-04-26 11:00:00,5.28,5.29,5.27,5.27,1225794.0,4.8471,4.8563,4.8379,4.8379,1225794.0
2023-04-26 11:30:00,5.28,5.29,5.27,5.29,227639.0,4.8471,4.8563,4.8379,4.8563,227639.0
2023-04-26 12:00:00,5.28,5.29,5.27,5.28,298806.0,4.8471,4.8563,4.8379,4.8471,298806.0
2023-04-26 12:30:00,5.27,5.28,5.27,5.28,133764.0,4.8379,4.8471,4.8379,4.8471,133764.0
2023-04-26 13:00:00,5.28,5.28,5.27,5.27,191663.0,4.8471,4.8471,4.8379,4.8379,191663.0
2023-04-26 13:30:00,5.28,5.28,5.26,5.26,498246.0,4.8471,4.8471,4.8287,4.8287,498246.0
2023-04-26 14:00:00,5.27,5.27,5.26,5.27,166844.0,4.8379,4.8379,4.8287,4.8379,166844.0
2023-04-26 14:30:00,5.27,5.27,5.25,5.25,426193.0,4.8379,4.8379,4.8196,4.8196,426193.0
2023-04-26 15:00:00,5.25,5.26,5.25,5.25,1062778.0,4.8196,4.8287,4.8196,4.8196,1062778.0
2023-04-26 15:30:00,5.25,5.27,5.25,5.26,1748840.0,4.8196,4.8379,4.8196,4.8287,1748840.0
2023-04-27 09:30:00,5.28,5.29,5.26,5.29,1134904.0,4.8471,4.8563,4.8287,4.8563,1134904.0
2023-04-27 10:00:00,5.29,5.31,5.28,5.29,1380941.0,4.8563,4.8746,4.8471,4.8563,1380941.0
2023-04-27 10:30:00,5.29,5.31,5.29,5.3,1395881.0,4.8563,4.8746,4.8563,4.8655,1395881.0
2023-04-27 11:00:00,5.3,5.31,5.29,5.31,446339.0,4.8655,4.8746,4.8563,4.8746,446339.0
2023-04-27 11:30:00,5.31,5.33,5.3,5.33,1274444.0,4.8746,4.893,4.8655,4.893,1274444.0
2023-04-27 12:00:00,5.32,5.34,5.32,5.33,1122139.0,4.8838,4.9022,4.8838,4.893,1122139.0
2023-04-27 12:30:00,5.33,5.35,5.33,5.35,634291.0,4.893,4.9114,4.893,4.9114,634291.0
2023-04-27 13:00:00,5.35,5.35,5.34,5.35,106604.0,4.9114,4.9114,4.9022,4.9114,106604.0
2023-04-27 13:30:00,5.35,5.37,5.34,5.37,393919.0,4.9114,4.9297,4.9022,4.9297,393919.0
2023-04-27 14:00:00,5.37,5.39,5.36,5.39,681217.0,4.9297,4.9481,4.9205,4.9481,681217.0
2023-04-27 14:30:00,5.39,5.4,5.38,5.4,674067.0,4.9481,4.9573,4.9389,4.9573,674067.0
2023-04-27 15:00:00,5.4,5.4,5.39,5.4,575133.0,4.9573,4.9573,4.9481,4.9573,575133.0
2023-04-27 15:30:00,5.39,5.4,5.38,5.38,1454585.0,4.9481,4.9573,4.9389,4.9389,1454585.0
2023-04-28 09:30:00,5.42,5.45,5.41,5.42,1074038.0,4.9756,5.0032,4.9664,4.9756,1074038.0
2023-04-28 10:00:00,5.42,5.46,5.42,5.46,719268.0,4.9756,5.0123,4.9756,5.0123,719268.0
2023-04-28 10:30:00,5.46,5.47,5.45,5.46,1212910.0,5.0123,5.0215,5.0032,5.0123,1212910.0
2023-04-28 11:00:00,5.46,5.48,5.45,5.48,1078822.0,5.0123,5.0307,5.0032,5.0307,1078822.0
2023-04-28 11:30:00,5.48,5.49,5.47,5.49,296561.0,5.0307,5.0399,5.0215,5.0399,296561.0
2023-04-28 12:00:00,5.49,5.5,5.48,5.5,474030.0,5.0399,5.0491,5.0307,5.0491,474030.0
2023-04-28 12:30:00,5.5,5.51,5.49,5.5,539377.0,5.0491,5.0582,5.0399,5.0491,539377.0
2023-04-28 13:00:00,5.5,5.51,5.5,5.5,213638.0,5.0491,5.0582,5.0491,5.0491,213638.0
2023-04-28 13:30:00,5.5,5.51,5.5,5.5,676074.0,5.0491,5.0582,5.0491,5.0491,676074.0
2023-04-28 14:00:00,5.5,5.51,5.49,5.5,549213.0,5.0491,5.0582,5.0399,5.0491,549213.0
2023-04-28 14:30:00,5.5,5.5,5.49,5.5,445575.0,5.0491,5.0491,5.0399,5.0491,445575.0
2023-04-28 15:00:00,5.5,5.5,5.49,5.5,705006.0,5.0491,5.0491,5.0399,5.0491,705006.0
2023-04-28 15:30:00,5.5,5.5,5.49,5.5,1020405.0,5.0491,5.0491,5.0399,5.0491,1020405.0
2023-05-01 09:30:00,5.46,5.51,5.45,5.49,529520.0,5.0123,5.0582,5.0032,5.0399,529520.0
2023-05-01 10:00:00,5.49,5.5,5.46,5.46,390486.0,5.0399,5.0491,5.0123,5.0123,390486.0
2023-05-01 10:30:00,5.46,5.49,5.46,5.49,425509.0,5.0123,5.0399,5.0123,5.0399,425509.0
2023-05-01 11:00:00,5.49,5.49,5.46,5.47,415817.0,5.0399,5.0399,5.0123,5.0215,415817.0
2023-05-01 11:30:00,5.47,5.47,5.46,5.46,126766.0,5.0215,5.0215,5.0123,5.0123,126766.0
2023-05-01 12:00:00,5.46,5.47,5.46,5.46,85296.0,5.0123,5.0215,5.0123,5.0123,85296.0
2023-05-01 12:30:00,5.46,5.47,5.46,5.46,120347.0,5.0123,5.0215,5.0123,5.0123,120347.0
2023-05-01 13:00:00,5.46,5.47,5.46,5.46,152737.0,5.0123,5.0215,5.0123,5.0123,152737.0
2023-05-01 13:30:00,5.46,5.47,5.46,5.46,170008.0,5.0123,5.0215,5.0123,5.0123,170008.0
2023-05-01 14:00:00,5.46,5.47,5.46,5.46,53798.0,5.0123,5.0215,5.0123,5.0123,53798.0
2023-05-01 14:30:00,5.46,5.47,5.46,5.46,212888.0,5.0123,5.0215,5.0123,5.0123,212888.0
2023-05-01 15:00:00,5.46,5.47,5.45,5.45,300864.0,5.0123,5.0215,5.0032,5.0032,300864.0
2023-05-01 15:30:00,5.46,5.46,5.44,5.45,1439216.0,5.0123,5.0123,4.994,5.0032,1439216.0
2023-05-02 09:30:00,5.39,5.41,5.38,5.38,688581.0,4.9481,4.9664,4.9389,4.9389,688581.0
2023-05-02 10:00:00,5.38,5.4,5.36,5.38,1151858.0,4.9389,4.9573,4.9205,4.9389,1151858.0
2023-05-02 10:30:00,5.38,5.38,5.34,5.35,587320.0,4.9389,4.9389,4.9022,4.9114,587320.0
2023-05-02 11:00:00,5.35,5.36,5.34,5.35,655348.0,4.9114,4.9205,4.9022,4.9114,655348.0
2023-05-02 11:30:00,5.35,5.36,5.34,5.35,458324.0,4.9114,4.9205,4.9022,4.9114,458324.0
2023-05-02 12:00:00,5.34,5.35,5.34,5.35,131021.0,4.9022,4.9114,4.9022,4.9114,131021.0
2023-05-02 12:30:00,5.34,5.35,5.34,5.35,117741.0,4.9022,4.9114,4.9022,4.9114,117741.0
2023-05-02 13:00:00,5.35,5.36,5.34,5.36,305522.0,4.9114,4.9205,4.9022,4.9205,305522.0
2023-05-02 13:30:00,5.36,5.37,5.35,5.37,245159.0,4.9205,4.9297,4.9114,4.9297,245159.0
2023-05-02 14:00:00,5.36,5.37,5.35,5.36,267051.0,4.9205,4.9297,4.9114,4.9205,267051.0
2023-05-02 14:30:00,5.35,5.38,5.35,5.38,511580.0,4.9114,4.9389,4.9114,4.9389,511580.0
2023-05-02 15:00:00,5.38,5.38,5.37,5.37,508975.0,4.9389,4.9389,4.9297,4.9297,508975.0
2023-05-02 15:30:00,5.38,5.39,5.36,5.39,1589353.0,4.9389,4.9481,4.9205,4.9481,1589353.0
2023-05-03 09:30:00,5.37,5.39,5.35,5.37,781889.0,4.9297,4.9481,4.9114,4.9297,781889.0
2023-05-03 10:00:00,5.37,5.38,5.36,5.37,614516.0,4.9297,4.9389,4.9205,4.9297,614516.0
2023-05-03 10:30:00,5.37,5.38,5.35,5.38,641399.0,4.9297,4.9389,4.9114,4.9389,641399.0
2023-05-03 11:00:00,5.38,5.38,5.37,5.37,535043.0,4.9389,4.9389,4.9297,4.9297,535043.0
2023-05-03 11:30:00,5.37,5.37,5.35,5.37,256908.0,4.9297,4.9297,4.9114,4.9297,256908.0
2023-05-03 12:00:00,5.36,5.37,5.36,5.37,130723.0,4.9205,4.9297,4.9205,4.9297,130723.0
2023-05-03 12:30:00,5.36,5.37,5.36,5.37,141656.0,4.9205,4.9297,4.9205,4.9297,141656.0
2023-05-03 13:00:00,5.36,5.37,5.36,5.36,120372.0,4.9205,4.9297,4.9205,4.9205,120372.0
2023-05-03 13:30:00,5.37,5.37,5.36,5.36,159623.0,4.9297,4.9297,4.9205,4.9205,159623.0
2023-05-03 14:00:00,5.36,5.39,5.35,5.38,1035557.0,4.9205,4.9481,4.9114,4.9389,1035557.0
2023-05-03 14:30:00,5.37,5.4,5.35,5.4,1129861.0,4.9297,4.9573,4.9114,4.9573,1129861.0
2023-05-03 15:00:00,5.39,5.4,5.34,5.35,1490535.0,4.9481,4.9573,4.9022,4.9114,1490535.0
2023-05-03 15:30:00,5.35,5.35,5.34,5.34,713458.0,4.9114,4.9114,4.9022,4.9022,713458.0
2023-05-04 09:30:00,5.28,5.31,5.27,5.31,743288.0,4.8471,4.8746,4.8379,4.8746,743288.0
2023-05-04 10:00:00,5.31,5.31,5.28,5.29,1133159.0,4.8746,4.8746,4.8471,4.8563,1133159.0
2023-05-04 10:30:00,5.29,5.31,5.28,5.3,985880.0,4.8563,4.8746,4.8471,4.8655,985880.0
2023-05-04 11:00:00,5.3,5.32,5.29,5.31,900413.0,4.8655,4.8838,4.8563,4.8746,900413.0
2023-05-04 11:30:00,5.31,5.31,5.29,5.29,334916.0,4.8746,4.8746,4.8563,4.8563,334916.0
2023-05-04 12:00:00,5.29,5.32,5.29,5.32,444812.0,4.8563,4.8838,4.8563,4.8838,444812.0
2023-05-04 12:30:00,5.32,5.32,5.31,5.32,267752.0,4.8838,4.8838,4.8746,4.8838,267752.0
2023-05-04 13:00:00,5.32,5.34,5.31,5.33,447093.0,4.8838,4.9022,4.8746,4.893,447093.0
2023-05-04 13:30:00,5.33,5.34,5.32,5.33,199549.0,4.893,4.9022,4.8838,4.893,199549.0
2023-05-04 14:00:00,5.33,5.33,5.31,5.32,312356.0,4.893,4.893,4.8746,4.8838,312356.0
2023-05-04 14:30:00,5.31,5.32,5.31,5.31,134948.0,4.8746,4.8838,4.8746,4.8746,134948.0
2023-05-04 15:00:00,5.31,5.32,5.3,5.3,319098.0,4.8746,4.8838,4.8655,4.8655,319098.0
2023-05-04 15:30:00,5.31,5.33,5.3,5.31,1140573.0,4.8746,4.893,4.8655,4.8746,1140573.0
2023-05-05 09:30:00,5.33,5.37,5.33,5.37,788451.0,4.893,4.9297,4.893,4.9297,788451.0
2023-05-05 10:00:00,5.36,5.38,5.36,5.37,446785.0,4.9205,4.9389,4.9205,4.9297,446785.0
2023-05-05 10:30:00,5.38,5.39,5.36,5.39,925584.0,4.9389,4.9481,4.9205,4.9481,925584.0
2023-05-05 11:00:00,5.39,5.4,5.38,5.4,912976.0,4.9481,4.9573,4.9389,4.9573,912976.0
2023-05-05 11:30:00,5.4,5.4,5.39,5.39,107562.0,4.9573,4.9573,4.9481,4.9481,107562.0
2023-05-05 12:00:00,5.4,5.4,5.39,5.4,111539.0,4.9573,4.9573,4.9481,4.9573,111539.0
2023-05-05 12:30:00,5.4,5.4,5.39,5.4,341701.0,4.9573,4.9573,4.9481,4.9573,341701.0
2023-05-05 13:00:00,5.39,5.4,5.39,5.39,145012.0,4.9481,4.9573,4.9481,4.9481,145012.0
2023-05-05 13:30:00,5.39,5.41,5.39,5.41,276163.0,4.9481,4.9664,4.9481,4.9664,276163.0
2023-05-05 14:00:00,5.41,5.41,5.4,5.41,123146.0,4.9664,4.9664,4.9573,4.9664,123146.0
2023-05-05 14:30:00,5.41,5.44,5.4,5.44,650262.0,4.9664,4.994,4.9573,4.994,650262.0
2023-05-05 15:00:00,5.44,5.44,5.42,5.44,542915.0,4.994,4.994,4.9756,4.994,542915.0
2023-05-05 15:30:00,5.44,5.44,5.41,5.42,1515797.0,4.994,4.994,4.9664,4.9756,1515797.0
2023-05-08 09:30:00,5.43,5.45,5.42,5.43,444653.0,4.9848,5.0032,4.9756,4.9848,444653.0
2023-05-08 10:00:00,5.44,5.44,5.42,5.42,528816.0,4.994,4.994,4.9756,4.9756,528816.0
2023-05-08 10:30:00,5.43,5.44,5.42,5.42,496349.0,4.9848,4.994,4.9756,4.9756,496349.0
2023-05-08 11:00:00,5.42,5.44,5.42,5.42,437044.0,4.9756,4.994,4.9756,4.9756,437044.0
2023-05-08 11:30:00,5.42,5.44,5.42,5.43,242296.0,4.9756,4.994,4.9756,4.9848,242296.0
2023-05-08 12:00:00,5.43,5.44,5.42,5.42,175055.0,4.9848,4.994,4.9756,4.9756,175055.0
2023-05-08 12:30:00,5.42,5.43,5.42,5.42,79727.0,4.9756,4.9848,4.9756,4.9756,79727.0
2023-05-08 13:00:00,5.42,5.43,5.42,5.42,43994.0,4.9756,4.9848,4.9756,4.9756,43994.0
2023-05-08 13:30:00,5.43,5.44,5.42,5.44,161017.0,4.9848,4.994,4.9756,4.994,161017.0
2023-05-08 14:00:00,5.44,5.45,5.42,5.44,372979.0,4.994,5.0032,4.9756,4.994,372979.0
2023-05-08 14:30:00,5.45,5.46,5.44,5.46,219741.0,5.0032,5.0123,4.994,5.0123,219741.0
2023-05-08 15:00:00,5.46,5.46,5.44,5.45,377662.0,5.0123,5.0123,4.994,5.0032,377662.0
2023-05-08 15:30:00,5.45,5.46,5.44,5.46,859129.0,5.0032,5.0123,4.994,5.0123,859129.0
2023-05-09 09:30:00,5.33,5.33,5.31,5.33,1031890.0,4.893,4.893,4.8746,4.893,1031890.0
2023-05-09 10:00:00,5.33,5.33,5.31,5.33,398512.0,4.893,4.893,4.8746,4.893,398512.0
2023-05-09 10:30:00,5.33,5.33,5.31,5.31,846794.0,4.893,4.893,4.8746,4.8746,846794.0
2023-05-09 11:00:00,5.32,5.33,5.3,5.32,1378709.0,4.8838,4.893,4.8655,4.8838,1378709.0
2023-05-09 11:30:00,5.32,5.32,5.31,5.32,216636.0,4.8838,4.8838,4.8746,4.8838,216636.0
2023-05-09 12:00:00,5.31,5.33,5.31,5.32,591144.0,4.8746,4.893,4.8746,4.8838,591144.0
2023-05-09 12:30:00,5.32,5.32,5.31,5.32,122728.0,4.8838,4.8838,4.8746,4.8838,122728.0
2023-05-09 13:00:00,5.32,5.32,5.31,5.32,109400.0,4.8838,4.8838,4.8746,4.8838,109400.0
2023-05-09 13:30:00,5.32,5.34,5.31,5.34,506804.0,4.8838,4.9022,4.8746,4.9022,506804.0
2023-05-09 14:00:00,5.34,5.34,5.33,5.33,637920.0,4.9022,4.9022,4.893,4.893,637920.0
2023-05-09 14:30:00,5.34,5.34,5.33,5.33,373189.0,4.9022,4.9022,4.893,4.893,373189.0
2023-05-09 15:00:00,5.33,5.34,5.33,5.33,316499.0,4.893,4.9022,4.893,4.893,316499.0
2023-05-09 15:30:00,5.33,5.34,5.33,5.34,907540.0,4.893,4.9022,4.893,4.9022,907540.0
2023-05-10 09:30:00,5.31,5.33,5.27,5.29,1583637.0,4.8746,4.893,4.8379,4.8563,1583637.0
2023-05-10 10:00:00,5.29,5.33,5.29,5.31,1231076.0,4.8563,4.893,4.8563,4.8746,1231076.0
2023-05-10 10:30:00,5.32,5.32,5.28,5.29,1213097.0,4.8838,4.8838,4.8471,4.8563,1213097.0
2023-05-10 11:00:00,5.29,5.3,5.28,5.29,498534.0,4.8563,4.8655,4.8471,4.8563,498534.0
2023-05-10 11:30:00,5.29,5.29,5.28,5.29,128440.0,4.8563,4.8563,4.8471,4.8563,128440.0
2023-05-10 12:00:00,5.29,5.29,5.28,5.28,142993.0,4.8563,4.8563,4.8471,4.8471,142993.0
2023-05-10 12:30:00,5.28,5.29,5.27,5.28,530991.0,4.8471,4.8563,4.8379,4.8471,530991.0
2023-05-10 13:00:00,5.28,5.28,5.26,5.27,846330.0,4.8471,4.8471,4.8287,4.8379,846330.0
2023-05-10 13:30:00,5.27,5.29,5.26,5.29,533398.0,4.8379,4.8563,4.8287,4.8563,533398.0
2023-05-10 14:00:00,5.29,5.29,5.28,5.29,209489.0,4.8563,4.8563,4.8471,4.8563,209489.0
2023-05-10 14:30:00,5.28,5.3,5.28,5.29,904241.0,4.8471,4.8655,4.8471,4.8563,904241.0
2023-05-10 15:00:00,5.29,5.32,5.29,5.32,717409.0,4.8563,4.8838,4.8563,4.8838,717409.0
2023-05-10 15:30:00,5.32,5.33,5.31,5.32,1199223.0,4.8838,4.893,4.8746,4.8838,1199223.0
2023-05-11 09:30:00,5.24,5.24,5.18,5.19,1059328.0,4.8104,4.8104,4.7553,4.7645,1059328.0
2023-05-11 10:00:00,5.19,5.19,5.15,5.17,1277984.0,4.7645,4.7645,4.7278,4.7461,1277984.0
2023-05-11 10:30:00,5.17,5.17,5.15,5.17,701258.0,4.7461,4.7461,4.7278,4.7461,701258.0
2023-05-11 11:00:00,5.16,5.17,5.15,5.16,1236095.0,4.7369,4.7461,4.7278,4.7369,1236095.0
2023-05-11 11:30:00,5.16,5.17,5.15,5.17,308629.0,4.7369,4.7461,4.7278,4.7461,308629.0
2023-05-11 12:00:00,5.16,5.17,5.16,5.17,236071.0,4.7369,4.7461,4.7369,4.7461,236071.0
2023-05-11 12:30:00,5.17,5.17,5.16,5.17,64641.0,4.7461,4.7461,4.7369,4.7461,64641.0
2023-05-11 13:00:00,5.17,5.17,5.15,5.17,684809.0,4.7461,4.7461,4.7278,4.7461,684809.0
2023-05-11 13:30:00,5.17,5.17,5.15,5.16,376455.0,4.7461,4.7461,4.7278,4.7369,376455.0
2023-05-11 14:00:00,5.16,5.16,5.15,5.16,150162.0,4.7369,4.7369,4.7278,4.7369,150162.0
2023-05-11 14:30:00,5.16,5.16,5.15,5.16,150621.0,4.7369,4.7369,4.7278,4.7369,150621.0
2023-05-11 15:00:00,5.16,5.16,5.15,5.16,358457.0,4.7369,4.7369,4.7278,4.7369,358457.0
2023-05-11 15:30:00,5.16,5.16,5.15,5.15,1075081.0,4.7369,4.7369,4.7278,4.7278,1075081.0
2023-05-12 09:30:00,5.19,5.2,5.17,5.19,520015.0,4.7645,4.7737,4.7461,4.7645,520015.0
2023-05-12 10:00:00,5.18,5.19,5.17,5.18,549768.0,4.7553,4.7645,4.7461,4.7553,549768.0
2023-05-12 10:30:00,5.18,5.2,5.17,5.2,520978.0,4.7553,4.7737,4.7461,4.7737,520978.0
2023-05-12 11:00:00,5.2,5.21,5.18,5.18,482686.0,4.7737,4.7828,4.7553,4.7553,482686.0
2023-05-12 11:30:00,5.19,5.2,5.17,5.2,797625.0,4.7645,4.7737,4.7461,4.7737,797625.0
2023-05-12 12:00:00,5.2,5.2,5.19,5.2,569933.0,4.7737,4.7737,4.7645,4.7737,569933.0
2023-05-12 12:30:00,5.2,5.2,5.16,5.16,1130045.0,4.7737,4.7737,4.7369,4.7369,1130045.0
2023-05-12 13:00:00,5.16,5.18,5.15,5.17,1253618.0,4.7369,4.7553,4.7278,4.7461,1253618.0
2023-05-12 13:30:00,5.17,5.18,5.14,5.15,1135379.0,4.7461,4.7553,4.7186,4.7278,1135379.0
2023-05-12 14:00:00,5.15,5.16,5.13,5.16,1719906.0,4.7278,4.7369,4.7094,4.7369,1719906.0
2023-05-12 14:30:00,5.16,5.17,5.15,5.17,355310.0,4.7369,4.7461,4.7278,4.7461,355310.0
2023-05-12 15:00:00,5.17,5.17,5.16,5.17,308234.0,4.7461,4.7461,4.7369,4.7461,308234.0
2023-05-12 15:30:00,5.17,5.18,5.16,5.17,784075.0,4.7461,4.7553,4.7369,4.7461,784075.0
2023-05-15 09:30:00,5.22,5.24,5.22,5.23,559813.0,4.792,4.8104,4.792,4.8012,559813.0
2023-05-15 10:00:00,5.23,5.25,5.22,5.24,721897.0,4.8012,4.8196,4.792,4.8104,721897.0
2023-05-15 10:30:00,5.24,5.27,5.24,5.25,313585.0,4.8104,4.8379,4.8104,4.8196,313585.0
2023-05-15 11:00:00,5.25,5.28,5.25,5.26,488104.0,4.8196,4.8471,4.8196,4.8287,488104.0
2023-05-15 11:30:00,5.27,5.27,5.25,5.25,176325.0,4.8379,4.8379,4.8196,4.8196,176325.0
2023-05-15 12:00:00,5.25,5.27,5.25,5.27,454982.0,4.8196,4.8379,4.8196,4.8379,454982.0
2023-05-15 12:30:00,5.27,5.29,5.26,5.29,189502.0,4.8379,4.8563,4.8287,4.8563,189502.0
2023-05-15 13:00:00,5.29,5.31,5.29,5.29,330257.0,4.8563,4.8746,4.8563,4.8563,330257.0
2023-05-15 13:30:00,5.29,5.3,5.28,5.29,322675.0,4.8563,4.8655,4.8471,4.8563,322675.0
2023-05-15 14:00:00,5.28,5.29,5.28,5.29,48621.0,4.8471,4.8563,4.8471,4.8563,48621.0
2023-05-15 14:30:00,5.29,5.29,5.28,5.29,93314.0,4.8563,4.8563,4.8471,4.8563,93314.0
2023-05-15 15:00:00,5.29,5.29,5.28,5.29,219776.0,4.8563,4.8563,4.8471,4.8563,219776.0
2023-05-15 15:30:00,5.29,5.3,5.28,5.29,947921.0,4.8563,4.8655,4.8471,4.8563,947921.0
2023-05-16 09:30:00,5.21,5.24,5.2,5.22,616601.0,4.7828,4.8104,4.7737,4.792,616601.0
2023-05-16 10:00:00,5.21,5.22,5.18,5.2,530724.0,4.7828,4.792,4.7553,4.7737,530724.0
2023-05-16 10:30:00,5.19,5.2,5.17,5.19,1631258.0,4.7645,4.7737,4.7461,4.7645,1631258.0
2023-05-16 11:00:00,5.19,5.21,5.18,5.2,713836.0,4.7645,4.7828,4.7553,4.7737,713836.0
2023-05-16 11:30:00,5.2,5.2,5.18,5.2,209160.0,4.7737,4.7737,4.7553,4.7737,209160.0
2023-05-16 12:00:00,5.19,5.2,5.19,5.2,109413.0,4.7645,4.7737,4.7645,4.7737,109413.0
2023-05-16 12:30:00,5.2,5.2,5.18,5.18,187084.0,4.7737,4.7737,4.7553,4.7553,187084.0
2023-05-16 13:00:00,5.19,5.19,5.17,5.19,496514.0,4.7645,4.7645,4.7461,4.7645,496514.0
2023-05-16 13:30:00,5.19,5.19,5.18,5.19,170506.0,4.7645,4.7645,4.7553,4.7645,170506.0
2023-05-16 14:00:00,5.19,5.19,5.17,5.18,295726.0,4.7645,4.7645,4.7461,4.7553,295726.0
2023-05-16 14:30:00,5.18,5.18,5.17,5.17,209518.0,4.7553,4.7553,4.7461,4.7461,209518.0
2023-05-16 15:00:00,5.17,5.18,5.17,5.18,258646.0,4.7461,4.7553,4.7461,4.7553,258646.0
2023-05-16 15:30:00,5.17,5.18,5.16,5.18,993466.0,4.7461,4.7553,4.7369,4.7553,993466.0
2023-05-17 09:30:00,5.18,5.2,5.15,5.16,412883.0,4.7553,4.7737,4.7278,4.7369,412883.0
2023-05-17 10:00:00,5.16,5.2,5.15,5.2,378518.0,4.7369,4.7737,4.7278,4.7737,378518.0
2023-05-17 10:30:00,5.19,5.22,5.19,5.21,1686347.0,4.7645,4.792,4.7645,4.7828,1686347.0
2023-05-17 11:00:00,5.21,5.22,5.2,5.21,654448.0,4.7828,4.792,4.7737,4.7828,654448.0
2023-05-17 11:30:00,5.21,5.23,5.21,5.21,388924.0,4.7828,4.8012,4.7828,4.7828,388924.0
2023-05-17 12:00:00,5.21,5.23,5.21,5.22,202660.0,4.7828,4.8012,4.7828,4.792,202660.0
2023-05-17 12:30:00,5.23,5.24,5.22,5.24,174877.0,4.8012,4.8104,4.792,4.8104,174877.0
2023-05-17 13:00:00,5.24,5.25,5.23,5.25,454983.0,4.8104,4.8196,4.8012,4.8196,454983.0
2023-05-17 13:30:00,5.25,5.26,5.25,5.25,303512.0,4.8196,4.8287,4.8196,4.8196,303512.0
2023-05-17 14:00:00,5.26,5.27,5.25,5.25,392243.0,4.8287,4.8379,4.8196,4.8196,392243.0
2023-05-17 14:30:00,5.25,5.26,5.24,5.25,328452.0,4.8196,4.8287,4.8104,4.8196,328452.0
2023-05-17 15:00:00,5.25,5.26,5.24,5.25,600067.0,4.8196,4.8287,4.8104,4.8196,600067.0
2023-05-17 15:30:00,5.25,5.26,5.24,5.25,1009162.0,4.8196,4.8287,4.8104,4.8196,1009162.0
2023-05-18 09:30:00,5.23,5.23,5.2,5.21,359924.0,4.8012,4.8012,4.7737,4.7828,359924.0
2023-05-18 10:00:00,5.21,5.22,5.2,5.22,510580.0,4.7828,4.792,4.7737,4.792,510580.0
2023-05-18 10:30:00,5.21,5.23,5.21,5.23,258067.0,4.7828,4.8012,4.7828,4.8012,258067.0
2023-05-18 11:00:00,5.23,5.25,5.22,5.25,634760.0,4.8012,4.8196,4.792,4.8196,634760.0
2023-05-18 11:30:00,5.25,5.25,5.23,5.24,320127.0,4.8196,4.8196,4.8012,4.8104,320127.0
2023-05-18 12:00:00,5.24,5.24,5.21,5.21,380822.0,4.8104,4.8104,4.7828,4.7828,380822.0
2023-05-18 12:30:00,5.21,5.22,5.21,5.21,82919.0,4.7828,4.792,4.7828,4.7828,82919.0
2023-05-18 13:00:00,5.21,5.23,5.21,5.22,215614.0,4.7828,4.8012,4.7828,4.792,215614.0
2023-05-18 13:30:00,5.22,5.22,5.2,5.21,503606.0,4.792,4.792,4.7737,4.7828,503606.0
2023-05-18 14:00:00,5.2,5.21,5.2,5.21,81322.0,4.7737,4.7828,4.7737,4.7828,81322.0
2023-05-18 14:30:00,5.21,5.21,5.2,5.21,119979.0,4.7828,4.7828,4.7737,4.7828,119979.0
2023-05-18 15:00:00,5.21,5.23,5.2,5.23,697220.0,4.7828,4.8012,4.7737,4.8012,697220.0
2023-05-18 15:30:00,5.22,5.25,5.22,5.24,2270717.0,4.792,4.8196,4.792,4.8104,2270717.0
2023-05-19 09:30:00,5.23,5.25,5.23,5.25,1252529.0,4.8012,4.8196,4.8012,4.8196,1252529.0
2023-05-19 10:00:00,5.25,5.26,5.24,5.25,1144876.0,4.8196,4.8287,4.8104,4.8196,1144876.0
2023-05-19 10:30:00,5.25,5.27,5.24,5.25,899245.0,4.8196,4.8379,4.8104,4.8196,899245.0
2023-05-19 11:00:00,5.26,5.28,5.24,5.27,1372046.0,4.8287,4.8471,4.8104,4.8379,1372046.0
2023-05-19 11:30:00,5.27,5.28,5.25,5.27,434898.0,4.8379,4.8471,4.8196,4.8379,434898.0
2023-05-19 12:00:00,5.26,5.27,5.25,5.27,253601.0,4.8287,4.8379,4.8196,4.8379,253601.0
2023-05-19 12:30:00,5.27,5.27,5.26,5.27,179851.0,4.8379,4.8379,4.8287,4.8379,179851.0
2023-05-19 13:00:00,5.27,5.27,5.26,5.27,133042.0,4.8379,4.8379,4.8287,4.8379,133042.0
2023-05-19 13:30:00,5.27,5.27,5.26,5.27,121970.0,4.8379,4.8379,4.8287,4.8379,121970.0
2023-05-19 14:00:00,5.27,5.28,5.25,5.28,611395.0,4.8379,4.8471,4.8196,4.8471,611395.0
2023-05-19 14:30:00,5.28,5.28,5.26,5.26,366986.0,4.8471,4.8471,4.8287,4.8287,366986.0
2023-05-19 15:00:00,5.27,5.27,5.25,5.25,402485.0,4.8379,4.8379,4.8196,4.8196,402485.0
2023-05-19 15:30:00,5.25,5.27,5.25,5.27,1034542.0,4.8196,4.8379,4.8196,4.8379,1034542.0
2023-05-22 09:30:00,5.26,5.28,5.24,5.27,537719.0,4.8287,4.8471,4.8104,4.8379,537719.0
2023-05-22 10:00:00,5.26,5.28,5.26,5.28,1529232.0,4.8287,4.8471,4.8287,4.8471,1529232.0
2023-05-22 10:30:00,5.28,5.29,5.27,5.28,2433953.0,4.8471,4.8563,4.8379,4.8471,2433953.0
2023-05-22 11:00:00,5.28,5.29,5.27,5.28,1315362.0,4.8471,4.8563,4.8379,4.8471,1315362.0
2023-05-22 11:30:00,5.28,5.3,5.28,5.3,122603.0,4.8471,4.8655,4.8471,4.8655,122603.0
2023-05-22 12:00:00,5.29,5.3,5.29,5.29,142447.0,4.8563,4.8655,4.8563,4.8563,142447.0
2023-05-22 12:30:00,5.29,5.3,5.29,5.29,94706.0,4.8563,4.8655,4.8563,4.8563,94706.0
2023-05-22 13:00:00,5.29,5.3,5.28,5.29,459034.0,4.8563,4.8655,4.8471,4.8563,459034.0
2023-05-22 13:30:00,5.29,5.29,5.28,5.28,58631.0,4.8563,4.8563,4.8471,4.8471,58631.0
2023-05-22 14:00:00,5.29,5.29,5.28,5.29,54369.0,4.8563,4.8563,4.8471,4.8563,54369.0
2023-05-22 14:30:00,5.29,5.3,5.28,5.3,213192.0,4.8563,4.8655,4.8471,4.8655,213192.0
2023-05-22 15:00:00,5.29,5.3,5.29,5.3,295760.0,4.8563,4.8655,4.8563,4.8655,295760.0
2023-05-22 15:30:00,5.29,5.3,5.29,5.29,1395435.0,4.8563,4.8655,4.8563,4.8563,1395435.0
2023-05-23 09:30:00,5.28,5.29,5.26,5.28,658925.0,4.8471,4.8563,4.8287,4.8471,658925.0
2023-05-23 10:00:00,5.28,5.29,5.27,5.29,192599.0,4.8471,4.8563,4.8379,4.8563,192599.0
2023-05-23 10:30:00,5.29,5.29,5.26,5.27,758679.0,4.8563,4.8563,4.8287,4.8379,758679.0
2023-05-23 11:00:00,5.27,5.27,5.25,5.27,606506.0,4.8379,4.8379,4.8196,4.8379,606506.0
2023-05-23 11:30:00,5.26,5.27,5.24,5.25,210637.0,4.8287,4.8379,4.8104,4.8196,210637.0
2023-05-23 12:00:00,5.25,5.26,5.23,5.25,715682.0,4.8196,4.8287,4.8012,4.8196,715682.0
2023-05-23 12:30:00,5.25,5.26,5.22,5.23,412409.0,4.8196,4.8287,4.792,4.8012,412409.0
2023-05-23 13:00:00,5.23,5.24,5.22,5.24,564698.0,4.8012,4.8104,4.792,4.8104,564698.0
2023-05-23 13:30:00,5.24,5.24,5.22,5.23,500416.0,4.8104,4.8104,4.792,4.8012,500416.0
2023-05-23 14:00:00,5.24,5.25,5.22,5.23,1186356.0,4.8104,4.8196,4.792,4.8012,1186356.0
2023-05-23 14:30:00,5.23,5.24,5.22,5.23,572859.0,4.8012,4.8104,4.792,4.8012,572859.0
2023-05-23 15:00:00,5.23,5.24,5.22,5.23,397078.0,4.8012,4.8104,4.792,4.8012,397078.0
2023-05-23 15:30:00,5.23,5.23,5.21,5.21,878783.0,4.8012,4.8012,4.7828,4.7828,878783.0
2023-05-24 09:30:00,5.2,5.2,5.15,5.16,681656.0,4.7737,4.7737,4.7278,4.7369,681656.0
2023-05-24 10:00:00,5.16,5.16,5.12,5.13,937997.0,4.7369,4.7369,4.7002,4.7094,937997.0
2023-05-24 10:30:00,5.13,5.14,5.12,5.13,824224.0,4.7094,4.7186,4.7002,4.7094,824224.0
2023-05-24 11:00:00,5.13,5.13,5.1,5.12,928235.0,4.7094,4.7094,4.6819,4.7002,928235.0
2023-05-24 11:30:00,5.13,5.13,5.1,5.12,487948.0,4.7094,4.7094,4.6819,4.7002,487948.0
2023-05-24 12:00:00,5.11,5.12,5.1,5.11,301408.0,4.691,4.7002,4.6819,4.691,301408.0
2023-05-24 12:30:00,5.11,5.12,5.1,5.11,264719.0,4.691,4.7002,4.6819,4.691,264719.0
2023-05-24 13:00:00,5.12,5.12,5.11,5.12,299301.0,4.7002,4.7002,4.691,4.7002,299301.0
2023-05-24 13:30:00,5.12,5.13,5.11,5.12,562220.0,4.7002,4.7094,4.691,4.7002,562220.0
2023-05-24 14:00:00,5.12,5.13,5.11,5.13,401499.0,4.7002,4.7094,4.691,4.7094,401499.0
2023-05-24 14:30:00,5.13,5.14,5.12,5.13,526710.0,4.7094,4.7186,4.7002,4.7094,526710.0
2023-05-24 15:00:00,5.13,5.14,5.12,5.13,393271.0,4.7094,4.7186,4.7002,4.7094,393271.0
2023-05-24 15:30:00,5.14,5.14,5.12,5.12,956023.0,4.7186,4.7186,4.7002,4.7002,956023.0
2023-05-25 09:30:00,5.17,5.18,5.15,5.16,630963.0,4.7461,4.7553,4.7278,4.7369,630963.0
2023-05-25 10:00:00,5.17,5.18,5.15,5.15,568911.0,4.7461,4.7553,4.7278,4.7278,568911.0
2023-05-25 10:30:00,5.16,5.16,5.14,5.14,750180.0,4.7369,4.7369,4.7186,4.7186,750180.0
2023-05-25 11:00:00,5.15,5.16,5.12,5.13,688997.0,4.7278,4.7369,4.7002,4.7094,688997.0
2023-05-25 11:30:00,5.13,5.13,5.11,5.13,265735.0,4.7094,4.7094,4.691,4.7094,265735.0
2023-05-25 12:00:00,5.13,5.13,5.12,5.13,169632.0,4.7094,4.7094,4.7002,4.7094,169632.0
2023-05-25 12:30:00,5.12,5.13,5.12,5.12,170301.0,4.7002,4.7094,4.7002,4.7002,170301.0
2023-05-25 13:00:00,5.12,5.13,5.11,5.13,277326.0,4.7002,4.7094,4.691,4.7094,277326.0
2023-05-25 13:30:00,5.13,5.14,5.12,5.14,298949.0,4.7094,4.7186,4.7002,4.7186,298949.0
2023-05-25 14:00:00,5.14,5.15,5.13,5.14,359600.0,4.7186,4.7278,4.7094,4.7186,359600.0
2023-05-25 14:30:00,5.13,5.14,5.12,5.13,145216.0,4.7094,4.7186,4.7002,4.7094,145216.0
2023-05-25 15:00:00,5.13,5.14,5.12,5.14,200822.0,4.7094,4.7186,4.7002,4.7186,200822.0
2023-05-25 15:30:00,5.14,5.14,5.13,5.14,836507.0,4.7186,4.7186,4.7094,4.7186,836507.0
2023-05-26 09:30:00,5.16,5.23,5.16,5.22,1156930.0,4.7369,4.8012,4.7369,4.792,1156930.0
2023-05-26 10:00:00,5.22,5.27,5.22,5.27,1160893.0,4.792,4.8379,4.792,4.8379,1160893.0
2023-05-26 10:30:00,5.27,5.27,5.24,5.25,694290.0,4.8379,4.8379,4.8104,4.8196,694290.0
2023-05-26 11:00:00,5.25,5.25,5.23,5.24,454163.0,4.8196,4.8196,4.8012,4.8104,454163.0
2023-05-26 11:30:00,5.24,5.25,5.23,5.25,182596.0,4.8104,4.8196,4.8012,4.8196,182596.0
2023-05-26 12:00:00,5.25,5.26,5.24,5.25,778885.0,4.8196,4.8287,4.8104,4.8196,778885.0
2023-05-26 12:30:00,5.25,5.26,5.25,5.25,65570.0,4.8196,4.8287,4.8196,4.8196,65570.0
2023-05-26 13:00:00,5.25,5.26,5.24,5.24,232727.0,4.8196,4.8287,4.8104,4.8104,232727.0
2023-05-26 13:30:00,5.25,5.25,5.23,5.24,204828.0,4.8196,4.8196,4.8012,4.8104,204828.0
2023-05-26 14:00:00,5.24,5.25,5.23,5.25,235220.0,4.8104,4.8196,4.8012,4.8196,235220.0
2023-05-26 14:30:00,5.25,5.27,5.23,5.25,1230598.0,4.8196,4.8379,4.8012,4.8196,1230598.0
2023-05-26 15:00:00,5.25,5.26,5.25,5.25,220201.0,4.8196,4.8287,4.8196,4.8196,220201.0
2023-05-26 15:30:00,5.25,5.26,5.24,5.25,1095735.0,4.8196,4.8287,4.8104,4.8196,1095735.0
2023-05-30 09:30:00,5.27,5.28,5.24,5.25,422404.0,4.8379,4.8471,4.8104,4.8196,422404.0
2023-05-30 10:00:00,5.25,5.26,5.23,5.24,841106.0,4.8196,4.8287,4.8012,4.8104,841106.0
2023-05-30 10:30:00,5.24,5.25,5.23,5.24,529081.0,4.8104,4.8196,4.8012,4.8104,529081.0
2023-05-30 11:00:00,5.23,5.24,5.21,5.23,1000037.0,4.8012,4.8104,4.7828,4.8012,1000037.0
2023-05-30 11:30:00,5.23,5.23,5.22,5.23,151937.0,4.8012,4.8012,4.792,4.8012,151937.0
2023-05-30 12:00:00,5.23,5.24,5.22,5.24,224207.0,4.8012,4.8104,4.792,4.8104,224207.0
2023-05-30 12:30:00,5.24,5.24,5.22,5.23,146270.0,4.8104,4.8104,4.792,4.8012,146270.0
2023-05-30 13:00:00,5.23,5.23,5.21,5.21,190447.0,4.8012,4.8012,4.7828,4.7828,190447.0
2023-05-30 13:30:00,5.22,5.22,5.2,5.21,214659.0,4.792,4.792,4.7737,4.7828,214659.0
2023-05-30 14:00:00,5.2,5.22,5.2,5.22,177023.0,4.7737,4.792,4.7737,4.792,177023.0
2023-05-30 14:30:00,5.22,5.23,5.21,5.21,475264.0,4.792,4.8012,4.7828,4.7828,475264.0
2023-05-30 15:00:00,5.21,5.23,5.21,5.23,281249.0,4.7828,4.8012,4.7828,4.8012,281249.0
2023-05-30 15:30:00,5.23,5.23,5.21,5.21,629124.0,4.8012,4.8012,4.7828,4.7828,629124.0
2023-05-31 09:30:00,5.17,5.2,5.16,5.19,464157.0,4.7461,4.7737,4.7369,4.7645,464157.0
2023-05-31 10:00:00,5.18,5.18,5.15,5.16,523882.0,4.7553,4.7553,4.7278,4.7369,523882.0
2023-05-31 10:30:00,5.15,5.17,5.15,5.15,827632.0,4.7278,4.7461,4.7278,4.7278,827632.0
2023-05-31 11:00:00,5.16,5.16,5.13,5.13,1349020.0,4.7369,4.7369,4.7094,4.7094,1349020.0
2023-05-31 11:30:00,5.14,5.14,5.12,5.12,208304.0,4.7186,4.7186,4.7002,4.7002,208304.0
2023-05-31 12:00:00,5.12,5.13,5.11,5.13,548679.0,4.7002,4.7094,4.691,4.7094,548679.0
2023-05-31 12:30:00,5.13,5.15,5.12,5.14,286984.0,4.7094,4.7278,4.7002,4.7186,286984.0
2023-05-31 13:00:00,5.14,5.14,5.13,5.14,173733.0,4.7186,4.7186,4.7094,4.7186,173733.0
2023-05-31 13:30:00,5.14,5.16,5.13,5.15,352845.0,4.7186,4.7369,4.7094,4.7278,352845.0
2023-05-31 14:00:00,5.15,5.17,5.14,5.17,373186.0,4.7278,4.7461,4.7186,4.7461,373186.0
2023-05-31 14:30:00,5.17,5.17,5.16,5.17,182868.0,4.7461,4.7461,4.7369,4.7461,182868.0
2023-05-31 15:00:00,5.17,5.17,5.16,5.17,122414.0,4.7461,4.7461,4.7369,4.7461,122414.0
2023-05-31 15:30:00,5.17,5.18,5.16,5.17,710253.0,4.7461,4.7553,4.7369,4.7461,710253.0
2023-06-01 09:30:00,5.15,5.16,5.13,5.15,413725.0,4.7278,4.7369,4.7094,4.7278,413725.0
2023-06-01 10:00:00,5.15,5.17,5.14,5.15,797013.0,4.7278,4.7461,4.7186,4.7278,797013.0
2023-06-01 10:30:00,5.16,5.19,5.15,5.19,389002.0,4.7369,4.7645,4.7278,4.7645,389002.0
2023-06-01 11:00:00,5.19,5.19,5.17,5.19,845152.0,4.7645,4.7645,4.7461,4.7645,845152.0
2023-06-01 11:30:00,5.19,5.2,5.18,5.2,176485.0,4.7645,4.7737,4.7553,4.7737,176485.0
2023-06-01 12:00:00,5.2,5.21,5.19,5.2,185716.0,4.7737,4.7828,4.7645,4.7737,185716.0
2023-06-01 12:30:00,5.2,5.2,5.19,5.2,66840.0,4.7737,4.7737,4.7645,4.7737,66840.0
2023-06-01 13:00:00,5.2,5.21,5.19,5.2,288156.0,4.7737,4.7828,4.7645,4.7737,288156.0
2023-06-01 13:30:00,5.2,5.21,5.19,5.21,169946.0,4.7737,4.7828,4.7645,4.7828,169946.0
2023-06-01 14:00:00,5.21,5.21,5.19,5.2,183294.0,4.7828,4.7828,4.7645,4.7737,183294.0
2023-06-01 14:30:00,5.2,5.2,5.19,5.2,127195.0,4.7737,4.7737,4.7645,4.7737,127195.0
2023-06-01 15:00:00,5.2,5.21,5.19,5.21,272681.0,4.7737,4.7828,4.7645,4.7828,272681.0
2023-06-01 15:30:00,5.21,5.21,5.18,5.19,727520.0,4.7828,4.7828,4.7553,4.7645,727520.0
2023-06-02 09:30:00,5.21,5.24,5.19,5.2,497327.0,4.7828,4.8104,4.7645,4.7737,497327.0
2023-06-02 10:00:00,5.2,5.21,5.18,5.21,524170.0,4.7737,4.7828,4.7553,4.7828,524170.0
2023-06-02 10:30:00,5.2,5.22,5.19,5.22,771621.0,4.7737,4.792,4.7645,4.792,771621.0
2023-06-02 11:00:00,5.22,5.23,5.21,5.23,612335.0,4.792,4.8012,4.7828,4.8012,612335.0
2023-06-02 11:30:00,5.23,5.23,5.21,5.23,328961.0,4.8012,4.8012,4.7828,4.8012,328961.0
2023-06-02 12:00:00,5.23,5.23,5.22,5.23,101803.0,4.8012,4.8012,4.792,4.8012,101803.0
2023-06-02 12:30:00,5.22,5.23,5.22,5.23,47167.0,4.792,4.8012,4.792,4.8012,47167.0
2023-06-02 13:00:00,5.23,5.23,5.22,5.23,80747.0,4.8012,4.8012,4.792,4.8012,80747.0
2023-06-02 13:30:00,5.23,5.23,5.22,5.23,56716.0,4.8012,4.8012,4.792,4.8012,56716.0
2023-06-02 14:00:00,5.23,5.23,5.21,5.21,210465.0,4.8012,4.8012,4.7828,4.7828,210465.0
2023-06-02 14:30:00,5.21,5.23,5.21,5.22,407094.0,4.7828,4.8012,4.7828,4.792,407094.0
2023-06-02 15:00:00,5.23,5.24,5.22,5.24,362705.0,4.8012,4.8104,4.792,4.8104,362705.0
2023-06-02 15:30:00,5.24,5.24,5.22,5.23,896259.0,4.8104,4.8104,4.792,4.8012,896259.0
2023-06-05 09:30:00,5.21,5.21,5.18,5.19,388949.0,4.7828,4.7828,4.7553,4.7645,388949.0
2023-06-05 10:00:00,5.19,5.21,5.18,5.19,225158.0,4.7645,4.7828,4.7553,4.7645,225158.0
2023-06-05 10:30:00,5.19,5.2,5.17,5.18,714068.0,4.7645,4.7737,4.7461,4.7553,714068.0
2023-06-05 11:00:00,5.18,5.19,5.18,5.18,161548.0,4.7553,4.7645,4.7553,4.7553,161548.0
2023-06-05 11:30:00,5.19,5.19,5.18,5.19,89057.0,4.7645,4.7645,4.7553,4.7645,89057.0
2023-06-05 12:00:00,5.18,5.19,5.18,5.19,83471.0,4.7553,4.7645,4.7553,4.7645,83471.0
2023-06-05 12:30:00,5.19,5.19,5.18,5.19,111245.0,4.7645,4.7645,4.7553,4.7645,111245.0
2023-06-05 13:00:00,5.19,5.19,5.17,5.17,277808.0,4.7645,4.7645,4.7461,4.7461,277808.0
2023-06-05 13:30:00,5.18,5.18,5.17,5.18,128322.0,4.7553,4.7553,4.7461,4.7553,128322.0
2023-06-05 14:00:00,5.17,5.18,5.17,5.17,143107.0,4.7461,4.7553,4.7461,4.7461,143107.0
2023-06-05 14:30:00,5.17,5.18,5.15,5.17,559762.0,4.7461,4.7553,4.7278,4.7461,559762.0
2023-06-05 15:00:00,5.17,5.17,5.16,5.17,119000.0,4.7461,4.7461,4.7369,4.7461,119000.0
2023-06-05 15:30:00,5.17,5.17,5.15,5.15,511149.0,4.7461,4.7461,4.7278,4.7278,511149.0
2023-06-06 09:30:00,5.15,5.15,5.1,5.11,639117.0,4.7278,4.7278,4.6819,4.691,639117.0
2023-06-06 10:00:00,5.11,5.12,5.1,5.11,200721.0,4.691,4.7002,4.6819,4.691,200721.0
2023-06-06 10:30:00,5.11,5.12,5.1,5.11,509605.0,4.691,4.7002,4.6819,4.691,509605.0
2023-06-06 11:00:00,5.11,5.11,5.1,5.11,493962.0,4.691,4.691,4.6819,4.691,493962.0
2023-06-06 11:30:00,5.11,5.12,5.1,5.11,230845.0,4.691,4.7002,4.6819,4.691,230845.0
2023-06-06 12:00:00,5.12,5.13,5.11,5.12,292084.0,4.7002,4.7094,4.691,4.7002,292084.0
2023-06-06 12:30:00,5.12,5.12,5.11,5.11,127302.0,4.7002,4.7002,4.691,4.691,127302.0
2023-06-06 13:00:00,5.12,5.13,5.11,5.12,390309.0,4.7002,4.7094,4.691,4.7002,390309.0
2023-06-06 13:30:00,5.12,5.12,5.11,5.12,263795.0,4.7002,4.7002,4.691,4.7002,263795.0
2023-06-06 14:00:00,5.12,5.12,5.11,5.12,152101.0,4.7002,4.7002,4.691,4.7002,152101.0
2023-06-06 14:30:00,5.12,5.13,5.11,5.12,386035.0,4.7002,4.7094,4.691,4.7002,386035.0
2023-06-06 15:00:00,5.13,5.14,5.12,5.14,331891.0,4.7094,4.7186,4.7002,4.7186,331891.0
2023-06-06 15:30:00,5.13,5.14,5.12,5.13,933155.0,4.7094,4.7186,4.7002,4.7094,933155.0
2023-06-07 09:30:00,5.17,5.21,5.16,5.2,516387.0,4.7461,4.7828,4.7369,4.7737,516387.0
2023-06-07 10:00:00,5.21,5.21,5.19,5.2,574089.0,4.7828,4.7828,4.7645,4.7737,574089.0
2023-06-07 10:30:00,5.2,5.2,5.16,5.16,576868.0,4.7737,4.7737,4.7369,4.7369,576868.0
2023-06-07 11:00:00,5.16,5.18,5.15,5.16,980211.0,4.7369,4.7553,4.7278,4.7369,980211.0
2023-06-07 11:30:00,5.16,5.17,5.15,5.16,227910.0,4.7369,4.7461,4.7278,4.7369,227910.0
2023-06-07 12:00:00,5.16,5.17,5.15,5.16,153536.0,4.7369,4.7461,4.7278,4.7369,153536.0
2023-06-07 12:30:00,5.16,5.17,5.15,5.15,220474.0,4.7369,4.7461,4.7278,4.7278,220474.0
2023-06-07 13:00:00,5.16,5.16,5.15,5.15,76588.0,4.7369,4.7369,4.7278,4.7278,76588.0
2023-06-07 13:30:00,5.15,5.16,5.14,5.15,532985.0,4.7278,4.7369,4.7186,4.7278,532985.0
2023-06-07 14:00:00,5.16,5.17,5.15,5.16,436150.0,4.7369,4.7461,4.7278,4.7369,436150.0
2023-06-07 14:30:00,5.16,5.17,5.16,5.16,188969.0,4.7369,4.7461,4.7369,4.7369,188969.0
2023-06-07 15:00:00,5.17,5.18,5.16,5.17,277423.0,4.7461,4.7553,4.7369,4.7461,277423.0
2023-06-07 15:30:00,5.17,5.18,5.17,5.17,749647.0,4.7461,4.7553,4.7461,4.7461,749647.0
2023-06-08 09:30:00,5.19,5.21,5.15,5.16,387426.0,4.7645,4.7828,4.7278,4.7369,387426.0
2023-06-08 10:00:00,5.16,5.19,5.15,5.17,492545.0,4.7369,4.7645,4.7278,4.7461,492545.0
2023-06-08 10:30:00,5.17,5.19,5.17,5.19,1114721.0,4.7461,4.7645,4.7461,4.7645,1114721.0
2023-06-08 11:00:00,5.19,5.2,5.18,5.2,274368.0,4.7645,4.7737,4.7553,4.7737,274368.0
2023-06-08 11:30:00,5.2,5.2,5.18,5.19,154147.0,4.7737,4.7737,4.7553,4.7645,154147.0
2023-06-08 12:00:00,5.19,5.19,5.17,5.18,534943.0,4.7645,4.7645,4.7461,4.7553,534943.0
2023-06-08 12:30:00,5.17,5.18,5.17,5.17,104550.0,4.7461,4.7553,4.7461,4.7461,104550.0
2023-06-08 13:00:00,5.18,5.18,5.17,5.18,23904.0,4.7553,4.7553,4.7461,4.7553,23904.0
2023-06-08 13:30:00,5.17,5.18,5.16,5.17,245320.0,4.7461,4.7553,4.7369,4.7461,245320.0
2023-06-08 14:00:00,5.17,5.18,5.17,5.17,62540.0,4.7461,4.7553,4.7461,4.7461,62540.0
2023-06-08 14:30:00,5.17,5.19,5.17,5.17,442911.0,4.7461,4.7645,4.7461,4.7461,442911.0
2023-06-08 15:00:00,5.17,5.18,5.17,5.17,50885.0,4.7461,4.7553,4.7461,4.7461,50885.0
2023-06-08 15:30:00,5.17,5.19,5.17,5.17,677284.0,4.7461,4.7645,4.7461,4.7461,677284.0
2023-06-09 09:30:00,5.18,5.21,5.18,5.2,589740.0,4.7553,4.7828,4.7553,4.7737,589740.0
2023-06-09 10:00:00,5.2,5.22,5.19,5.21,909653.0,4.7737,4.792,4.7645,4.7828,909653.0
2023-06-09 10:30:00,5.21,5.22,5.18,5.19,729135.0,4.7828,4.792,4.7553,4.7645,729135.0
2023-06-09 11:00:00,5.19,5.2,5.17,5.18,895848.0,4.7645,4.7737,4.7461,4.7553,895848.0
2023-06-09 11:30:00,5.18,5.19,5.17,5.19,295187.0,4.7553,4.7645,4.7461,4.7645,295187.0
2023-06-09 12:00:00,5.18,5.19,5.17,5.17,186008.0,4.7553,4.7645,4.7461,4.7461,186008.0
2023-06-09 12:30:00,5.17,5.18,5.17,5.18,237772.0,4.7461,4.7553,4.7461,4.7553,237772.0
2023-06-09 13:00:00,5.18,5.19,5.17,5.19,292758.0,4.7553,4.7645,4.7461,4.7645,292758.0
2023-06-09 13:30:00,5.19,5.19,5.18,5.18,482155.0,4.7645,4.7645,4.7553,4.7553,482155.0
2023-06-09 14:00:00,5.18,5.19,5.18,5.19,127054.0,4.7553,4.7645,4.7553,4.7645,127054.0
2023-06-09 14:30:00,5.18,5.19,5.17,5.17,299169.0,4.7553,4.7645,4.7461,4.7461,299169.0
2023-06-09 15:00:00,5.17,5.18,5.16,5.16,398198.0,4.7461,4.7553,4.7369,4.7369,398198.0
2023-06-09 15:30:00,5.17,5.17,5.16,5.17,456873.0,4.7461,4.7461,4.7369,4.7461,456873.0
2023-06-12 09:30:00,5.16,5.17,5.14,5.15,1086356.0,4.7369,4.7461,4.7186,4.7278,1086356.0
2023-06-12 10:00:00,5.15,5.18,5.15,5.18,709747.0,4.7278,4.7553,4.7278,4.7553,709747.0
2023-06-12 10:30:00,5.17,5.19,5.17,5.18,739422.0,4.7461,4.7645,4.7461,4.7553,739422.0
2023-06-12 11:00:00,5.19,5.23,5.18,5.21,2190622.0,4.7645,4.8012,4.7553,4.7828,2190622.0
2023-06-12 11:30:00,5.21,5.24,5.21,5.24,405432.0,4.7828,4.8104,4.7828,4.8104,405432.0
2023-06-12 12:00:00,5.23,5.24,5.23,5.24,87696.0,4.8012,4.8104,4.8012,4.8104,87696.0
2023-06-12 12:30:00,5.23,5.24,5.23,5.24,52867.0,4.8012,4.8104,4.8012,4.8104,52867.0
2023-06-12 13:00:00,5.24,5.24,5.23,5.24,470790.0,4.8104,4.8104,4.8012,4.8104,470790.0
2023-06-12 13:30:00,5.24,5.25,5.23,5.25,297125.0,4.8104,4.8196,4.8012,4.8196,297125.0
2023-06-12 14:00:00,5.25,5.25,5.24,5.25,103920.0,4.8196,4.8196,4.8104,4.8196,103920.0
2023-06-12 14:30:00,5.25,5.29,5.24,5.27,1610608.0,4.8196,4.8563,4.8104,4.8379,1610608.0
2023-06-12 15:00:00,5.28,5.28,5.27,5.28,216380.0,4.8471,4.8471,4.8379,4.8471,216380.0
2023-06-12 15:30:00,5.27,5.29,5.27,5.29,1237995.0,4.8379,4.8563,4.8379,4.8563,1237995.0
2023-06-13 09:30:00,5.32,5.34,5.3,5.3,534512.0,4.8838,4.9022,4.8655,4.8655,534512.0
2023-06-13 10:00:00,5.31,5.32,5.29,5.32,838308.0,4.8746,4.8838,4.8563,4.8838,838308.0
2023-06-13 10:30:00,5.32,5.33,5.3,5.33,513658.0,4.8838,4.893,4.8655,4.893,513658.0
2023-06-13 11:00:00,5.33,5.33,5.31,5.33,532723.0,4.893,4.893,4.8746,4.893,532723.0
2023-06-13 11:30:00,5.32,5.34,5.32,5.33,445902.0,4.8838,4.9022,4.8838,4.893,445902.0
2023-06-13 12:00:00,5.33,5.33,5.32,5.33,70910.0,4.893,4.893,4.8838,4.893,70910.0
2023-06-13 12:30:00,5.33,5.33,5.32,5.33,105752.0,4.893,4.893,4.8838,4.893,105752.0
2023-06-13 13:00:00,5.33,5.33,5.32,5.33,75931.0,4.893,4.893,4.8838,4.893,75931.0
2023-06-13 13:30:00,5.33,5.33,5.32,5.33,63186.0,4.893,4.893,4.8838,4.893,63186.0
2023-06-13 14:00:00,5.32,5.33,5.31,5.31,139693.0,4.8838,4.893,4.8746,4.8746,139693.0
2023-06-13 14:30:00,5.31,5.32,5.3,5.31,166479.0,4.8746,4.8838,4.8655,4.8746,166479.0
2023-06-13 15:00:00,5.31,5.31,5.3,5.3,153797.0,4.8746,4.8746,4.8655,4.8655,153797.0
2023-06-13 15:30:00,5.31,5.31,5.3,5.31,372662.0,4.8746,4.8746,4.8655,4.8746,372662.0
2023-06-14 09:30:00,5.31,5.32,5.3,5.31,522166.0,4.8746,4.8838,4.8655,4.8746,522166.0
2023-06-14 10:00:00,5.31,5.32,5.3,5.32,443353.0,4.8746,4.8838,4.8655,4.8838,443353.0
2023-06-14 10:30:00,5.32,5.33,5.31,5.33,656415.0,4.8838,4.893,4.8746,4.893,656415.0
2023-06-14 11:00:00,5.33,5.34,5.32,5.33,877135.0,4.893,4.9022,4.8838,4.893,877135.0
2023-06-14 11:30:00,5.33,5.33,5.32,5.33,97659.0,4.893,4.893,4.8838,4.893,97659.0
2023-06-14 12:00:00,5.33,5.35,5.32,5.35,617472.0,4.893,4.9114,4.8838,4.9114,617472.0
2023-06-14 12:30:00,5.35,5.36,5.34,5.36,157793.0,4.9114,4.9205,4.9022,4.9205,157793.0
2023-06-14 13:00:00,5.36,5.36,5.33,5.33,334159.0,4.9205,4.9205,4.893,4.893,334159.0
2023-06-14 13:30:00,5.33,5.35,5.33,5.35,107887.0,4.893,4.9114,4.893,4.9114,107887.0
2023-06-14 14:00:00,5.34,5.35,5.28,5.29,863850.0,4.9022,4.9114,4.8471,4.8563,863850.0
2023-06-14 14:30:00,5.29,5.32,5.28,5.32,1021998.0,4.8563,4.8838,4.8471,4.8838,1021998.0
2023-06-14 15:00:00,5.32,5.34,5.3,5.3,563202.0,4.8838,4.9022,4.8655,4.8655,563202.0
2023-06-14 15:30:00,5.3,5.31,5.28,5.31,1274128.0,4.8655,4.8746,4.8471,4.8746,1274128.0
2023-06-15 09:30:00,5.33,5.35,5.32,5.33,560190.0,4.893,4.9114,4.8838,4.893,560190.0
2023-06-15 10:00:00,5.34,5.37,5.33,5.37,781321.0,4.9022,4.9297,4.893,4.9297,781321.0
2023-06-15 10:30:00,5.37,5.38,5.35,5.37,952870.0,4.9297,4.9389,4.9114,4.9297,952870.0
2023-06-15 11:00:00,5.37,5.39,5.35,5.38,844901.0,4.9297,4.9481,4.9114,4.9389,844901.0
2023-06-15 11:30:00,5.39,5.39,5.37,5.39,518422.0,4.9481,4.9481,4.9297,4.9481,518422.0
2023-06-15 12:00:00,5.39,5.39,5.38,5.39,64208.0,4.9481,4.9481,4.9389,4.9481,64208.0
2023-06-15 12:30:00,5.39,5.39,5.38,5.39,77006.0,4.9481,4.9481,4.9389,4.9481,77006.0
2023-06-15 13:00:00,5.39,5.39,5.37,5.38,208244.0,4.9481,4.9481,4.9297,4.9389,208244.0
2023-06-15 13:30:00,5.38,5.39,5.37,5.39,141186.0,4.9389,4.9481,4.9297,4.9481,141186.0
2023-06-15 14:00:00,5.39,5.39,5.37,5.38,209306.0,4.9481,4.9481,4.9297,4.9389,209306.0
2023-06-15 14:30:00,5.38,5.4,5.37,5.4,467793.0,4.9389,4.9573,4.9297,4.9573,467793.0
2023-06-15 15:00:00,5.4,5.4,5.39,5.4,114606.0,4.9573,4.9573,4.9481,4.9573,114606.0
2023-06-15 15:30:00,5.4,5.42,5.39,5.42,556447.0,4.9573,4.9756,4.9481,4.9756,556447.0
2023-06-16 09:30:00,5.47,5.47,5.43,5.44,1079654.0,5.0215,5.0215,4.9848,4.994,1079654.0
2023-06-16 10:00:00,5.44,5.46,5.43,5.44,1265999.0,4.994,5.0123,4.9848,4.994,1265999.0
2023-06-16 10:30:00,5.44,5.46,5.42,5.42,1553493.0,4.994,5.0123,4.9756,4.9756,1553493.0
2023-06-16 11:00:00,5.42,5.47,5.42,5.45,998523.0,4.9756,5.0215,4.9756,5.0032,998523.0
2023-06-16 11:30:00,5.45,5.46,5.42,5.42,346903.0,5.0032,5.0123,4.9756,4.9756,346903.0
2023-06-16 12:00:00,5.42,5.43,5.42,5.42,190020.0,4.9756,4.9848,4.9756,4.9756,190020.0
2023-06-16 12:30:00,5.42,5.45,5.42,5.45,488076.0,4.9756,5.0032,4.9756,5.0032,488076.0
2023-06-16 13:00:00,5.45,5.45,5.44,5.44,229699.0,5.0032,5.0032,4.994,4.994,229699.0
2023-06-16 13:30:00,5.45,5.45,5.43,5.44,437233.0,5.0032,5.0032,4.9848,4.994,437233.0
2023-06-16 14:00:00,5.44,5.44,5.43,5.43,231793.0,4.994,4.994,4.9848,4.9848,231793.0
2023-06-16 14:30:00,5.43,5.44,5.42,5.42,337243.0,4.9848,4.994,4.9756,4.9756,337243.0
2023-06-16 15:00:00,5.42,5.43,5.42,5.42,307592.0,4.9756,4.9848,4.9756,4.9756,307592.0
2023-06-16 15:30:00,5.42,5.44,5.41,5.43,1436526.0,4.9756,4.994,4.9664,4.9848,1436526.0
2023-06-20 09:30:00,5.34,5.36,5.32,5.33,696592.0,4.9022,4.9205,4.8838,4.893,696592.0
2023-06-20 10:00:00,5.33,5.34,5.31,5.31,695761.0,4.893,4.9022,4.8746,4.8746,695761.0
2023-06-20 10:30:00,5.31,5.32,5.29,5.31,738364.0,4.8746,4.8838,4.8563,4.8746,738364.0
2023-06-20 11:00:00,5.31,5.31,5.29,5.29,384408.0,4.8746,4.8746,4.8563,4.8563,384408.0
2023-06-20 11:30:00,5.29,5.3,5.29,5.29,85757.0,4.8563,4.8655,4.8563,4.8563,85757.0
2023-06-20 12:00:00,5.3,5.3,5.29,5.29,64708.0,4.8655,4.8655,4.8563,4.8563,64708.0
2023-06-20 12:30:00,5.29,5.31,5.29,5.31,383894.0,4.8563,4.8746,4.8563,4.8746,383894.0
2023-06-20 13:00:00,5.3,5.31,5.29,5.3,157223.0,4.8655,4.8746,4.8563,4.8655,157223.0
2023-06-20 13:30:00,5.31,5.31,5.29,5.31,425223.0,4.8746,4.8746,4.8563,4.8746,425223.0
2023-06-20 14:00:00,5.31,5.32,5.3,5.32,272276.0,4.8746,4.8838,4.8655,4.8838,272276.0
2023-06-20 14:30:00,5.32,5.32,5.31,5.31,166254.0,4.8838,4.8838,4.8746,4.8746,166254.0
2023-06-20 15:00:00,5.32,5.32,5.31,5.31,140137.0,4.8838,4.8838,4.8746,4.8746,140137.0
2023-06-20 15:30:00,5.31,5.33,5.31,5.32,777643.0,4.8746,4.893,4.8746,4.8838,777643.0
2023-06-21 09:30:00,5.27,5.27,5.24,5.25,494259.0,4.8379,4.8379,4.8104,4.8196,494259.0
2023-06-21 10:00:00,5.26,5.26,5.23,5.24,655198.0,4.8287,4.8287,4.8012,4.8104,655198.0
2023-06-21 10:30:00,5.24,5.24,5.21,5.22,306712.0,4.8104,4.8104,4.7828,4.792,306712.0
2023-06-21 11:00:00,5.21,5.23,5.2,5.22,438377.0,4.7828,4.8012,4.7737,4.792,438377.0
2023-06-21 11:30:00,5.21,5.22,5.21,5.21,93379.0,4.7828,4.792,4.7828,4.7828,93379.0
2023-06-21 12:00:00,5.21,5.23,5.21,5.22,147098.0,4.7828,4.8012,4.7828,4.792,147098.0
2023-06-21 12:30:00,5.22,5.23,5.22,5.23,57193.0,4.792,4.8012,4.792,4.8012,57193.0
2023-06-21 13:00:00,5.22,5.23,5.21,5.22,292377.0,4.792,4.8012,4.7828,4.792,292377.0
2023-06-21 13:30:00,5.23,5.23,5.22,5.22,60113.0,4.8012,4.8012,4.792,4.792,60113.0
2023-06-21 14:00:00,5.23,5.24,5.22,5.24,178582.0,4.8012,4.8104,4.792,4.8104,178582.0
2023-06-21 14:30:00,5.24,5.24,5.23,5.23,97789.0,4.8104,4.8104,4.8012,4.8012,97789.0
2023-06-21 15:00:00,5.23,5.24,5.22,5.22,351486.0,4.8012,4.8104,4.792,4.792,351486.0
2023-06-21 15:30:00,5.23,5.23,5.2,5.21,834593.0,4.8012,4.8012,4.7737,4.7828,834593.0
2023-06-22 09:30:00,5.13,5.13,5.1,5.11,657764.0,4.7094,4.7094,4.6819,4.691,657764.0
2023-06-22 10:00:00,5.11,5.12,5.1,5.12,570579.0,4.691,4.7002,4.6819,4.7002,570579.0
2023-06-22 10:30:00,5.11,5.12,5.07,5.07,1378737.0,4.691,4.7002,4.6543,4.6543,1378737.0
2023-06-22 11:00:00,5.08,5.08,5.03,5.04,2085146.0,4.6635,4.6635,4.6176,4.6268,2085146.0
2023-06-22 11:30:00,5.04,5.06,5.03,5.05,572653.0,4.6268,4.6451,4.6176,4.636,572653.0
2023-06-22 12:00:00,5.06,5.07,5.05,5.07,255977.0,4.6451,4.6543,4.636,4.6543,255977.0
2023-06-22 12:30:00,5.06,5.07,5.05,5.06,312058.0,4.6451,4.6543,4.636,4.6451,312058.0
2023-06-22 13:00:00,5.06,5.06,5.05,5.06,249529.0,4.6451,4.6451,4.636,4.6451,249529.0
2023-06-22 13:30:00,5.06,5.07,5.05,5.07,393753.0,4.6451,4.6543,4.636,4.6543,393753.0
2023-06-22 14:00:00,5.07,5.08,5.06,5.08,768192.0,4.6543,4.6635,4.6451,4.6635,768192.0
2023-06-22 14:30:00,5.08,5.08,5.07,5.08,155822.0,4.6635,4.6635,4.6543,4.6635,155822.0
2023-06-22 15:00:00,5.08,5.09,5.07,5.08,729047.0,4.6635,4.6727,4.6543,4.6635,729047.0
2023-06-22 15:30:00,5.08,5.08,5.06,5.08,909269.0,4.6635,4.6635,4.6451,4.6635,909269.0
2023-06-23 09:30:00,5.04,5.08,5.01,5.07,1102667.0,4.6268,4.6635,4.5992,4.6543,1102667.0
2023-06-23 10:00:00,5.07,5.08,5.06,5.08,964797.0,4.6543,4.6635,4.6451,4.6635,964797.0
2023-06-23 10:30:00,5.07,5.09,5.07,5.08,456084.0,4.6543,4.6727,4.6543,4.6635,456084.0
2023-06-23 11:00:00,5.08,5.09,5.07,5.08,718413.0,4.6635,4.6727,4.6543,4.6635,718413.0
2023-06-23 11:30:00,5.08,5.08,5.07,5.08,706816.0,4.6635,4.6635,4.6543,4.6635,706816.0
2023-06-23 12:00:00,5.08,5.09,5.07,5.08,1061001.0,4.6635,4.6727,4.6543,4.6635,1061001.0
2023-06-23 12:30:00,5.08,5.09,5.08,5.09,160507.0,4.6635,4.6727,4.6635,4.6727,160507.0
2023-06-23 13:00:00,5.09,5.1,5.08,5.09,312478.0,4.6727,4.6819,4.6635,4.6727,312478.0
2023-06-23 13:30:00,5.09,5.1,5.08,5.1,515204.0,4.6727,4.6819,4.6635,4.6819,515204.0
2023-06-23 14:00:00,5.1,5.1,5.08,5.08,545635.0,4.6819,4.6819,4.6635,4.6635,545635.0
2023-06-23 14:30:00,5.08,5.09,5.06,5.07,639076.0,4.6635,4.6727,4.6451,4.6543,639076.0
2023-06-23 15:00:00,5.07,5.07,5.05,5.06,1066178.0,4.6543,4.6543,4.636,4.6451,1066178.0
2023-06-23 15:30:00,5.06,5.06,5.03,5.03,1928053.0,4.6451,4.6451,4.6176,4.6176,1928053.0
2023-06-26 09:30:00,5.07,5.1,5.07,5.09,302783.0,4.6543,4.6819,4.6543,4.6727,302783.0
2023-06-26 10:00:00,5.09,5.1,5.07,5.07,253999.0,4.6727,4.6819,4.6543,4.6543,253999.0
2023-06-26 10:30:00,5.07,5.08,5.05,5.07,331215.0,4.6543,4.6635,4.636,4.6543,331215.0
2023-06-26 11:00:00,5.07,5.07,5.05,5.05,113685.0,4.6543,4.6543,4.636,4.636,113685.0
2023-06-26 11:30:00,5.05,5.07,5.05,5.07,308746.0,4.636,4.6543,4.636,4.6543,308746.0
2023-06-26 12:00:00,5.07,5.07,5.05,5.06,90835.0,4.6543,4.6543,4.636,4.6451,90835.0
2023-06-26 12:30:00,5.06,5.06,5.05,5.05,47279.0,4.6451,4.6451,4.636,4.636,47279.0
2023-06-26 13:00:00,5.06,5.07,5.05,5.07,314295.0,4.6451,4.6543,4.636,4.6543,314295.0
2023-06-26 13:30:00,5.07,5.07,5.06,5.07,237629.0,4.6543,4.6543,4.6451,4.6543,237629.0
2023-06-26 14:00:00,5.07,5.07,5.06,5.07,282271.0,4.6543,4.6543,4.6451,4.6543,282271.0
2023-06-26 14:30:00,5.07,5.08,5.06,5.07,380686.0,4.6543,4.6635,4.6451,4.6543,380686.0
2023-06-26 15:00:00,5.07,5.07,5.06,5.07,153067.0,4.6543,4.6543,4.6451,4.6543,153067.0
2023-06-26 15:30:00,5.07,5.07,5.05,5.06,1119049.0,4.6543,4.6543,4.636,4.6451,1119049.0
2023-06-27 09:30:00,5.03,5.05,5.02,5.04,1070481.0,4.6176,4.636,4.6084,4.6268,1070481.0
2023-06-27 10:00:00,5.05,5.07,5.04,5.07,665027.0,4.636,4.6543,4.6268,4.6543,665027.0
2023-06-27 10:30:00,5.06,5.09,5.06,5.07,493963.0,4.6451,4.6727,4.6451,4.6543,493963.0
2023-06-27 11:00:00,5.07,5.09,5.07,5.08,543970.0,4.6543,4.6727,4.6543,4.6635,543970.0
2023-06-27 11:30:00,5.08,5.09,5.07,5.08,149833.0,4.6635,4.6727,4.6543,4.6635,149833.0
2023-06-27 12:00:00,5.08,5.1,5.08,5.1,541567.0,4.6635,4.6819,4.6635,4.6819,541567.0
2023-06-27 12:30:00,5.1,5.1,5.09,5.1,80927.0,4.6819,4.6819,4.6727,4.6819,80927.0
2023-06-27 13:00:00,5.1,5.12,5.09,5.12,746619.0,4.6819,4.7002,4.6727,4.7002,746619.0
2023-06-27 13:30:00,5.11,5.12,5.11,5.12,335549.0,4.691,4.7002,4.691,4.7002,335549.0
2023-06-27 14:00:00,5.12,5.12,5.11,5.12,261046.0,4.7002,4.7002,4.691,4.7002,261046.0
2023-06-27 14:30:00,5.12,5.12,5.11,5.12,347640.0,4.7002,4.7002,4.691,4.7002,347640.0
2023-06-27 15:00:00,5.12,5.12,5.11,5.12,255139.0,4.7002,4.7002,4.691,4.7002,255139.0
2023-06-27 15:30:00,5.12,5.14,5.12,5.14,4120157.0,4.7002,4.7186,4.7002,4.7186,4120157.0
2023-06-28 09:30:00,5.15,5.16,5.13,5.15,2021743.0,4.7278,4.7369,4.7094,4.7278,2021743.0
2023-06-28 10:00:00,5.15,5.15,5.14,5.15,433498.0,4.7278,4.7278,4.7186,4.7278,433498.0
2023-06-28 10:30:00,5.15,5.16,5.14,5.16,525301.0,4.7278,4.7369,4.7186,4.7369,525301.0
2023-06-28 11:00:00,5.16,5.17,5.15,5.17,476709.0,4.7369,4.7461,4.7278,4.7461,476709.0
2023-06-28 11:30:00,5.17,5.18,5.16,5.18,208288.0,4.7461,4.7553,4.7369,4.7553,208288.0
2023-06-28 12:00:00,5.18,5.18,5.17,5.17,101168.0,4.7553,4.7553,4.7461,4.7461,101168.0
2023-06-28 12:30:00,5.18,5.18,5.15,5.16,902331.0,4.7553,4.7553,4.7278,4.7369,902331.0
2023-06-28 13:00:00,5.16,5.16,5.15,5.16,223234.0,4.7369,4.7369,4.7278,4.7369,223234.0
2023-06-28 13:30:00,5.16,5.17,5.15,5.16,626364.0,4.7369,4.7461,4.7278,4.7369,626364.0
2023-06-28 14:00:00,5.16,5.16,5.15,5.15,673210.0,4.7369,4.7369,4.7278,4.7278,673210.0
2023-06-28 14:30:00,5.15,5.16,5.15,5.16,256139.0,4.7278,4.7369,4.7278,4.7369,256139.0
2023-06-28 15:00:00,5.16,5.16,5.14,5.16,1049940.0,4.7369,4.7369,4.7186,4.7369,1049940.0
2023-06-28 15:30:00,5.16,5.16,5.13,5.16,2342421.0,4.7369,4.7369,4.7094,4.7369,2342421.0
2023-06-29 09:30:00,5.33,5.36,5.3,5.35,1925383.0,4.893,4.9205,4.8655,4.9114,1925383.0
2023-06-29 10:00:00,5.36,5.38,5.35,5.37,1130463.0,4.9205,4.9389,4.9114,4.9297,1130463.0
2023-06-29 10:30:00,5.37,5.37,5.35,5.36,1287208.0,4.9297,4.9297,4.9114,4.9205,1287208.0
2023-06-29 11:00:00,5.36,5.36,5.34,5.35,1667444.0,4.9205,4.9205,4.9022,4.9114,1667444.0
2023-06-29 11:30:00,5.34,5.35,5.33,5.35,1246426.0,4.9022,4.9114,4.893,4.9114,1246426.0
2023-06-29 12:00:00,5.35,5.35,5.32,5.33,1435875.0,4.9114,4.9114,4.8838,4.893,1435875.0
2023-06-29 12:30:00,5.33,5.34,5.33,5.33,522003.0,4.893,4.9022,4.893,4.893,522003.0
2023-06-29 13:00:00,5.34,5.34,5.33,5.33,430348.0,4.9022,4.9022,4.893,4.893,430348.0
2023-06-29 13:30:00,5.33,5.35,5.33,5.33,656834.0,4.893,4.9114,4.893,4.893,656834.0
2023-06-29 14:00:00,5.33,5.35,5.33,5.34,511669.0,4.893,4.9114,4.893,4.9022,511669.0
2023-06-29 14:30:00,5.35,5.35,5.33,5.35,1193970.0,4.9114,4.9114,4.893,4.9114,1193970.0
2023-06-29 15:00:00,5.35,5.35,5.34,5.35,423782.0,4.9114,4.9114,4.9022,4.9114,423782.0
2023-06-29 15:30:00,5.35,5.36,5.34,5.36,1753675.0,4.9114,4.9205,4.9022,4.9205,1753675.0
2023-06-30 09:30:00,5.38,5.41,5.37,5.41,883296.0,4.9389,4.9664,4.9297,4.9664,883296.0
2023-06-30 10:00:00,5.41,5.42,5.4,5.41,593290.0,4.9664,4.9756,4.9573,4.9664,593290.0
2023-06-30 10:30:00,5.41,5.41,5.39,5.4,714610.0,4.9664,4.9664,4.9481,4.9573,714610.0
2023-06-30 11:00:00,5.4,5.42,5.39,5.4,1446427.0,4.9573,4.9756,4.9481,4.9573,1446427.0
2023-06-30 11:30:00,5.4,5.41,5.39,5.4,412921.0,4.9573,4.9664,4.9481,4.9573,412921.0
2023-06-30 12:00:00,5.4,5.42,5.39,5.42,347718.0,4.9573,4.9756,4.9481,4.9756,347718.0
2023-06-30 12:30:00,5.42,5.42,5.41,5.42,208044.0,4.9756,4.9756,4.9664,4.9756,208044.0
2023-06-30 13:00:00,5.42,5.42,5.41,5.42,85412.0,4.9756,4.9756,4.9664,4.9756,85412.0
2023-06-30 13:30:00,5.42,5.42,5.41,5.42,471021.0,4.9756,4.9756,4.9664,4.9756,471021.0
2023-06-30 14:00:00,5.42,5.43,5.41,5.42,879564.0,4.9756,4.9848,4.9664,4.9756,879564.0
2023-06-30 14:30:00,5.42,5.43,5.41,5.42,599859.0,4.9756,4.9848,4.9664,4.9756,599859.0
2023-06-30 15:00:00,5.42,5.42,5.41,5.42,657439.0,4.9756,4.9756,4.9664,4.9756,657439.0
2023-06-30 15:30:00,5.42,5.45,5.4,5.44,3332927.0,4.9756,5.0032,4.9573,4.994,3332927.0
2023-07-03 09:30:00,5.46,5.48,5.46,5.47,477180.0,5.0123,5.0307,5.0123,5.0215,477180.0
2023-07-03 10:00:00,5.47,5.48,5.46,5.48,454189.0,5.0215,5.0307,5.0123,5.0307,454189.0
2023-07-03 10:30:00,5.47,5.48,5.46,5.47,266788.0,5.0215,5.0307,5.0123,5.0215,266788.0
2023-07-03 11:00:00,5.48,5.48,5.47,5.47,512236.0,5.0307,5.0307,5.0215,5.0215,512236.0
2023-07-03 11:30:00,5.47,5.48,5.47,5.47,181838.0,5.0215,5.0307,5.0215,5.0215,181838.0
2023-07-03 12:00:00,5.48,5.48,5.46,5.46,338612.0,5.0307,5.0307,5.0123,5.0123,338612.0
2023-07-03 12:30:00,5.46,5.47,5.46,5.46,374281.0,5.0123,5.0215,5.0123,5.0123,374281.0
2023-07-05 09:30:00,5.39,5.39,5.36,5.37,882444.0,4.9481,4.9481,4.9205,4.9297,882444.0
2023-07-05 10:00:00,5.36,5.38,5.36,5.37,552028.0,4.9205,4.9389,4.9205,4.9297,552028.0
2023-07-05 10:30:00,5.37,5.38,5.36,5.38,288010.0,4.9297,4.9389,4.9205,4.9389,288010.0
2023-07-05 11:00:00,5.38,5.38,5.37,5.38,918696.0,4.9389,4.9389,4.9297,4.9389,918696.0
2023-07-05 11:30:00,5.38,5.39,5.37,5.38,363143.0,4.9389,4.9481,4.9297,4.9389,363143.0
2023-07-05 12:00:00,5.38,5.38,5.37,5.38,155878.0,4.9389,4.9389,4.9297,4.9389,155878.0
2023-07-05 12:30:00,5.38,5.38,5.37,5.38,108443.0,4.9389,4.9389,4.9297,4.9389,108443.0
2023-07-05 13:00:00,5.38,5.39,5.37,5.39,300135.0,4.9389,4.9481,4.9297,4.9481,300135.0
2023-07-05 13:30:00,5.38,5.39,5.38,5.39,188219.0,4.9389,4.9481,4.9389,4.9481,188219.0
2023-07-05 14:00:00,5.38,5.39,5.37,5.38,394924.0,4.9389,4.9481,4.9297,4.9389,394924.0
2023-07-05 14:30:00,5.37,5.38,5.37,5.37,302286.0,4.9297,4.9389,4.9297,4.9297,302286.0
2023-07-05 15:00:00,5.37,5.38,5.37,5.38,328681.0,4.9297,4.9389,4.9297,4.9389,328681.0
2023-07-05 15:30:00,5.37,5.38,5.36,5.36,702365.0,4.9297,4.9389,4.9205,4.9205,702365.0
2023-07-06 09:30:00,5.31,5.32,5.29,5.31,812092.0,4.8746,4.8838,4.8563,4.8746,812092.0
2023-07-06 10:00:00,5.31,5.31,5.28,5.29,917126.0,4.8746,4.8746,4.8471,4.8563,917126.0
2023-07-06 10:30:00,5.29,5.29,5.26,5.28,1123864.0,4.8563,4.8563,4.8287,4.8471,1123864.0
2023-07-06 11:00:00,5.28,5.29,5.27,5.29,1337607.0,4.8471,4.8563,4.8379,4.8563,1337607.0
2023-07-06 11:30:00,5.29,5.3,5.28,5.29,258737.0,4.8563,4.8655,4.8471,4.8563,258737.0
2023-07-06 12:00:00,5.3,5.31,5.29,5.31,827533.0,4.8655,4.8746,4.8563,4.8746,827533.0
2023-07-06 12:30:00,5.31,5.32,5.3,5.3,557330.0,4.8746,4.8838,4.8655,4.8655,557330.0
2023-07-06 13:00:00,5.3,5.32,5.3,5.32,296470.0,4.8655,4.8838,4.8655,4.8838,296470.0
2023-07-06 13:30:00,5.31,5.32,5.3,5.31,372540.0,4.8746,4.8838,4.8655,4.8746,372540.0
2023-07-06 14:00:00,5.31,5.31,5.3,5.31,195503.0,4.8746,4.8746,4.8655,4.8746,195503.0
2023-07-06 14:30:00,5.31,5.32,5.3,5.32,277601.0,4.8746,4.8838,4.8655,4.8838,277601.0
2023-07-06 15:00:00,5.32,5.32,5.31,5.32,147548.0,4.8838,4.8838,4.8746,4.8838,147548.0
2023-07-06 15:30:00,5.32,5.33,5.31,5.33,1093012.0,4.8838,4.893,4.8746,4.893,1093012.0
2023-07-07 09:30:00,5.31,5.35,5.3,5.35,746355.0,4.8746,4.9114,4.8655,4.9114,746355.0
2023-07-07 10:00:00,5.35,5.35,5.33,5.34,385556.0,4.9114,4.9114,4.893,4.9022,385556.0
2023-07-07 10:30:00,5.34,5.36,5.34,5.36,277917.0,4.9022,4.9205,4.9022,4.9205,277917.0
2023-07-07 11:00:00,5.36,5.37,5.35,5.36,1154796.0,4.9205,4.9297,4.9114,4.9205,1154796.0
2023-07-07 11:30:00,5.36,5.37,5.36,5.37,179367.0,4.9205,4.9297,4.9205,4.9297,179367.0
2023-07-07 12:00:00,5.37,5.39,5.36,5.39,475382.0,4.9297,4.9481,4.9205,4.9481,475382.0
2023-07-07 12:30:00,5.39,5.41,5.38,5.41,265199.0,4.9481,4.9664,4.9389,4.9664,265199.0
2023-07-07 13:00:00,5.4,5.41,5.4,5.4,485089.0,4.9573,4.9664,4.9573,4.9573,485089.0
2023-07-07 13:30:00,5.4,5.41,5.38,5.38,510479.0,4.9573,4.9664,4.9389,4.9389,510479.0
2023-07-07 14:00:00,5.38,5.39,5.38,5.39,91355.0,4.9389,4.9481,4.9389,4.9481,91355.0
2023-07-07 14:30:00,5.38,5.39,5.38,5.39,452211.0,4.9389,4.9481,4.9389,4.9481,452211.0
2023-07-07 15:00:00,5.39,5.4,5.38,5.4,1451018.0,4.9481,4.9573,4.9389,4.9573,1451018.0
2023-07-07 15:30:00,5.39,5.4,5.38,5.39,2574189.0,4.9481,4.9573,4.9389,4.9481,2574189.0
2023-07-10 09:30:00,5.34,5.36,5.33,5.36,1565607.0,4.9022,4.9205,4.893,4.9205,1565607.0
2023-07-10 10:00:00,5.36,5.4,5.35,5.38,1863909.0,4.9205,4.9573,4.9114,4.9389,1863909.0
2023-07-10 10:30:00,5.39,5.4,5.38,5.4,1312717.0,4.9481,4.9573,4.9389,4.9573,1312717.0
2023-07-10 11:00:00,5.4,5.4,5.37,5.39,1516133.0,4.9573,4.9573,4.9297,4.9481,1516133.0
2023-07-10 11:30:00,5.38,5.4,5.38,5.4,671313.0,4.9389,4.9573,4.9389,4.9573,671313.0
2023-07-10 12:00:00,5.4,5.4,5.38,5.39,757072.0,4.9573,4.9573,4.9389,4.9481,757072.0
2023-07-10 12:30:00,5.39,5.4,5.38,5.39,484586.0,4.9481,4.9573,4.9389,4.9481,484586.0
2023-07-10 13:00:00,5.39,5.39,5.38,5.39,391239.0,4.9481,4.9481,4.9389,4.9481,391239.0
2023-07-10 13:30:00,5.39,5.39,5.38,5.39,320148.0,4.9481,4.9481,4.9389,4.9481,320148.0
2023-07-10 14:00:00,5.39,5.39,5.38,5.39,205370.0,4.9481,4.9481,4.9389,4.9481,205370.0
2023-07-10 14:30:00,5.39,5.4,5.38,5.4,617437.0,4.9481,4.9573,4.9389,4.9573,617437.0
2023-07-10 15:00:00,5.4,5.4,5.39,5.4,277451.0,4.9573,4.9573,4.9481,4.9573,277451.0
2023-07-10 15:30:00,5.4,5.4,5.38,5.4,1937042.0,4.9573,4.9573,4.9389,4.9573,1937042.0
2023-07-11 09:30:00,5.43,5.44,5.41,5.44,1225038.0,4.9848,4.994,4.9664,4.994,1225038.0
2023-07-11 10:00:00,5.44,5.44,5.42,5.44,747478.0,4.994,4.994,4.9756,4.994,747478.0
2023-07-11 10:30:00,5.44,5.45,5.43,5.45,908627.0,4.994,5.0032,4.9848,5.0032,908627.0
2023-07-11 11:00:00,5.45,5.45,5.43,5.45,586923.0,5.0032,5.0032,4.9848,5.0032,586923.0
2023-07-11 11:30:00,5.45,5.47,5.44,5.47,395107.0,5.0032,5.0215,4.994,5.0215,395107.0
2023-07-11 12:00:00,5.47,5.48,5.46,5.48,595584.0,5.0215,5.0307,5.0123,5.0307,595584.0
2023-07-11 12:30:00,5.48,5.49,5.47,5.49,348121.0,5.0307,5.0399,5.0215,5.0399,348121.0
2023-07-11 13:00:00,5.49,5.49,5.47,5.48,349616.0,5.0399,5.0399,5.0215,5.0307,349616.0
2023-07-11 13:30:00,5.48,5.48,5.47,5.48,262587.0,5.0307,5.0307,5.0215,5.0307,262587.0
2023-07-11 14:00:00,5.48,5.48,5.47,5.48,347285.0,5.0307,5.0307,5.0215,5.0307,347285.0
2023-07-11 14:30:00,5.48,5.5,5.47,5.5,824108.0,5.0307,5.0491,5.0215,5.0491,824108.0
2023-07-11 15:00:00,5.5,5.5,5.49,5.5,504820.0,5.0491,5.0491,5.0399,5.0491,504820.0
2023-07-11 15:30:00,5.5,5.52,5.49,5.51,3106560.0,5.0491,5.0674,5.0399,5.0582,3106560.0
2023-07-12 09:30:00,5.65,5.66,5.63,5.64,1316866.0,5.1868,5.1959,5.1684,5.1776,1316866.0
2023-07-12 10:00:00,5.64,5.65,5.62,5.64,2057915.0,5.1776,5.1868,5.1592,5.1776,2057915.0
2023-07-12 10:30:00,5.64,5.65,5.63,5.65,1438778.0,5.1776,5.1868,5.1684,5.1868,1438778.0
2023-07-12 11:00:00,5.65,5.65,5.63,5.64,918721.0,5.1868,5.1868,5.1684,5.1776,918721.0
2023-07-12 11:30:00,5.64,5.64,5.61,5.63,721727.0,5.1776,5.1776,5.15,5.1684,721727.0
2023-07-12 12:00:00,5.63,5.63,5.62,5.62,260948.0,5.1684,5.1684,5.1592,5.1592,260948.0
2023-07-12 12:30:00,5.62,5.64,5.62,5.64,365719.0,5.1592,5.1776,5.1592,5.1776,365719.0
2023-07-12 13:00:00,5.64,5.65,5.63,5.65,288288.0,5.1776,5.1868,5.1684,5.1868,288288.0
2023-07-12 13:30:00,5.64,5.66,5.64,5.66,322999.0,5.1776,5.1959,5.1776,5.1959,322999.0
2023-07-12 14:00:00,5.66,5.67,5.65,5.65,825564.0,5.1959,5.2051,5.1868,5.1868,825564.0
2023-07-12 14:30:00,5.66,5.68,5.65,5.68,1027310.0,5.1959,5.2143,5.1868,5.2143,1027310.0
2023-07-12 15:00:00,5.68,5.68,5.65,5.66,1075817.0,5.2143,5.2143,5.1868,5.1959,1075817.0
2023-07-12 15:30:00,5.66,5.67,5.64,5.64,2581145.0,5.1959,5.2051,5.1776,5.1776,2581145.0
2023-07-13 09:30:00,5.7,5.72,5.68,5.71,892229.0,5.2327,5.251,5.2143,5.2418,892229.0
2023-07-13 10:00:00,5.71,5.73,5.7,5.72,713229.0,5.2418,5.2602,5.2327,5.251,713229.0
2023-07-13 10:30:00,5.72,5.73,5.71,5.73,886887.0,5.251,5.2602,5.2418,5.2602,886887.0
2023-07-13 11:00:00,5.73,5.73,5.71,5.72,1084887.0,5.2602,5.2602,5.2418,5.251,1084887.0
2023-07-13 11:30:00,5.72,5.74,5.71,5.74,342003.0,5.251,5.2694,5.2418,5.2694,342003.0
2023-07-13 12:00:00,5.73,5.74,5.71,5.71,1009925.0,5.2602,5.2694,5.2418,5.2418,1009925.0
2023-07-13 12:30:00,5.71,5.72,5.71,5.72,157692.0,5.2418,5.251,5.2418,5.251,157692.0
2023-07-13 13:00:00,5.71,5.72,5.71,5.71,141442.0,5.2418,5.251,5.2418,5.2418,141442.0
2023-07-13 13:30:00,5.71,5.72,5.7,5.7,381771.0,5.2418,5.251,5.2327,5.2327,381771.0
2023-07-13 14:00:00,5.71,5.72,5.69,5.71,1006925.0,5.2418,5.251,5.2235,5.2418,1006925.0
2023-07-13 14:30:00,5.71,5.73,5.71,5.73,657706.0,5.2418,5.2602,5.2418,5.2602,657706.0
2023-07-13 15:00:00,5.73,5.75,5.72,5.74,1058554.0,5.2602,5.2786,5.251,5.2694,1058554.0
2023-07-13 15:30:00,5.75,5.75,5.73,5.74,1539123.0,5.2786,5.2786,5.2602,5.2694,1539123.0
2023-07-14 09:30:00,5.16,5.2,5.13,5.2,5865918.0,4.7369,4.7737,4.7094,4.7737,5865918.0
2023-07-14 10:00:00,5.2,5.2,5.14,5.17,2000492.0,4.7737,4.7737,4.7186,4.7461,2000492.0
2023-07-14 10:30:00,5.17,5.17,5.13,5.14,1431108.0,4.7461,4.7461,4.7094,4.7186,1431108.0
2023-07-14 11:00:00,5.14,5.14,5.11,5.12,1202907.0,4.7186,4.7186,4.691,4.7002,1202907.0
2023-07-14 11:30:00,5.12,5.12,5.07,5.08,1204751.0,4.7002,4.7002,4.6543,4.6635,1204751.0
2023-07-14 12:00:00,5.07,5.09,5.07,5.08,863196.0,4.6543,4.6727,4.6543,4.6635,863196.0
2023-07-14 12:30:00,5.08,5.09,5.08,5.08,1027143.0,4.6635,4.6727,4.6635,4.6635,1027143.0
2023-07-14 13:00:00,5.08,5.09,5.08,5.08,1207217.0,4.6635,4.6727,4.6635,4.6635,1207217.0
2023-07-14 13:30:00,5.08,5.09,5.08,5.09,327517.0,4.6635,4.6727,4.6635,4.6727,327517.0
2023-07-14 14:00:00,5.08,5.09,5.06,5.07,885363.0,4.6635,4.6727,4.6451,4.6543,885363.0
2023-07-14 14:30:00,5.06,5.07,5.05,5.05,776473.0,4.6451,4.6543,4.636,4.636,776473.0
2023-07-14 15:00:00,5.05,5.06,5.01,5.02,2742455.0,4.636,4.6451,4.5992,4.6084,2742455.0
2023-07-14 15:30:00,5.01,5.03,5.01,5.03,4843904.0,4.5992,4.6176,4.5992,4.6176,4843904.0
2023-07-17 09:30:00,4.92,4.93,4.87,4.93,2700102.0,4.5166,4.5258,4.4707,4.5258,2700102.0
2023-07-17 10:00:00,4.92,4.97,4.92,4.94,1672451.0,4.5166,4.5625,4.5166,4.535,1672451.0
2023-07-17 10:30:00,4.93,4.95,4.88,4.89,2218408.0,4.5258,4.5442,4.4799,4.4891,2218408.0
2023-07-17 11:00:00,4.89,4.9,4.87,4.9,1965470.0,4.4891,4.4983,4.4707,4.4983,1965470.0
2023-07-17 11:30:00,4.9,4.9,4.88,4.9,754826.0,4.4983,4.4983,4.4799,4.4983,754826.0
2023-07-17 12:00:00,4.89,4.9,4.87,4.87,889691.0,4.4891,4.4983,4.4707,4.4707,889691.0
2023-07-17 12:30:00,4.88,4.88,4.87,4.88,667814.0,4.4799,4.4799,4.4707,4.4799,667814.0
2023-07-17 13:00:00,4.88,4.89,4.87,4.89,936996.0,4.4799,4.4891,4.4707,4.4891,936996.0
2023-07-17 13:30:00,4.89,4.89,4.88,4.89,920841.0,4.4891,4.4891,4.4799,4.4891,920841.0
2023-07-17 14:00:00,4.89,4.9,4.88,4.9,1389955.0,4.4891,4.4983,4.4799,4.4983,1389955.0
2023-07-17 14:30:00,4.9,4.9,4.88,4.89,1118917.0,4.4983,4.4983,4.4799,4.4891,1118917.0
2023-07-17 15:00:00,4.89,4.9,4.88,4.89,714467.0,4.4891,4.4983,4.4799,4.4891,714467.0
2023-07-17 15:30:00,4.9,4.92,4.89,4.92,3602326.0,4.4983,4.5166,4.4891,4.5166,3602326.0
2023-07-18 09:30:00,4.92,4.94,4.9,4.93,2160956.0,4.5166,4.535,4.4983,4.5258,2160956.0
2023-07-18 10:00:00,4.94,4.95,4.91,4.92,1974837.0,4.535,4.5442,4.5074,4.5166,1974837.0
2023-07-18 10:30:00,4.92,4.94,4.91,4.94,1322132.0,4.5166,4.535,4.5074,4.535,1322132.0
2023-07-18 11:00:00,4.94,4.94,4.9,4.91,1560988.0,4.535,4.535,4.4983,4.5074,1560988.0
2023-07-18 11:30:00,4.9,4.91,4.89,4.9,463995.0,4.4983,4.5074,4.4891,4.4983,463995.0
2023-07-18 12:00:00,4.9,4.92,4.89,4.91,1047037.0,4.4983,4.5166,4.4891,4.5074,1047037.0
2023-07-18 12:30:00,4.91,4.91,4.89,4.9,452426.0,4.5074,4.5074,4.4891,4.4983,452426.0
2023-07-18 13:00:00,4.9,4.91,4.89,4.9,462731.0,4.4983,4.5074,4.4891,4.4983,462731.0
2023-07-18 13:30:00,4.91,4.92,4.9,4.92,424485.0,4.5074,4.5166,4.4983,4.5166,424485.0
2023-07-18 14:00:00,4.92,4.94,4.91,4.94,1423006.0,4.5166,4.535,4.5074,4.535,1423006.0
2023-07-18 14:30:00,4.94,4.94,4.92,4.94,1896379.0,4.535,4.535,4.5166,4.535,1896379.0
2023-07-18 15:00:00,4.93,4.95,4.93,4.94,526438.0,4.5258,4.5442,4.5258,4.535,526438.0
2023-07-18 15:30:00,4.95,4.95,4.91,4.92,2953567.0,4.5442,4.5442,4.5074,4.5166,2953567.0
2023-07-19 09:30:00,4.98,5.02,4.97,5.01,1357080.0,4.5717,4.6084,4.5625,4.5992,1357080.0
2023-07-19 10:00:00,5.01,5.02,5.01,5.02,548340.0,4.5992,4.6084,4.5992,4.6084,548340.0
2023-07-19 10:30:00,5.01,5.03,5.0,5.02,1549023.0,4.5992,4.6176,4.5901,4.6084,1549023.0
2023-07-19 11:00:00,5.02,5.03,5.01,5.01,1311227.0,4.6084,4.6176,4.5992,4.5992,1311227.0
2023-07-19 11:30:00,5.01,5.02,5.01,5.01,427231.0,4.5992,4.6084,4.5992,4.5992,427231.0
2023-07-19 12:00:00,5.01,5.02,5.01,5.01,247218.0,4.5992,4.6084,4.5992,4.5992,247218.0
2023-07-19 12:30:00,5.01,5.02,5.0,5.0,487422.0,4.5992,4.6084,4.5901,4.5901,487422.0
2023-07-19 13:00:00,5.0,5.02,5.0,5.02,695973.0,4.5901,4.6084,4.5901,4.6084,695973.0
2023-07-19 13:30:00,5.01,5.05,5.01,5.05,701356.0,4.5992,4.636,4.5992,4.636,701356.0
2023-07-19 14:00:00,5.05,5.05,5.04,5.04,322683.0,4.636,4.636,4.6268,4.6268,322683.0
2023-07-19 14:30:00,5.04,5.06,5.04,5.05,589631.0,4.6268,4.6451,4.6268,4.636,589631.0
2023-07-19 15:00:00,5.06,5.07,5.05,5.07,699620.0,4.6451,4.6543,4.636,4.6543,699620.0
2023-07-19 15:30:00,5.07,5.08,5.06,5.08,2443737.0,4.6543,4.6635,4.6451,4.6635,2443737.0
2023-07-20 09:30:00,5.07,5.08,5.02,5.07,2301598.0,4.6543,4.6635,4.6084,4.6543,2301598.0
2023-07-20 10:00:00,5.07,5.15,5.05,5.1,3763597.0,4.6543,4.7278,4.636,4.6819,3763597.0
2023-07-20 10:30:00,5.1,5.11,5.07,5.1,1545701.0,4.6819,4.691,4.6543,4.6819,1545701.0
2023-07-20 11:00:00,5.11,5.12,5.1,5.12,1272089.0,4.691,4.7002,4.6819,4.7002,1272089.0
2023-07-20 11:30:00,5.12,5.12,5.09,5.09,415865.0,4.7002,4.7002,4.6727,4.6727,415865.0
2023-07-20 12:00:00,5.1,5.11,5.09,5.11,351321.0,4.6819,4.691,4.6727,4.691,351321.0
2023-07-20 12:30:00,5.11,5.11,5.09,5.1,537869.0,4.691,4.691,4.6727,4.6819,537869.0
2023-07-20 13:00:00,5.1,5.1,5.09,5.1,489377.0,4.6819,4.6819,4.6727,4.6819,489377.0
2023-07-20 13:30:00,5.1,5.1,5.09,5.1,393410.0,4.6819,4.6819,4.6727,4.6819,393410.0
2023-07-20 14:00:00,5.1,5.11,5.08,5.1,1557442.0,4.6819,4.691,4.6635,4.6819,1557442.0
2023-07-20 14:30:00,5.1,5.11,5.09,5.1,643410.0,4.6819,4.691,4.6727,4.6819,643410.0
2023-07-20 15:00:00,5.1,5.11,5.09,5.09,1157378.0,4.6819,4.691,4.6727,4.6727,1157378.0
2023-07-20 15:30:00,5.1,5.11,5.09,5.11,3066493.0,4.6819,4.691,4.6727,4.691,3066493.0
2023-07-21 09:30:00,5.13,5.13,5.06,5.07,648156.0,4.7094,4.7094,4.6451,4.6543,648156.0
2023-07-21 10:00:00,5.07,5.08,5.06,5.07,819132.0,4.6543,4.6635,4.6451,4.6543,819132.0
2023-07-21 10:30:00,5.07,5.07,5.04,5.04,562232.0,4.6543,4.6543,4.6268,4.6268,562232.0
2023-07-21 11:00:00,5.05,5.08,5.04,5.08,663701.0,4.636,4.6635,4.6268,4.6635,663701.0
2023-07-21 11:30:00,5.08,5.08,5.07,5.08,247171.0,4.6635,4.6635,4.6543,4.6635,247171.0
2023-07-21 12:00:00,5.08,5.08,5.06,5.07,331448.0,4.6635,4.6635,4.6451,4.6543,331448.0
2023-07-21 12:30:00,5.07,5.07,5.05,5.06,1084110.0,4.6543,4.6543,4.636,4.6451,1084110.0
2023-07-21 13:00:00,5.07,5.07,5.06,5.07,187416.0,4.6543,4.6543,4.6451,4.6543,187416.0
2023-07-21 13:30:00,5.07,5.07,5.06,5.07,206659.0,4.6543,4.6543,4.6451,4.6543,206659.0
2023-07-21 14:00:00,5.07,5.07,5.06,5.06,306336.0,4.6543,4.6543,4.6451,4.6451,306336.0
2023-07-21 14:30:00,5.07,5.07,5.05,5.06,385867.0,4.6543,4.6543,4.636,4.6451,385867.0
2023-07-21 15:00:00,5.06,5.06,5.05,5.05,321057.0,4.6451,4.6451,4.636,4.636,321057.0
2023-07-21 15:30:00,5.06,5.06,5.03,5.04,1933896.0,4.6451,4.6451,4.6176,4.6268,1933896.0
2023-07-24 09:30:00,5.12,5.13,5.1,5.13,947598.0,4.7002,4.7094,4.6819,4.7094,947598.0
2023-07-24 10:00:00,5.13,5.14,5.11,5.12,621474.0,4.7094,4.7186,4.691,4.7002,621474.0
2023-07-24 10:30:00,5.12,5.13,5.11,5.13,321789.0,4.7002,4.7094,4.691,4.7094,321789.0
2023-07-24 11:00:00,5.13,5.13,5.11,5.12,300684.0,4.7094,4.7094,4.691,4.7002,300684.0
2023-07-24 11:30:00,5.11,5.12,5.1,5.12,490434.0,4.691,4.7002,4.6819,4.7002,490434.0
2023-07-24 12:00:00,5.11,5.12,5.1,5.11,293813.0,4.691,4.7002,4.6819,4.691,293813.0
2023-07-24 12:30:00,5.11,5.11,5.1,5.1,66441.0,4.691,4.691,4.6819,4.6819,66441.0
2023-07-24 13:00:00,5.11,5.11,5.1,5.11,102282.0,4.691,4.691,4.6819,4.691,102282.0
2023-07-24 13:30:00,5.11,5.11,5.1,5.11,130166.0,4.691,4.691,4.6819,4.691,130166.0
2023-07-24 14:00:00,5.11,5.11,5.1,5.11,117118.0,4.691,4.691,4.6819,4.691,117118.0
2023-07-24 14:30:00,5.11,5.11,5.1,5.11,182939.0,4.691,4.691,4.6819,4.691,182939.0
2023-07-24 15:00:00,5.11,5.11,5.1,5.1,380566.0,4.691,4.691,4.6819,4.6819,380566.0
2023-07-24 15:30:00,5.1,5.12,5.1,5.12,1802403.0,4.6819,4.7002,4.6819,4.7002,1802403.0
2023-07-25 09:30:00,5.1,5.12,5.09,5.12,572044.0,4.6819,4.7002,4.6727,4.7002,572044.0
2023-07-25 10:00:00,5.12,5.13,5.11,5.13,457318.0,4.7002,4.7094,4.691,4.7094,457318.0
2023-07-25 10:30:00,5.13,5.13,5.11,5.12,747683.0,4.7094,4.7094,4.691,4.7002,747683.0
2023-07-25 11:00:00,5.12,5.13,5.11,5.12,472186.0,4.7002,4.7094,4.691,4.7002,472186.0
2023-07-25 11:30:00,5.13,5.13,5.12,5.13,155604.0,4.7094,4.7094,4.7002,4.7094,155604.0
2023-07-25 12:00:00,5.13,5.13,5.11,5.12,214674.0,4.7094,4.7094,4.691,4.7002,214674.0
2023-07-25 12:30:00,5.12,5.12,5.11,5.11,102569.0,4.7002,4.7002,4.691,4.691,102569.0
2023-07-25 13:00:00,5.12,5.12,5.11,5.12,120724.0,4.7002,4.7002,4.691,4.7002,120724.0
2023-07-25 13:30:00,5.12,5.12,5.11,5.12,46361.0,4.7002,4.7002,4.691,4.7002,46361.0
2023-07-25 14:00:00,5.12,5.13,5.11,5.13,344672.0,4.7002,4.7094,4.691,4.7094,344672.0
2023-07-25 14:30:00,5.13,5.13,5.12,5.12,317190.0,4.7094,4.7094,4.7002,4.7002,317190.0
2023-07-25 15:00:00,5.13,5.13,5.12,5.13,152404.0,4.7094,4.7094,4.7002,4.7094,152404.0
2023-07-25 15:30:00,5.13,5.15,5.12,5.14,1495452.0,4.7094,4.7278,4.7002,4.7186,1495452.0
2023-07-26 09:30:00,5.08,5.1,5.07,5.09,448539.0,4.6635,4.6819,4.6543,4.6727,448539.0
2023-07-26 10:00:00,5.09,5.1,5.08,5.08,297509.0,4.6727,4.6819,4.6635,4.6635,297509.0
2023-07-26 10:30:00,5.09,5.1,5.08,5.09,656195.0,4.6727,4.6819,4.6635,4.6727,656195.0
2023-07-26 11:00:00,5.09,5.11,5.09,5.11,752028.0,4.6727,4.691,4.6727,4.691,752028.0
2023-07-26 11:30:00,5.11,5.11,5.1,5.1,44206.0,4.691,4.691,4.6819,4.6819,44206.0
2023-07-26 12:00:00,5.11,5.13,5.1,5.12,184838.0,4.691,4.7094,4.6819,4.7002,184838.0
2023-07-26 12:30:00,5.13,5.13,5.12,5.13,45758.0,4.7094,4.7094,4.7002,4.7094,45758.0
2023-07-26 13:00:00,5.12,5.13,5.12,5.12,158743.0,4.7002,4.7094,4.7002,4.7002,158743.0
2023-07-26 13:30:00,5.12,5.13,5.12,5.12,137651.0,4.7002,4.7094,4.7002,4.7002,137651.0
2023-07-26 14:00:00,5.12,5.13,5.11,5.11,427836.0,4.7002,4.7094,4.691,4.691,427836.0
2023-07-26 14:30:00,5.11,5.15,5.11,5.14,480597.0,4.691,4.7278,4.691,4.7186,480597.0
2023-07-26 15:00:00,5.15,5.15,5.12,5.14,366757.0,4.7278,4.7278,4.7002,4.7186,366757.0
2023-07-26 15:30:00,5.14,5.16,5.13,5.16,931833.0,4.7186,4.7369,4.7094,4.7369,931833.0
2023-07-27 09:30:00,5.17,5.17,5.15,5.17,610972.0,4.7461,4.7461,4.7278,4.7461,610972.0
2023-07-27 10:00:00,5.17,5.17,5.14,5.14,219433.0,4.7461,4.7461,4.7186,4.7186,219433.0
2023-07-27 10:30:00,5.15,5.15,5.13,5.14,194841.0,4.7278,4.7278,4.7094,4.7186,194841.0
2023-07-27 11:00:00,5.14,5.14,5.13,5.14,258362.0,4.7186,4.7186,4.7094,4.7186,258362.0
2023-07-27 11:30:00,5.14,5.14,5.13,5.14,98544.0,4.7186,4.7186,4.7094,4.7186,98544.0
2023-07-27 12:00:00,5.14,5.15,5.13,5.15,344955.0,4.7186,4.7278,4.7094,4.7278,344955.0
2023-07-27 12:30:00,5.15,5.15,5.14,5.15,60421.0,4.7278,4.7278,4.7186,4.7278,60421.0
2023-07-27 13:00:00,5.15,5.15,5.13,5.14,237474.0,4.7278,4.7278,4.7094,4.7186,237474.0
2023-07-27 13:30:00,5.14,5.14,5.13,5.13,147957.0,4.7186,4.7186,4.7094,4.7094,147957.0
2023-07-27 14:00:00,5.14,5.14,5.1,5.1,517435.0,4.7186,4.7186,4.6819,4.6819,517435.0
2023-07-27 14:30:00,5.11,5.11,5.09,5.1,227912.0,4.691,4.691,4.6727,4.6819,227912.0
2023-07-27 15:00:00,5.09,5.1,5.09,5.1,174052.0,4.6727,4.6819,4.6727,4.6819,174052.0
2023-07-27 15:30:00,5.1,5.1,5.06,5.08,1213224.0,4.6819,4.6819,4.6451,4.6635,1213224.0
2023-07-28 09:30:00,5.09,5.11,5.07,5.1,535688.0,4.6727,4.691,4.6543,4.6819,535688.0
2023-07-28 10:00:00,5.1,5.11,5.09,5.1,736022.0,4.6819,4.691,4.6727,4.6819,736022.0
2023-07-28 10:30:00,5.1,5.1,5.08,5.1,233175.0,4.6819,4.6819,4.6635,4.6819,233175.0
2023-07-28 11:00:00,5.1,5.11,5.09,5.1,316355.0,4.6819,4.691,4.6727,4.6819,316355.0
2023-07-28 11:30:00,5.1,5.11,5.09,5.11,356096.0,4.6819,4.691,4.6727,4.691,356096.0
2023-07-28 12:00:00,5.11,5.11,5.1,5.11,137918.0,4.691,4.691,4.6819,4.691,137918.0
2023-07-28 12:30:00,5.11,5.11,5.09,5.09,214572.0,4.691,4.691,4.6727,4.6727,214572.0
2023-07-28 13:00:00,5.09,5.1,5.08,5.08,98247.0,4.6727,4.6819,4.6635,4.6635,98247.0
2023-07-28 13:30:00,5.08,5.09,5.06,5.08,339974.0,4.6635,4.6727,4.6451,4.6635,339974.0
2023-07-28 14:00:00,5.08,5.08,5.07,5.08,84163.0,4.6635,4.6635,4.6543,4.6635,84163.0
2023-07-28 14:30:00,5.08,5.09,5.07,5.07,504520.0,4.6635,4.6727,4.6543,4.6543,504520.0
2023-07-28 15:00:00,5.08,5.08,5.07,5.08,74379.0,4.6635,4.6635,4.6543,4.6635,74379.0
2023-07-28 15:30:00,5.07,5.08,5.06,5.07,810650.0,4.6543,4.6635,4.6451,4.6543,810650.0
2023-07-31 09:30:00,5.04,5.07,5.03,5.07,743973.0,4.6268,4.6543,4.6176,4.6543,743973.0
2023-07-31 10:00:00,5.06,5.08,5.05,5.06,596623.0,4.6451,4.6635,4.636,4.6451,596623.0
2023-07-31 10:30:00,5.07,5.07,5.04,5.05,550084.0,4.6543,4.6543,4.6268,4.636,550084.0
2023-07-31 11:00:00,5.05,5.06,5.04,5.06,619743.0,4.636,4.6451,4.6268,4.6451,619743.0
2023-07-31 11:30:00,5.06,5.06,5.05,5.05,144755.0,4.6451,4.6451,4.636,4.636,144755.0
2023-07-31 12:00:00,5.06,5.06,5.05,5.05,133360.0,4.6451,4.6451,4.636,4.636,133360.0
2023-07-31 12:30:00,5.05,5.06,5.05,5.05,141141.0,4.636,4.6451,4.636,4.636,141141.0
2023-07-31 13:00:00,5.05,5.06,5.05,5.05,177431.0,4.636,4.6451,4.636,4.636,177431.0
2023-07-31 13:30:00,5.05,5.06,5.05,5.06,93310.0,4.636,4.6451,4.636,4.6451,93310.0
2023-07-31 14:00:00,5.05,5.06,5.04,5.04,371961.0,4.636,4.6451,4.6268,4.6268,371961.0
2023-07-31 14:30:00,5.04,5.06,5.03,5.05,1332998.0,4.6268,4.6451,4.6176,4.636,1332998.0
2023-07-31 15:00:00,5.05,5.06,5.05,5.06,610364.0,4.636,4.6451,4.636,4.6451,610364.0
2023-07-31 15:30:00,5.05,5.06,5.04,5.06,1860991.0,4.636,4.6451,4.6268,4.6451,1860991.0
2023-08-01 09:30:00,5.03,5.07,5.02,5.04,799730.0,4.6176,4.6543,4.6084,4.6268,799730.0
2023-08-01 10:00:00,5.05,5.07,5.04,5.05,251441.0,4.636,4.6543,4.6268,4.636,251441.0
2023-08-01 10:30:00,5.04,5.06,5.03,5.04,435709.0,4.6268,4.6451,4.6176,4.6268,435709.0
2023-08-01 11:00:00,5.04,5.05,5.02,5.04,358540.0,4.6268,4.636,4.6084,4.6268,358540.0
2023-08-01 11:30:00,5.03,5.04,5.02,5.04,271111.0,4.6176,4.6268,4.6084,4.6268,271111.0
2023-08-01 12:00:00,5.04,5.04,5.03,5.04,76849.0,4.6268,4.6268,4.6176,4.6268,76849.0
2023-08-01 12:30:00,5.03,5.04,5.03,5.04,376082.0,4.6176,4.6268,4.6176,4.6268,376082.0
2023-08-01 13:00:00,5.04,5.04,5.03,5.04,110275.0,4.6268,4.6268,4.6176,4.6268,110275.0
2023-08-01 13:30:00,5.04,5.04,5.03,5.04,63785.0,4.6268,4.6268,4.6176,4.6268,63785.0
2023-08-01 14:00:00,5.04,5.04,5.03,5.04,98605.0,4.6268,4.6268,4.6176,4.6268,98605.0
2023-08-01 14:30:00,5.04,5.04,5.03,5.04,208199.0,4.6268,4.6268,4.6176,4.6268,208199.0
2023-08-01 15:00:00,5.04,5.06,5.03,5.06,1461023.0,4.6268,4.6451,4.6176,4.6451,1461023.0
2023-08-01 15:30:00,5.06,5.06,5.05,5.06,826140.0,4.6451,4.6451,4.636,4.6451,826140.0
2023-08-02 09:30:00,5.0,5.0,4.97,4.99,906454.0,4.5901,4.5901,4.5625,4.5809,906454.0
2023-08-02 10:00:00,4.99,4.99,4.97,4.97,3053938.0,4.5809,4.5809,4.5625,4.5625,3053938.0
2023-08-02 10:30:00,4.97,4.99,4.97,4.97,4513692.0,4.5625,4.5809,4.5625,4.5625,4513692.0
2023-08-02 11:00:00,4.98,4.98,4.97,4.98,849907.0,4.5717,4.5717,4.5625,4.5717,849907.0
2023-08-02 11:30:00,4.98,5.0,4.97,4.99,623559.0,4.5717,4.5901,4.5625,4.5809,623559.0
2023-08-02 12:00:00,4.99,5.0,4.99,4.99,142404.0,4.5809,4.5901,4.5809,4.5809,142404.0
2023-08-02 12:30:00,4.99,5.0,4.99,4.99,265237.0,4.5809,4.5901,4.5809,4.5809,265237.0
2023-08-02 13:00:00,5.0,5.0,4.99,5.0,80078.0,4.5901,4.5901,4.5809,4.5901,80078.0
2023-08-02 13:30:00,4.99,5.0,4.99,5.0,136318.0,4.5809,4.5901,4.5809,4.5901,136318.0
2023-08-02 14:00:00,5.0,5.0,4.99,5.0,193565.0,4.5901,4.5901,4.5809,4.5901,193565.0
2023-08-02 14:30:00,5.0,5.0,4.99,4.99,384426.0,4.5901,4.5901,4.5809,4.5809,384426.0
2023-08-02 15:00:00,5.0,5.0,4.99,5.0,799070.0,4.5901,4.5901,4.5809,4.5901,799070.0
2023-08-02 15:30:00,5.0,5.0,4.99,4.99,1213668.0,4.5901,4.5901,4.5809,4.5809,1213668.0
2023-08-03 09:30:00,4.91,4.92,4.89,4.91,675230.0,4.5074,4.5166,4.4891,4.5074,675230.0
2023-08-03 10:00:00,4.91,4.91,4.89,4.9,620506.0,4.5074,4.5074,4.4891,4.4983,620506.0
2023-08-03 10:30:00,4.9,4.92,4.89,4.92,643036.0,4.4983,4.5166,4.4891,4.5166,643036.0
2023-08-03 11:00:00,4.92,4.93,4.91,4.93,341564.0,4.5166,4.5258,4.5074,4.5258,341564.0
2023-08-03 11:30:00,4.93,4.93,4.92,4.93,174247.0,4.5258,4.5258,4.5166,4.5258,174247.0
2023-08-03 12:00:00,4.93,4.93,4.92,4.92,163428.0,4.5258,4.5258,4.5166,4.5166,163428.0
2023-08-03 12:30:00,4.92,4.96,4.92,4.96,4364206.0,4.5166,4.5533,4.5166,4.5533,4364206.0
2023-08-03 13:00:00,4.96,4.96,4.95,4.96,268377.0,4.5533,4.5533,4.5442,4.5533,268377.0
2023-08-03 13:30:00,4.96,4.96,4.92,4.94,977298.0,4.5533,4.5533,4.5166,4.535,977298.0
2023-08-03 14:00:00,4.94,4.94,4.92,4.94,641440.0,4.535,4.535,4.5166,4.535,641440.0
2023-08-03 14:30:00,4.94,4.94,4.92,4.94,563914.0,4.535,4.535,4.5166,4.535,563914.0
2023-08-03 15:00:00,4.94,4.94,4.92,4.92,541622.0,4.535,4.535,4.5166,4.5166,541622.0
2023-08-03 15:30:00,4.92,4.93,4.91,4.91,1524191.0,4.5166,4.5258,4.5074,4.5074,1524191.0
2023-08-04 09:30:00,4.98,5.01,4.96,4.99,1641285.0,4.5717,4.5992,4.5533,4.5809,1641285.0
2023-08-04 10:00:00,4.99,5.03,4.97,5.02,1379247.0,4.5809,4.6176,4.5625,4.6084,1379247.0
2023-08-04 10:30:00,5.02,5.03,5.02,5.02,999298.0,4.6084,4.6176,4.6084,4.6084,999298.0
2023-08-04 11:00:00,5.02,5.04,5.02,5.04,1069277.0,4.6084,4.6268,4.6084,4.6268,1069277.0
2023-08-04 11:30:00,5.04,5.04,5.03,5.03,119781.0,4.6268,4.6268,4.6176,4.6176,119781.0
2023-08-04 12:00:00,5.03,5.04,5.03,5.04,158047.0,4.6176,4.6268,4.6176,4.6268,158047.0
2023-08-04 12:30:00,5.04,5.06,5.03,5.06,1189546.0,4.6268,4.6451,4.6176,4.6451,1189546.0
2023-08-04 13:00:00,5.05,5.06,5.04,5.04,266373.0,4.636,4.6451,4.6268,4.6268,266373.0
2023-08-04 13:30:00,5.04,5.05,5.03,5.04,261349.0,4.6268,4.636,4.6176,4.6268,261349.0
2023-08-04 14:00:00,5.04,5.04,5.01,5.02,637560.0,4.6268,4.6268,4.5992,4.6084,637560.0
2023-08-04 14:30:00,5.03,5.03,5.0,5.02,1214424.0,4.6176,4.6176,4.5901,4.6084,1214424.0
2023-08-04 15:00:00,5.02,5.02,5.01,5.02,362971.0,4.6084,4.6084,4.5992,4.6084,362971.0
2023-08-04 15:30:00,5.02,5.03,5.01,5.03,1754444.0,4.6084,4.6176,4.5992,4.6176,1754444.0
2023-08-07 09:30:00,5.03,5.05,5.01,5.02,1100013.0,4.6176,4.636,4.5992,4.6084,1100013.0
2023-08-07 10:00:00,5.02,5.03,5.01,5.02,1303271.0,4.6084,4.6176,4.5992,4.6084,1303271.0
2023-08-07 10:30:00,5.02,5.03,5.02,5.02,496820.0,4.6084,4.6176,4.6084,4.6084,496820.0
2023-08-07 11:00:00,5.03,5.03,5.01,5.03,638113.0,4.6176,4.6176,4.5992,4.6176,638113.0
2023-08-07 11:30:00,5.02,5.03,5.02,5.03,103623.0,4.6084,4.6176,4.6084,4.6176,103623.0
2023-08-07 12:00:00,5.03,5.03,5.02,5.03,257039.0,4.6176,4.6176,4.6084,4.6176,257039.0
2023-08-07 12:30:00,5.03,5.05,5.02,5.04,495471.0,4.6176,4.636,4.6084,4.6268,495471.0
2023-08-07 13:00:00,5.04,5.04,5.03,5.03,116174.0,4.6268,4.6268,4.6176,4.6176,116174.0
2023-08-07 13:30:00,5.03,5.04,5.02,5.02,186041.0,4.6176,4.6268,4.6084,4.6084,186041.0
2023-08-07 14:00:00,5.02,5.03,5.02,5.02,205346.0,4.6084,4.6176,4.6084,4.6084,205346.0
2023-08-07 14:30:00,5.02,5.03,5.01,5.02,436540.0,4.6084,4.6176,4.5992,4.6084,436540.0
2023-08-07 15:00:00,5.01,5.02,5.01,5.02,350076.0,4.5992,4.6084,4.5992,4.6084,350076.0
2023-08-07 15:30:00,5.02,5.03,5.01,5.03,860651.0,4.6084,4.6176,4.5992,4.6176,860651.0
2023-08-08 09:30:00,4.92,4.95,4.92,4.94,1042089.0,4.5166,4.5442,4.5166,4.535,1042089.0
2023-08-08 10:00:00,4.94,4.94,4.93,4.94,453681.0,4.535,4.535,4.5258,4.535,453681.0
2023-08-08 10:30:00,4.94,4.94,4.92,4.92,622260.0,4.535,4.535,4.5166,4.5166,622260.0
2023-08-08 11:00:00,4.92,4.95,4.92,4.95,583660.0,4.5166,4.5442,4.5166,4.5442,583660.0
2023-08-08 11:30:00,4.95,4.95,4.92,4.92,1061441.0,4.5442,4.5442,4.5166,4.5166,1061441.0
2023-08-08 12:00:00,4.92,4.94,4.91,4.92,619896.0,4.5166,4.535,4.5074,4.5166,619896.0
2023-08-08 12:30:00,4.92,4.93,4.91,4.92,335266.0,4.5166,4.5258,4.5074,4.5166,335266.0
2023-08-08 13:00:00,4.92,4.94,4.92,4.94,378274.0,4.5166,4.535,4.5166,4.535,378274.0
2023-08-08 13:30:00,4.94,4.94,4.93,4.94,210575.0,4.535,4.535,4.5258,4.535,210575.0
2023-08-08 14:00:00,4.94,4.95,4.93,4.95,303656.0,4.535,4.5442,4.5258,4.5442,303656.0
2023-08-08 14:30:00,4.95,4.95,4.94,4.95,380714.0,4.5442,4.5442,4.535,4.5442,380714.0
2023-08-08 15:00:00,4.95,4.95,4.94,4.94,369266.0,4.5442,4.5442,4.535,4.535,369266.0
2023-08-08 15:30:00,4.95,4.97,4.94,4.96,1639534.0,4.5442,4.5625,4.535,4.5533,1639534.0
2023-08-09 09:30:00,4.98,4.99,4.97,4.98,329872.0,4.5717,4.5809,4.5625,4.5717,329872.0
2023-08-09 10:00:00,4.98,5.0,4.97,4.99,1491039.0,4.5717,4.5901,4.5625,4.5809,1491039.0
2023-08-09 10:30:00,4.99,5.01,4.98,5.0,1393885.0,4.5809,4.5992,4.5717,4.5901,1393885.0
2023-08-09 11:00:00,5.0,5.01,4.97,4.98,819187.0,4.5901,4.5992,4.5625,4.5717,819187.0
2023-08-09 11:30:00,4.98,4.99,4.97,4.98,408440.0,4.5717,4.5809,4.5625,4.5717,408440.0
2023-08-09 12:00:00,4.98,5.0,4.98,5.0,1336127.0,4.5717,4.5901,4.5717,4.5901,1336127.0
2023-08-09 12:30:00,5.0,5.01,4.99,5.0,160229.0,4.5901,4.5992,4.5809,4.5901,160229.0
2023-08-09 13:00:00,5.0,5.01,5.0,5.0,92689.0,4.5901,4.5992,4.5901,4.5901,92689.0
2023-08-09 13:30:00,5.0,5.02,5.0,5.0,327615.0,4.5901,4.6084,4.5901,4.5901,327615.0
2023-08-09 14:00:00,5.0,5.01,5.0,5.0,107438.0,4.5901,4.5992,4.5901,4.5901,107438.0
2023-08-09 14:30:00,5.01,5.02,5.0,5.0,496983.0,4.5992,4.6084,4.5901,4.5901,496983.0
2023-08-09 15:00:00,5.0,5.01,5.0,5.0,388708.0,4.5901,4.5992,4.5901,4.5901,388708.0
2023-08-09 15:30:00,5.0,5.01,4.98,5.0,4440544.0,4.5901,4.5992,4.5717,4.5901,4440544.0
2023-08-10 09:30:00,5.08,5.13,5.08,5.12,575499.0,4.6635,4.7094,4.6635,4.7002,575499.0
2023-08-10 10:00:00,5.12,5.13,5.11,5.12,460813.0,4.7002,4.7094,4.691,4.7002,460813.0
2023-08-10 10:30:00,5.13,5.13,5.09,5.11,1063429.0,4.7094,4.7094,4.6727,4.691,1063429.0
2023-08-10 11:00:00,5.11,5.11,5.08,5.1,716140.0,4.691,4.691,4.6635,4.6819,716140.0
2023-08-10 11:30:00,5.09,5.1,5.06,5.08,2665654.0,4.6727,4.6819,4.6451,4.6635,2665654.0
2023-08-10 12:00:00,5.08,5.09,5.07,5.08,1297003.0,4.6635,4.6727,4.6543,4.6635,1297003.0
2023-08-10 12:30:00,5.08,5.1,5.07,5.08,600280.0,4.6635,4.6819,4.6543,4.6635,600280.0
2023-08-10 13:00:00,5.07,5.08,5.07,5.08,141562.0,4.6543,4.6635,4.6543,4.6635,141562.0
2023-08-10 13:30:00,5.07,5.08,5.05,5.06,504748.0,4.6543,4.6635,4.636,4.6451,504748.0
2023-08-10 14:00:00,5.06,5.07,5.05,5.06,193018.0,4.6451,4.6543,4.636,4.6451,193018.0
2023-08-10 14:30:00,5.07,5.07,5.06,5.07,244418.0,4.6543,4.6543,4.6451,4.6543,244418.0
2023-08-10 15:00:00,5.07,5.07,5.05,5.05,340200.0,4.6543,4.6543,4.636,4.636,340200.0
2023-08-10 15:30:00,5.06,5.06,5.04,5.06,787727.0,4.6451,4.6451,4.6268,4.6451,787727.0
2023-08-11 09:30:00,4.94,4.96,4.93,4.94,417262.0,4.535,4.5533,4.5258,4.535,417262.0
2023-08-11 10:00:00,4.94,4.96,4.93,4.95,451635.0,4.535,4.5533,4.5258,4.5442,451635.0
2023-08-11 10:30:00,4.95,4.96,4.94,4.94,358486.0,4.5442,4.5533,4.535,4.535,358486.0
2023-08-11 11:00:00,4.94,4.95,4.92,4.93,282867.0,4.535,4.5442,4.5166,4.5258,282867.0
2023-08-11 11:30:00,4.93,4.93,4.91,4.92,407781.0,4.5258,4.5258,4.5074,4.5166,407781.0
2023-08-11 12:00:00,4.92,4.94,4.92,4.92,303762.0,4.5166,4.535,4.5166,4.5166,303762.0
2023-08-11 12:30:00,4.92,4.93,4.92,4.92,52781.0,4.5166,4.5258,4.5166,4.5166,52781.0
2023-08-11 13:00:00,4.92,4.93,4.92,4.92,139521.0,4.5166,4.5258,4.5166,4.5166,139521.0
2023-08-11 13:30:00,4.92,4.93,4.92,4.93,55247.0,4.5166,4.5258,4.5166,4.5258,55247.0
2023-08-11 14:00:00,4.92,4.93,4.92,4.92,139566.0,4.5166,4.5258,4.5166,4.5166,139566.0
2023-08-11 14:30:00,4.92,4.93,4.92,4.92,166362.0,4.5166,4.5258,4.5166,4.5166,166362.0
2023-08-11 15:00:00,4.92,4.93,4.92,4.92,234187.0,4.5166,4.5258,4.5166,4.5166,234187.0
2023-08-11 15:30:00,4.92,4.94,4.91,4.94,1467442.0,4.5166,4.535,4.5074,4.535,1467442.0
2023-08-14 09:30:00,4.93,4.96,4.92,4.95,1307529.0,4.5258,4.5533,4.5166,4.5442,1307529.0
2023-08-14 10:00:00,4.95,4.97,4.94,4.96,1435653.0,4.5442,4.5625,4.535,4.5533,1435653.0
2023-08-14 10:30:00,4.96,4.98,4.95,4.98,738400.0,4.5533,4.5717,4.5442,4.5717,738400.0
2023-08-14 11:00:00,4.98,4.98,4.96,4.98,392818.0,4.5717,4.5717,4.5533,4.5717,392818.0
2023-08-14 11:30:00,4.98,4.98,4.97,4.98,868936.0,4.5717,4.5717,4.5625,4.5717,868936.0
2023-08-14 12:00:00,4.98,4.99,4.97,4.98,453060.0,4.5717,4.5809,4.5625,4.5717,453060.0
2023-08-14 12:30:00,4.98,4.99,4.97,4.99,226471.0,4.5717,4.5809,4.5625,4.5809,226471.0
2023-08-14 13:00:00,4.99,4.99,4.98,4.99,529308.0,4.5809,4.5809,4.5717,4.5809,529308.0
2023-08-14 13:30:00,4.99,4.99,4.98,4.99,457599.0,4.5809,4.5809,4.5717,4.5809,457599.0
2023-08-14 14:00:00,4.99,4.99,4.98,4.99,194298.0,4.5809,4.5809,4.5717,4.5809,194298.0
2023-08-14 14:30:00,4.99,4.99,4.98,4.99,439500.0,4.5809,4.5809,4.5717,4.5809,439500.0
2023-08-14 15:00:00,4.99,5.0,4.98,5.0,690185.0,4.5809,4.5901,4.5717,4.5901,690185.0
2023-08-14 15:30:00,5.0,5.01,4.99,5.01,1921539.0,4.5901,4.5992,4.5809,4.5992,1921539.0
2023-08-15 09:30:00,4.95,4.97,4.94,4.96,462390.0,4.5442,4.5625,4.535,4.5533,462390.0
2023-08-15 10:00:00,4.96,4.97,4.94,4.96,817119.0,4.5533,4.5625,4.535,4.5533,817119.0
2023-08-15 10:30:00,4.96,4.97,4.95,4.96,606742.0,4.5533,4.5625,4.5442,4.5533,606742.0
2023-08-15 11:00:00,4.96,4.96,4.94,4.96,1029692.0,4.5533,4.5533,4.535,4.5533,1029692.0
2023-08-15 11:30:00,4.96,4.97,4.95,4.96,470701.0,4.5533,4.5625,4.5442,4.5533,470701.0
2023-08-15 12:00:00,4.95,4.97,4.95,4.96,376493.0,4.5442,4.5625,4.5442,4.5533,376493.0
2023-08-15 12:30:00,4.96,4.96,4.95,4.96,156470.0,4.5533,4.5533,4.5442,4.5533,156470.0
2023-08-15 13:00:00,4.96,4.96,4.95,4.95,109267.0,4.5533,4.5533,4.5442,4.5442,109267.0
2023-08-15 13:30:00,4.95,4.96,4.94,4.94,201549.0,4.5442,4.5533,4.535,4.535,201549.0
2023-08-15 14:00:00,4.95,4.95,4.94,4.95,101263.0,4.5442,4.5442,4.535,4.5442,101263.0
2023-08-15 14:30:00,4.95,4.95,4.94,4.95,210017.0,4.5442,4.5442,4.535,4.5442,210017.0
2023-08-15 15:00:00,4.95,4.95,4.92,4.92,280604.0,4.5442,4.5442,4.5166,4.5166,280604.0
2023-08-15 15:30:00,4.92,4.93,4.91,4.91,1069564.0,4.5166,4.5258,4.5074,4.5074,1069564.0
2023-08-16 09:30:00,4.86,4.88,4.85,4.87,862839.0,4.4615,4.4799,4.4524,4.4707,862839.0
2023-08-16 10:00:00,4.87,4.88,4.85,4.88,497446.0,4.4707,4.4799,4.4524,4.4799,497446.0
2023-08-16 10:30:00,4.87,4.88,4.86,4.88,708982.0,4.4707,4.4799,4.4615,4.4799,708982.0
2023-08-16 11:00:00,4.88,4.88,4.85,4.86,672030.0,4.4799,4.4799,4.4524,4.4615,672030.0
2023-08-16 11:30:00,4.86,4.86,4.85,4.85,171064.0,4.4615,4.4615,4.4524,4.4524,171064.0
2023-08-16 12:00:00,4.86,4.86,4.84,4.85,877649.0,4.4615,4.4615,4.4432,4.4524,877649.0
2023-08-16 12:30:00,4.85,4.86,4.84,4.86,439393.0,4.4524,4.4615,4.4432,4.4615,439393.0
2023-08-16 13:00:00,4.86,4.86,4.83,4.85,976203.0,4.4615,4.4615,4.434,4.4524,976203.0
2023-08-16 13:30:00,4.84,4.86,4.84,4.86,270883.0,4.4432,4.4615,4.4432,4.4615,270883.0
2023-08-16 14:00:00,4.86,4.87,4.84,4.87,914061.0,4.4615,4.4707,4.4432,4.4707,914061.0
2023-08-16 14:30:00,4.87,4.87,4.85,4.86,1513157.0,4.4707,4.4707,4.4524,4.4615,1513157.0
2023-08-16 15:00:00,4.86,4.86,4.83,4.83,471570.0,4.4615,4.4615,4.434,4.434,471570.0
2023-08-16 15:30:00,4.83,4.84,4.83,4.83,1159128.0,4.434,4.4432,4.434,4.434,1159128.0
2023-08-17 09:30:00,4.92,4.93,4.9,4.91,730117.0,4.5166,4.5258,4.4983,4.5074,730117.0
2023-08-17 10:00:00,4.91,4.93,4.9,4.91,1004113.0,4.5074,4.5258,4.4983,4.5074,1004113.0
2023-08-17 10:30:00,4.92,4.92,4.89,4.92,480594.0,4.5166,4.5166,4.4891,4.5166,480594.0
2023-08-17 11:00:00,4.92,4.92,4.9,4.91,794025.0,4.5166,4.5166,4.4983,4.5074,794025.0
2023-08-17 11:30:00,4.91,4.92,4.9,4.92,281268.0,4.5074,4.5166,4.4983,4.5166,281268.0
2023-08-17 12:00:00,4.92,4.93,4.91,4.92,235029.0,4.5166,4.5258,4.5074,4.5166,235029.0
2023-08-17 12:30:00,4.92,4.93,4.91,4.92,205692.0,4.5166,4.5258,4.5074,4.5166,205692.0
2023-08-17 13:00:00,4.92,4.92,4.91,4.91,220776.0,4.5166,4.5166,4.5074,4.5074,220776.0
2023-08-17 13:30:00,4.92,4.92,4.9,4.9,137724.0,4.5166,4.5166,4.4983,4.4983,137724.0
2023-08-17 14:00:00,4.91,4.91,4.89,4.9,301111.0,4.5074,4.5074,4.4891,4.4983,301111.0
2023-08-17 14:30:00,4.9,4.9,4.88,4.89,548732.0,4.4983,4.4983,4.4799,4.4891,548732.0
2023-08-17 15:00:00,4.89,4.89,4.87,4.89,483825.0,4.4891,4.4891,4.4707,4.4891,483825.0
2023-08-17 15:30:00,4.89,4.89,4.88,4.88,860531.0,4.4891,4.4891,4.4799,4.4799,860531.0
2023-08-18 09:30:00,4.87,4.88,4.85,4.87,791405.0,4.4707,4.4799,4.4524,4.4707,791405.0
2023-08-18 10:00:00,4.87,4.9,4.86,4.9,577604.0,4.4707,4.4983,4.4615,4.4983,577604.0
2023-08-18 10:30:00,4.9,4.92,4.89,4.92,543574.0,4.4983,4.5166,4.4891,4.5166,543574.0
2023-08-18 11:00:00,4.92,4.93,4.91,4.92,1631785.0,4.5166,4.5258,4.5074,4.5166,1631785.0
2023-08-18 11:30:00,4.92,4.92,4.91,4.92,155691.0,4.5166,4.5166,4.5074,4.5166,155691.0
2023-08-18 12:00:00,4.92,4.92,4.91,4.92,139201.0,4.5166,4.5166,4.5074,4.5166,139201.0
2023-08-18 12:30:00,4.92,4.92,4.91,4.92,286032.0,4.5166,4.5166,4.5074,4.5166,286032.0
2023-08-18 13:00:00,4.92,4.92,4.9,4.91,277056.0,4.5166,4.5166,4.4983,4.5074,277056.0
2023-08-18 13:30:00,4.91,4.91,4.9,4.91,287049.0,4.5074,4.5074,4.4983,4.5074,287049.0
2023-08-18 14:00:00,4.91,4.91,4.9,4.91,149376.0,4.5074,4.5074,4.4983,4.5074,149376.0
2023-08-18 14:30:00,4.91,4.92,4.9,4.91,421548.0,4.5074,4.5166,4.4983,4.5074,421548.0
2023-08-18 15:00:00,4.91,4.92,4.9,4.91,280346.0,4.5074,4.5166,4.4983,4.5074,280346.0
2023-08-18 15:30:00,4.91,4.92,4.9,4.91,1437239.0,4.5074,4.5166,4.4983,4.5074,1437239.0
2023-08-21 09:30:00,4.91,4.94,4.89,4.91,929006.0,4.5074,4.535,4.4891,4.5074,929006.0
2023-08-21 10:00:00,4.91,4.91,4.88,4.89,444166.0,4.5074,4.5074,4.4799,4.4891,444166.0
2023-08-21 10:30:00,4.88,4.9,4.88,4.89,319608.0,4.4799,4.4983,4.4799,4.4891,319608.0
2023-08-21 11:00:00,4.89,4.9,4.88,4.89,408635.0,4.4891,4.4983,4.4799,4.4891,408635.0
2023-08-21 11:30:00,4.89,4.91,4.88,4.9,437353.0,4.4891,4.5074,4.4799,4.4983,437353.0
2023-08-21 12:00:00,4.9,4.91,4.89,4.91,281003.0,4.4983,4.5074,4.4891,4.5074,281003.0
2023-08-21 12:30:00,4.91,4.92,4.91,4.91,563958.0,4.5074,4.5166,4.5074,4.5074,563958.0
2023-08-21 13:00:00,4.92,4.93,4.91,4.92,510880.0,4.5166,4.5258,4.5074,4.5166,510880.0
2023-08-21 13:30:00,4.92,4.93,4.92,4.92,167455.0,4.5166,4.5258,4.5166,4.5166,167455.0
2023-08-21 14:00:00,4.92,4.93,4.92,4.93,166905.0,4.5166,4.5258,4.5166,4.5258,166905.0
2023-08-21 14:30:00,4.93,4.94,4.92,4.94,308041.0,4.5258,4.535,4.5166,4.535,308041.0
2023-08-21 15:00:00,4.94,4.95,4.93,4.95,539825.0,4.535,4.5442,4.5258,4.5442,539825.0
2023-08-21 15:30:00,4.95,4.96,4.94,4.95,1311177.0,4.5442,4.5533,4.535,4.5442,1311177.0
2023-08-22 09:30:00,5.0,5.0,4.94,4.95,790468.0,4.5901,4.5901,4.535,4.5442,790468.0
2023-08-22 10:00:00,4.95,4.98,4.94,4.96,827639.0,4.5442,4.5717,4.535,4.5533,827639.0
2023-08-22 10:30:00,4.96,4.97,4.95,4.97,455875.0,4.5533,4.5625,4.5442,4.5625,455875.0
2023-08-22 11:00:00,4.97,4.98,4.96,4.96,825394.0,4.5625,4.5717,4.5533,4.5533,825394.0
2023-08-22 11:30:00,4.96,4.97,4.95,4.96,350909.0,4.5533,4.5625,4.5442,4.5533,350909.0
2023-08-22 12:00:00,4.95,4.97,4.94,4.96,526005.0,4.5442,4.5625,4.535,4.5533,526005.0
2023-08-22 12:30:00,4.96,4.98,4.96,4.98,308321.0,4.5533,4.5717,4.5533,4.5717,308321.0
2023-08-22 13:00:00,4.98,4.98,4.96,4.96,149907.0,4.5717,4.5717,4.5533,4.5533,149907.0
2023-08-22 13:30:00,4.96,4.97,4.96,4.96,141371.0,4.5533,4.5625,4.5533,4.5533,141371.0
2023-08-22 14:00:00,4.96,4.97,4.95,4.97,499723.0,4.5533,4.5625,4.5442,4.5625,499723.0
2023-08-22 14:30:00,4.96,4.97,4.95,4.96,318318.0,4.5533,4.5625,4.5442,4.5533,318318.0
2023-08-22 15:00:00,4.96,4.96,4.95,4.96,307369.0,4.5533,4.5533,4.5442,4.5533,307369.0
2023-08-22 15:30:00,4.96,4.96,4.94,4.95,589788.0,4.5533,4.5533,4.535,4.5442,589788.0
2023-08-23 09:30:00,4.93,4.95,4.91,4.94,744131.0,4.5258,4.5442,4.5074,4.535,744131.0
2023-08-23 10:00:00,4.94,4.97,4.93,4.97,507747.0,4.535,4.5625,4.5258,4.5625,507747.0
2023-08-23 10:30:00,4.96,4.98,4.95,4.97,755660.0,4.5533,4.5717,4.5442,4.5625,755660.0
2023-08-23 11:00:00,4.97,4.98,4.96,4.96,877758.0,4.5625,4.5717,4.5533,4.5533,877758.0
2023-08-23 11:30:00,4.96,4.97,4.95,4.96,221112.0,4.5533,4.5625,4.5442,4.5533,221112.0
2023-08-23 12:00:00,4.96,4.96,4.95,4.96,60186.0,4.5533,4.5533,4.5442,4.5533,60186.0
2023-08-23 12:30:00,4.96,4.97,4.95,4.96,149106.0,4.5533,4.5625,4.5442,4.5533,149106.0
2023-08-23 13:00:00,4.96,4.98,4.96,4.98,188981.0,4.5533,4.5717,4.5533,4.5717,188981.0
2023-08-23 13:30:00,4.98,4.98,4.97,4.98,88757.0,4.5717,4.5717,4.5625,4.5717,88757.0
2023-08-23 14:00:00,4.98,4.98,4.96,4.96,158559.0,4.5717,4.5717,4.5533,4.5533,158559.0
2023-08-23 14:30:00,4.96,4.97,4.96,4.96,70198.0,4.5533,4.5625,4.5533,4.5533,70198.0
2023-08-23 15:00:00,4.97,4.97,4.96,4.97,181112.0,4.5625,4.5625,4.5533,4.5625,181112.0
2023-08-23 15:30:00,4.97,4.97,4.95,4.96,1553535.0,4.5625,4.5625,4.5442,4.5533,1553535.0
2023-08-24 09:30:00,4.94,4.98,4.93,4.98,543907.0,4.535,4.5717,4.5258,4.5717,543907.0
2023-08-24 10:00:00,4.98,4.98,4.94,4.95,456174.0,4.5717,4.5717,4.535,4.5442,456174.0
2023-08-24 10:30:00,4.94,4.95,4.92,4.93,457205.0,4.535,4.5442,4.5166,4.5258,457205.0
2023-08-24 11:00:00,4.93,4.94,4.92,4.92,734384.0,4.5258,4.535,4.5166,4.5166,734384.0
2023-08-24 11:30:00,4.92,4.94,4.92,4.92,311734.0,4.5166,4.535,4.5166,4.5166,311734.0
2023-08-24 12:00:00,4.92,4.94,4.92,4.94,214901.0,4.5166,4.535,4.5166,4.535,214901.0
2023-08-24 12:30:00,4.94,4.94,4.93,4.94,492672.0,4.535,4.535,4.5258,4.535,492672.0
2023-08-24 13:00:00,4.94,4.94,4.91,4.92,471527.0,4.535,4.535,4.5074,4.5166,471527.0
2023-08-24 13:30:00,4.92,4.92,4.91,4.92,115983.0,4.5166,4.5166,4.5074,4.5166,115983.0
2023-08-24 14:00:00,4.92,4.92,4.91,4.92,484604.0,4.5166,4.5166,4.5074,4.5166,484604.0
2023-08-24 14:30:00,4.91,4.92,4.9,4.91,200544.0,4.5074,4.5166,4.4983,4.5074,200544.0
2023-08-24 15:00:00,4.91,4.91,4.9,4.9,125840.0,4.5074,4.5074,4.4983,4.4983,125840.0
2023-08-24 15:30:00,4.9,4.91,4.88,4.9,998073.0,4.4983,4.5074,4.4799,4.4983,998073.0
2023-08-25 09:30:00,4.93,4.94,4.92,4.92,290720.0,4.5258,4.535,4.5166,4.5166,290720.0
2023-08-25 10:00:00,4.92,4.97,4.91,4.92,981530.0,4.5166,4.5625,4.5074,4.5166,981530.0
2023-08-25 10:30:00,4.92,4.93,4.89,4.9,537148.0,4.5166,4.5258,4.4891,4.4983,537148.0
2023-08-25 11:00:00,4.9,4.92,4.89,4.92,645955.0,4.4983,4.5166,4.4891,4.5166,645955.0
2023-08-25 11:30:00,4.91,4.92,4.91,4.92,592847.0,4.5074,4.5166,4.5074,4.5166,592847.0
2023-08-25 12:00:00,4.92,4.94,4.91,4.94,267126.0,4.5166,4.535,4.5074,4.535,267126.0
2023-08-25 12:30:00,4.94,4.94,4.93,4.94,161742.0,4.535,4.535,4.5258,4.535,161742.0
2023-08-25 13:00:00,4.94,4.94,4.93,4.94,123456.0,4.535,4.535,4.5258,4.535,123456.0
2023-08-25 13:30:00,4.94,4.94,4.93,4.94,55842.0,4.535,4.535,4.5258,4.535,55842.0
2023-08-25 14:00:00,4.94,4.95,4.93,4.95,553331.0,4.535,4.5442,4.5258,4.5442,553331.0
2023-08-25 14:30:00,4.95,4.96,4.94,4.96,185523.0,4.5442,4.5533,4.535,4.5533,185523.0
2023-08-25 15:00:00,4.96,4.96,4.95,4.96,98967.0,4.5533,4.5533,4.5442,4.5533,98967.0
2023-08-25 15:30:00,4.96,4.96,4.94,4.95,576977.0,4.5533,4.5533,4.535,4.5442,576977.0
2023-08-28 09:30:00,4.96,4.99,4.96,4.98,702429.0,4.5533,4.5809,4.5533,4.5717,702429.0
2023-08-28 10:00:00,4.97,4.99,4.96,4.99,722359.0,4.5625,4.5809,4.5533,4.5809,722359.0
2023-08-28 10:30:00,4.98,4.99,4.97,4.99,469766.0,4.5717,4.5809,4.5625,4.5809,469766.0
2023-08-28 11:00:00,4.99,4.99,4.97,4.98,507481.0,4.5809,4.5809,4.5625,4.5717,507481.0
2023-08-28 11:30:00,4.98,4.99,4.97,4.99,121297.0,4.5717,4.5809,4.5625,4.5809,121297.0
2023-08-28 12:00:00,4.99,4.99,4.98,4.99,183192.0,4.5809,4.5809,4.5717,4.5809,183192.0
2023-08-28 12:30:00,4.99,5.0,4.98,5.0,241078.0,4.5809,4.5901,4.5717,4.5901,241078.0
2023-08-28 13:00:00,5.0,5.0,4.99,5.0,94442.0,4.5901,4.5901,4.5809,4.5901,94442.0
2023-08-28 13:30:00,4.99,5.0,4.98,4.99,309443.0,4.5809,4.5901,4.5717,4.5809,309443.0
2023-08-28 14:00:00,4.98,4.99,4.97,4.97,127050.0,4.5717,4.5809,4.5625,4.5625,127050.0
2023-08-28 14:30:00,4.98,4.98,4.97,4.97,63687.0,4.5717,4.5717,4.5625,4.5625,63687.0
2023-08-28 15:00:00,4.97,4.98,4.97,4.98,150206.0,4.5625,4.5717,4.5625,4.5717,150206.0
2023-08-28 15:30:00,4.98,4.99,4.97,4.99,1360306.0,4.5717,4.5809,4.5625,4.5809,1360306.0
2023-08-29 09:30:00,5.05,5.08,5.03,5.08,925512.0,4.636,4.6635,4.6176,4.6635,925512.0
2023-08-29 10:00:00,5.08,5.11,5.07,5.11,984351.0,4.6635,4.691,4.6543,4.691,984351.0
2023-08-29 10:30:00,5.11,5.12,5.1,5.11,886833.0,4.691,4.7002,4.6819,4.691,886833.0
2023-08-29 11:00:00,5.11,5.12,5.1,5.11,800361.0,4.691,4.7002,4.6819,4.691,800361.0
2023-08-29 11:30:00,5.11,5.11,5.1,5.11,243379.0,4.691,4.691,4.6819,4.691,243379.0
2023-08-29 12:00:00,5.11,5.11,5.1,5.11,74238.0,4.691,4.691,4.6819,4.691,74238.0
2023-08-29 12:30:00,5.11,5.11,5.1,5.11,158300.0,4.691,4.691,4.6819,4.691,158300.0
2023-08-29 13:00:00,5.11,5.11,5.1,5.1,176007.0,4.691,4.691,4.6819,4.6819,176007.0
2023-08-29 13:30:00,5.11,5.11,5.1,5.1,185771.0,4.691,4.691,4.6819,4.6819,185771.0
2023-08-29 14:00:00,5.11,5.11,5.1,5.11,140242.0,4.691,4.691,4.6819,4.691,140242.0
2023-08-29 14:30:00,5.11,5.11,5.1,5.1,78718.0,4.691,4.691,4.6819,4.6819,78718.0
2023-08-29 15:00:00,5.11,5.12,5.1,5.12,383498.0,4.691,4.7002,4.6819,4.7002,383498.0
2023-08-29 15:30:00,5.12,5.12,5.11,5.12,729760.0,4.7002,4.7002,4.691,4.7002,729760.0
2023-08-30 09:30:00,5.14,5.16,5.12,5.16,1263181.0,4.7186,4.7369,4.7002,4.7369,1263181.0
2023-08-30 10:00:00,5.15,5.17,5.14,5.15,366043.0,4.7278,4.7461,4.7186,4.7278,366043.0
2023-08-30 10:30:00,5.15,5.17,5.14,5.17,1093127.0,4.7278,4.7461,4.7186,4.7461,1093127.0
2023-08-30 11:00:00,5.16,5.17,5.15,5.16,339584.0,4.7369,4.7461,4.7278,4.7369,339584.0
2023-08-30 11:30:00,5.16,5.17,5.15,5.16,166046.0,4.7369,4.7461,4.7278,4.7369,166046.0
2023-08-30 12:00:00,5.17,5.17,5.16,5.17,50435.0,4.7461,4.7461,4.7369,4.7461,50435.0
2023-08-30 12:30:00,5.17,5.17,5.16,5.17,310280.0,4.7461,4.7461,4.7369,4.7461,310280.0
2023-08-30 13:00:00,5.17,5.17,5.16,5.16,82767.0,4.7461,4.7461,4.7369,4.7369,82767.0
2023-08-30 13:30:00,5.16,5.17,5.15,5.16,143394.0,4.7369,4.7461,4.7278,4.7369,143394.0
2023-08-30 14:00:00,5.15,5.16,5.14,5.15,623999.0,4.7278,4.7369,4.7186,4.7278,623999.0
2023-08-30 14:30:00,5.14,5.16,5.14,5.16,278766.0,4.7186,4.7369,4.7186,4.7369,278766.0
2023-08-30 15:00:00,5.16,5.17,5.15,5.15,414044.0,4.7369,4.7461,4.7278,4.7278,414044.0
2023-08-30 15:30:00,5.15,5.16,5.14,5.14,808733.0,4.7278,4.7369,4.7186,4.7186,808733.0
2023-08-31 09:30:00,5.14,5.19,5.14,5.19,468740.0,4.7186,4.7645,4.7186,4.7645,468740.0
2023-08-31 10:00:00,5.18,5.19,5.16,5.17,467516.0,4.7553,4.7645,4.7369,4.7461,467516.0
2023-08-31 10:30:00,5.18,5.18,5.15,5.17,332965.0,4.7553,4.7553,4.7278,4.7461,332965.0
2023-08-31 11:00:00,5.17,5.18,5.16,5.17,484066.0,4.7461,4.7553,4.7369,4.7461,484066.0
2023-08-31 11:30:00,5.17,5.17,5.15,5.16,101748.0,4.7461,4.7461,4.7278,4.7369,101748.0
2023-08-31 12:00:00,5.15,5.16,5.13,5.15,197241.0,4.7278,4.7369,4.7094,4.7278,197241.0
2023-08-31 12:30:00,5.15,5.15,5.13,5.15,221648.0,4.7278,4.7278,4.7094,4.7278,221648.0
2023-08-31 13:00:00,5.14,5.16,5.14,5.16,112204.0,4.7186,4.7369,4.7186,4.7369,112204.0
2023-08-31 13:30:00,5.16,5.16,5.15,5.15,61621.0,4.7369,4.7369,4.7278,4.7278,61621.0
2023-08-31 14:00:00,5.15,5.16,5.15,5.16,165869.0,4.7278,4.7369,4.7278,4.7369,165869.0
2023-08-31 14:30:00,5.16,5.16,5.14,5.16,380344.0,4.7369,4.7369,4.7186,4.7369,380344.0
2023-08-31 15:00:00,5.16,5.17,5.15,5.16,542241.0,4.7369,4.7461,4.7278,4.7369,542241.0
2023-08-31 15:30:00,5.16,5.16,5.15,5.16,498767.0,4.7369,4.7369,4.7278,4.7369,498767.0
2023-09-01 09:30:00,5.23,5.24,5.18,5.21,1357015.0,4.8012,4.8104,4.7553,4.7828,1357015.0
2023-09-01 10:00:00,5.21,5.22,5.17,5.21,710047.0,4.7828,4.792,4.7461,4.7828,710047.0
2023-09-01 10:30:00,5.21,5.21,5.18,5.19,662452.0,4.7828,4.7828,4.7553,4.7645,662452.0
2023-09-01 11:00:00,5.19,5.19,5.15,5.16,640546.0,4.7645,4.7645,4.7278,4.7369,640546.0
2023-09-01 11:30:00,5.16,5.16,5.14,5.14,160068.0,4.7369,4.7369,4.7186,4.7186,160068.0
2023-09-01 12:00:00,5.15,5.16,5.14,5.16,138346.0,4.7278,4.7369,4.7186,4.7369,138346.0
2023-09-01 12:30:00,5.16,5.16,5.14,5.15,164814.0,4.7369,4.7369,4.7186,4.7278,164814.0
2023-09-01 13:00:00,5.15,5.15,5.14,5.15,62407.0,4.7278,4.7278,4.7186,4.7278,62407.0
2023-09-01 13:30:00,5.15,5.15,5.14,5.15,93548.0,4.7278,4.7278,4.7186,4.7278,93548.0
2023-09-01 14:00:00,5.15,5.15,5.13,5.14,230362.0,4.7278,4.7278,4.7094,4.7186,230362.0
2023-09-01 14:30:00,5.14,5.15,5.13,5.15,286024.0,4.7186,4.7278,4.7094,4.7278,286024.0
2023-09-01 15:00:00,5.15,5.15,5.14,5.15,85990.0,4.7278,4.7278,4.7186,4.7278,85990.0
2023-09-01 15:30:00,5.15,5.16,5.14,5.15,916171.0,4.7278,4.7369,4.7186,4.7278,916171.0
2023-09-05 09:30:00,5.21,5.22,5.19,5.21,384338.0,4.7828,4.792,4.7645,4.7828,384338.0
2023-09-05 10:00:00,5.2,5.22,5.2,5.21,375525.0,4.7737,4.792,4.7737,4.7828,375525.0
2023-09-05 10:30:00,5.22,5.22,5.2,5.2,189794.0,4.792,4.792,4.7737,4.7737,189794.0
2023-09-05 11:00:00,5.2,5.22,5.19,5.21,592233.0,4.7737,4.792,4.7645,4.7828,592233.0
2023-09-05 11:30:00,5.21,5.22,5.19,5.2,136608.0,4.7828,4.792,4.7645,4.7737,136608.0
2023-09-05 12:00:00,5.2,5.21,5.19,5.21,177190.0,4.7737,4.7828,4.7645,4.7828,177190.0
2023-09-05 12:30:00,5.21,5.21,5.2,5.21,37339.0,4.7828,4.7828,4.7737,4.7828,37339.0
2023-09-05 13:00:00,5.21,5.21,5.19,5.2,93351.0,4.7828,4.7828,4.7645,4.7737,93351.0
2023-09-05 13:30:00,5.2,5.2,5.19,5.2,22871.0,4.7737,4.7737,4.7645,4.7737,22871.0
2023-09-05 14:00:00,5.2,5.21,5.19,5.21,221401.0,4.7737,4.7828,4.7645,4.7828,221401.0
2023-09-05 14:30:00,5.21,5.21,5.2,5.21,94933.0,4.7828,4.7828,4.7737,4.7828,94933.0
2023-09-05 15:00:00,5.2,5.22,5.2,5.22,522777.0,4.7737,4.792,4.7737,4.792,522777.0
2023-09-05 15:30:00,5.22,5.23,5.21,5.21,1020935.0,4.792,4.8012,4.7828,4.7828,1020935.0
2023-09-06 09:30:00,5.27,5.29,5.25,5.29,1014611.0,4.8379,4.8563,4.8196,4.8563,1014611.0
2023-09-06 10:00:00,5.28,5.29,5.26,5.27,1106620.0,4.8471,4.8563,4.8287,4.8379,1106620.0
2023-09-06 10:30:00,5.27,5.27,5.26,5.27,357681.0,4.8379,4.8379,4.8287,4.8379,357681.0
2023-09-06 11:00:00,5.27,5.27,5.25,5.26,256224.0,4.8379,4.8379,4.8196,4.8287,256224.0
2023-09-06 11:30:00,5.25,5.28,5.25,5.26,757745.0,4.8196,4.8471,4.8196,4.8287,757745.0
2023-09-06 12:00:00,5.27,5.27,5.26,5.27,78264.0,4.8379,4.8379,4.8287,4.8379,78264.0
2023-09-06 12:30:00,5.27,5.27,5.25,5.25,568714.0,4.8379,4.8379,4.8196,4.8196,568714.0
2023-09-06 13:00:00,5.25,5.26,5.24,5.26,322376.0,4.8196,4.8287,4.8104,4.8287,322376.0
2023-09-06 13:30:00,5.26,5.27,5.25,5.25,287652.0,4.8287,4.8379,4.8196,4.8196,287652.0
2023-09-06 14:00:00,5.26,5.26,5.25,5.26,66929.0,4.8287,4.8287,4.8196,4.8287,66929.0
2023-09-06 14:30:00,5.26,5.26,5.25,5.26,111664.0,4.8287,4.8287,4.8196,4.8287,111664.0
2023-09-06 15:00:00,5.26,5.26,5.24,5.26,694440.0,4.8287,4.8287,4.8104,4.8287,694440.0
2023-09-06 15:30:00,5.26,5.28,5.25,5.28,1006219.0,4.8287,4.8471,4.8196,4.8471,1006219.0
2023-09-07 09:30:00,5.21,5.23,5.21,5.21,370017.0,4.7828,4.8012,4.7828,4.7828,370017.0
2023-09-07 10:00:00,5.21,5.23,5.2,5.21,971212.0,4.7828,4.8012,4.7737,4.7828,971212.0
2023-09-07 10:30:00,5.21,5.23,5.2,5.23,1172008.0,4.7828,4.8012,4.7737,4.8012,1172008.0
2023-09-07 11:00:00,5.22,5.24,5.21,5.21,1196509.0,4.792,4.8104,4.7828,4.7828,1196509.0
2023-09-07 11:30:00,5.22,5.23,5.21,5.21,513145.0,4.792,4.8012,4.7828,4.7828,513145.0
2023-09-07 12:00:00,5.21,5.22,5.21,5.21,130285.0,4.7828,4.792,4.7828,4.7828,130285.0
2023-09-07 12:30:00,5.21,5.22,5.21,5.21,186227.0,4.7828,4.792,4.7828,4.7828,186227.0
2023-09-07 13:00:00,5.21,5.22,5.2,5.21,190735.0,4.7828,4.792,4.7737,4.7828,190735.0
2023-09-07 13:30:00,5.21,5.22,5.2,5.21,249003.0,4.7828,4.792,4.7737,4.7828,249003.0
2023-09-07 14:00:00,5.21,5.22,5.19,5.2,590062.0,4.7828,4.792,4.7645,4.7737,590062.0
2023-09-07 14:30:00,5.19,5.19,5.18,5.19,186158.0,4.7645,4.7645,4.7553,4.7645,186158.0
2023-09-07 15:00:00,5.19,5.2,5.18,5.2,487853.0,4.7645,4.7737,4.7553,4.7737,487853.0
2023-09-07 15:30:00,5.2,5.21,5.19,5.19,1685807.0,4.7737,4.7828,4.7645,4.7645,1685807.0
2023-09-08 09:30:00,5.14,5.16,5.13,5.14,618808.0,4.7186,4.7369,4.7094,4.7186,618808.0
2023-09-08 10:00:00,5.14,5.17,5.13,5.16,525165.0,4.7186,4.7461,4.7094,4.7369,525165.0
2023-09-08 10:30:00,5.17,5.17,5.12,5.13,441666.0,4.7461,4.7461,4.7002,4.7094,441666.0
2023-09-08 11:00:00,5.13,5.14,5.12,5.14,319129.0,4.7094,4.7186,4.7002,4.7186,319129.0
2023-09-08 11:30:00,5.13,5.14,5.13,5.14,39059.0,4.7094,4.7186,4.7094,4.7186,39059.0
2023-09-08 12:00:00,5.14,5.14,5.12,5.13,195961.0,4.7186,4.7186,4.7002,4.7094,195961.0
2023-09-08 12:30:00,5.13,5.14,5.12,5.13,117475.0,4.7094,4.7186,4.7002,4.7094,117475.0
2023-09-08 13:00:00,5.13,5.13,5.12,5.12,66922.0,4.7094,4.7094,4.7002,4.7002,66922.0
2023-09-08 13:30:00,5.13,5.13,5.12,5.12,40392.0,4.7094,4.7094,4.7002,4.7002,40392.0
2023-09-08 14:00:00,5.13,5.13,5.12,5.12,121505.0,4.7094,4.7094,4.7002,4.7002,121505.0
2023-09-08 14:30:00,5.13,5.13,5.11,5.11,183802.0,4.7094,4.7094,4.691,4.691,183802.0
2023-09-08 15:00:00,5.11,5.12,5.1,5.1,197246.0,4.691,4.7002,4.6819,4.6819,197246.0
2023-09-08 15:30:00,5.11,5.12,5.1,5.11,638321.0,4.691,4.7002,4.6819,4.691,638321.0
2023-09-11 09:30:00,5.19,5.2,5.15,5.16,704557.0,4.7645,4.7737,4.7278,4.7369,704557.0
2023-09-11 10:00:00,5.16,5.18,5.15,5.17,850705.0,4.7369,4.7553,4.7278,4.7461,850705.0
2023-09-11 10:30:00,5.17,5.19,5.16,5.19,800870.0,4.7461,4.7645,4.7369,4.7645,800870.0
2023-09-11 11:00:00,5.18,5.19,5.17,5.17,308416.0,4.7553,4.7645,4.7461,4.7461,308416.0
2023-09-11 11:30:00,5.17,5.18,5.16,5.17,164386.0,4.7461,4.7553,4.7369,4.7461,164386.0
2023-09-11 12:00:00,5.17,5.18,5.16,5.18,205145.0,4.7461,4.7553,4.7369,4.7553,205145.0
2023-09-11 12:30:00,5.17,5.18,5.17,5.17,41600.0,4.7461,4.7553,4.7461,4.7461,41600.0
2023-09-11 13:00:00,5.17,5.18,5.17,5.17,108364.0,4.7461,4.7553,4.7461,4.7461,108364.0
2023-09-11 13:30:00,5.17,5.18,5.17,5.17,60080.0,4.7461,4.7553,4.7461,4.7461,60080.0
2023-09-11 14:00:00,5.17,5.18,5.17,5.17,90235.0,4.7461,4.7553,4.7461,4.7461,90235.0
2023-09-11 14:30:00,5.17,5.18,5.17,5.17,75576.0,4.7461,4.7553,4.7461,4.7461,75576.0
2023-09-11 15:00:00,5.17,5.18,5.17,5.17,65269.0,4.7461,4.7553,4.7461,4.7461,65269.0
2023-09-11 15:30:00,5.17,5.18,5.16,5.17,850787.0,4.7461,4.7553,4.7369,4.7461,850787.0
2023-09-12 09:30:00,5.14,5.15,5.12,5.14,461241.0,4.7186,4.7278,4.7002,4.7186,461241.0
2023-09-12 10:00:00,5.14,5.14,5.11,5.12,528527.0,4.7186,4.7186,4.691,4.7002,528527.0
2023-09-12 10:30:00,5.12,5.13,5.11,5.12,319549.0,4.7002,4.7094,4.691,4.7002,319549.0
2023-09-12 11:00:00,5.12,5.13,5.11,5.12,607793.0,4.7002,4.7094,4.691,4.7002,607793.0
2023-09-12 11:30:00,5.12,5.12,5.11,5.11,206849.0,4.7002,4.7002,4.691,4.691,206849.0
2023-09-12 12:00:00,5.12,5.14,5.11,5.12,1192789.0,4.7002,4.7186,4.691,4.7002,1192789.0
2023-09-12 12:30:00,5.12,5.13,5.11,5.11,107547.0,4.7002,4.7094,4.691,4.691,107547.0
2023-09-12 13:00:00,5.11,5.13,5.11,5.13,380469.0,4.691,4.7094,4.691,4.7094,380469.0
2023-09-12 13:30:00,5.13,5.13,5.12,5.12,54188.0,4.7094,4.7094,4.7002,4.7002,54188.0
2023-09-12 14:00:00,5.12,5.13,5.12,5.12,74952.0,4.7002,4.7094,4.7002,4.7002,74952.0
2023-09-12 14:30:00,5.13,5.13,5.11,5.12,157529.0,4.7094,4.7094,4.691,4.7002,157529.0
2023-09-12 15:00:00,5.12,5.12,5.11,5.11,208337.0,4.7002,4.7002,4.691,4.691,208337.0
2023-09-12 15:30:00,5.11,5.12,5.1,5.12,859763.0,4.691,4.7002,4.6819,4.7002,859763.0
2023-09-13 09:30:00,5.06,5.09,5.05,5.06,581946.0,4.6451,4.6727,4.636,4.6451,581946.0
2023-09-13 10:00:00,5.07,5.07,5.03,5.04,675741.0,4.6543,4.6543,4.6176,4.6268,675741.0
2023-09-13 10:30:00,5.04,5.07,5.04,5.07,767774.0,4.6268,4.6543,4.6268,4.6543,767774.0
2023-09-13 11:00:00,5.07,5.07,5.05,5.06,185140.0,4.6543,4.6543,4.636,4.6451,185140.0
2023-09-13 11:30:00,5.06,5.06,5.04,5.04,169071.0,4.6451,4.6451,4.6268,4.6268,169071.0
2023-09-13 12:00:00,5.05,5.05,5.04,5.04,69196.0,4.636,4.636,4.6268,4.6268,69196.0
2023-09-13 12:30:00,5.04,5.07,5.04,5.07,648210.0,4.6268,4.6543,4.6268,4.6543,648210.0
2023-09-13 13:00:00,5.07,5.07,5.06,5.07,57700.0,4.6543,4.6543,4.6451,4.6543,57700.0
2023-09-13 13:30:00,5.07,5.07,5.06,5.06,198516.0,4.6543,4.6543,4.6451,4.6451,198516.0
2023-09-13 14:00:00,5.07,5.07,5.05,5.06,213170.0,4.6543,4.6543,4.636,4.6451,213170.0
2023-09-13 14:30:00,5.06,5.06,5.04,5.04,479367.0,4.6451,4.6451,4.6268,4.6268,479367.0
2023-09-13 15:00:00,5.04,5.05,5.03,5.04,275400.0,4.6268,4.636,4.6176,4.6268,275400.0
2023-09-13 15:30:00,5.04,5.05,5.03,5.05,710258.0,4.6268,4.636,4.6176,4.636,710258.0
2023-09-14 09:30:00,5.03,5.05,5.02,5.04,606918.0,4.6176,4.636,4.6084,4.6268,606918.0
2023-09-14 10:00:00,5.04,5.05,5.03,5.05,503335.0,4.6268,4.636,4.6176,4.636,503335.0
2023-09-14 10:30:00,5.05,5.08,5.04,5.08,274432.0,4.636,4.6635,4.6268,4.6635,274432.0
2023-09-14 11:00:00,5.07,5.09,5.07,5.07,420762.0,4.6543,4.6727,4.6543,4.6543,420762.0
2023-09-14 11:30:00,5.08,5.08,5.07,5.07,210548.0,4.6635,4.6635,4.6543,4.6543,210548.0
2023-09-14 12:00:00,5.07,5.08,5.06,5.08,620314.0,4.6543,4.6635,4.6451,4.6635,620314.0
2023-09-14 12:30:00,5.07,5.08,5.07,5.07,56436.0,4.6543,4.6635,4.6543,4.6543,56436.0
2023-09-14 13:00:00,5.07,5.08,5.07,5.07,107863.0,4.6543,4.6635,4.6543,4.6543,107863.0
2023-09-14 13:30:00,5.07,5.08,5.07,5.07,129856.0,4.6543,4.6635,4.6543,4.6543,129856.0
2023-09-14 14:00:00,5.07,5.08,5.07,5.07,202626.0,4.6543,4.6635,4.6543,4.6543,202626.0
2023-09-14 14:30:00,5.08,5.08,5.07,5.08,165349.0,4.6635,4.6635,4.6543,4.6635,165349.0
2023-09-14 15:00:00,5.07,5.09,5.07,5.08,323638.0,4.6543,4.6727,4.6543,4.6635,323638.0
2023-09-14 15:30:00,5.08,5.09,5.08,5.09,666158.0,4.6635,4.6727,4.6635,4.6727,666158.0
2023-09-15 09:30:00,5.06,5.1,5.06,5.08,717552.0,4.6451,4.6819,4.6451,4.6635,717552.0
2023-09-15 10:00:00,5.08,5.1,5.06,5.07,343488.0,4.6635,4.6819,4.6451,4.6543,343488.0
2023-09-15 10:30:00,5.07,5.08,5.05,5.05,690437.0,4.6543,4.6635,4.636,4.636,690437.0
2023-09-15 11:00:00,5.06,5.07,5.05,5.07,283713.0,4.6451,4.6543,4.636,4.6543,283713.0
2023-09-15 11:30:00,5.07,5.08,5.06,5.08,463338.0,4.6543,4.6635,4.6451,4.6635,463338.0
2023-09-15 12:00:00,5.07,5.08,5.07,5.07,61757.0,4.6543,4.6635,4.6543,4.6543,61757.0
2023-09-15 12:30:00,5.07,5.08,5.07,5.08,122607.0,4.6543,4.6635,4.6543,4.6635,122607.0
2023-09-15 13:00:00,5.07,5.08,5.05,5.06,242731.0,4.6543,4.6635,4.636,4.6451,242731.0
2023-09-15 13:30:00,5.05,5.07,5.05,5.07,190514.0,4.636,4.6543,4.636,4.6543,190514.0
2023-09-15 14:00:00,5.07,5.07,5.06,5.06,75399.0,4.6543,4.6543,4.6451,4.6451,75399.0
2023-09-15 14:30:00,5.07,5.07,5.06,5.06,84237.0,4.6543,4.6543,4.6451,4.6451,84237.0
2023-09-15 15:00:00,5.07,5.07,5.05,5.06,226885.0,4.6543,4.6543,4.636,4.6451,226885.0
2023-09-15 15:30:00,5.06,5.07,5.05,5.07,949925.0,4.6451,4.6543,4.636,4.6543,949925.0
2023-09-18 09:30:00,5.05,5.06,5.03,5.04,466875.0,4.636,4.6451,4.6176,4.6268,466875.0
2023-09-18 10:00:00,5.04,5.06,5.03,5.06,335553.0,4.6268,4.6451,4.6176,4.6451,335553.0
2023-09-18 10:30:00,5.06,5.07,5.05,5.06,407138.0,4.6451,4.6543,4.636,4.6451,407138.0
2023-09-18 11:00:00,5.06,5.07,5.05,5.07,510610.0,4.6451,4.6543,4.636,4.6543,510610.0
2023-09-18 11:30:00,5.07,5.09,5.06,5.08,163451.0,4.6543,4.6727,4.6451,4.6635,163451.0
2023-09-18 12:00:00,5.08,5.09,5.08,5.08,156856.0,4.6635,4.6727,4.6635,4.6635,156856.0
2023-09-18 12:30:00,5.08,5.09,5.08,5.08,94362.0,4.6635,4.6727,4.6635,4.6635,94362.0
2023-09-18 13:00:00,5.08,5.09,5.08,5.08,54614.0,4.6635,4.6727,4.6635,4.6635,54614.0
2023-09-18 13:30:00,5.09,5.09,5.08,5.08,50158.0,4.6727,4.6727,4.6635,4.6635,50158.0
2023-09-18 14:00:00,5.08,5.09,5.08,5.08,102774.0,4.6635,4.6727,4.6635,4.6635,102774.0
2023-09-18 14:30:00,5.08,5.09,5.07,5.07,247338.0,4.6635,4.6727,4.6543,4.6543,247338.0
2023-09-18 15:00:00,5.07,5.08,5.06,5.07,233188.0,4.6543,4.6635,4.6451,4.6543,233188.0
2023-09-18 15:30:00,5.07,5.07,5.06,5.07,381786.0,4.6543,4.6543,4.6451,4.6543,381786.0
2023-09-19 09:30:00,5.1,5.13,5.1,5.12,396183.0,4.6819,4.7094,4.6819,4.7002,396183.0
2023-09-19 10:00:00,5.12,5.12,5.1,5.1,230031.0,4.7002,4.7002,4.6819,4.6819,230031.0
2023-09-19 10:30:00,5.11,5.11,5.09,5.11,604440.0,4.691,4.691,4.6727,4.691,604440.0
2023-09-19 11:00:00,5.11,5.11,5.09,5.11,371969.0,4.691,4.691,4.6727,4.691,371969.0
2023-09-19 11:30:00,5.11,5.11,5.1,5.11,64322.0,4.691,4.691,4.6819,4.691,64322.0
2023-09-19 12:00:00,5.11,5.11,5.1,5.11,99620.0,4.691,4.691,4.6819,4.691,99620.0
2023-09-19 12:30:00,5.11,5.12,5.1,5.11,214667.0,4.691,4.7002,4.6819,4.691,214667.0
2023-09-19 13:00:00,5.12,5.13,5.11,5.12,143294.0,4.7002,4.7094,4.691,4.7002,143294.0
2023-09-19 13:30:00,5.13,5.14,5.12,5.13,378231.0,4.7094,4.7186,4.7002,4.7094,378231.0
2023-09-19 14:00:00,5.13,5.13,5.12,5.12,163150.0,4.7094,4.7094,4.7002,4.7002,163150.0
2023-09-19 14:30:00,5.13,5.13,5.12,5.13,182461.0,4.7094,4.7094,4.7002,4.7094,182461.0
2023-09-19 15:00:00,5.12,5.13,5.12,5.13,155623.0,4.7002,4.7094,4.7002,4.7094,155623.0
2023-09-19 15:30:00,5.13,5.13,5.12,5.12,244902.0,4.7094,4.7094,4.7002,4.7002,244902.0
2023-09-20 09:30:00,5.21,5.23,5.19,5.21,513710.0,4.7828,4.8012,4.7645,4.7828,513710.0
2023-09-20 10:00:00,5.21,5.23,5.21,5.21,494541.0,4.7828,4.8012,4.7828,4.7828,494541.0
2023-09-20 10:30:00,5.21,5.22,5.2,5.21,301734.0,4.7828,4.792,4.7737,4.7828,301734.0
2023-09-20 11:00:00,5.21,5.23,5.2,5.21,1793978.0,4.7828,4.8012,4.7737,4.7828,1793978.0
2023-09-20 11:30:00,5.21,5.22,5.2,5.21,471787.0,4.7828,4.792,4.7737,4.7828,471787.0
2023-09-20 12:00:00,5.2,5.21,5.19,5.2,405916.0,4.7737,4.7828,4.7645,4.7737,405916.0
2023-09-20 12:30:00,5.2,5.21,5.19,5.21,228122.0,4.7737,4.7828,4.7645,4.7828,228122.0
2023-09-20 13:00:00,5.21,5.21,5.2,5.21,70742.0,4.7828,4.7828,4.7737,4.7828,70742.0
2023-09-20 13:30:00,5.21,5.21,5.19,5.2,208430.0,4.7828,4.7828,4.7645,4.7737,208430.0
2023-09-20 14:00:00,5.19,5.19,5.16,5.18,1014593.0,4.7645,4.7645,4.7369,4.7553,1014593.0
2023-09-20 14:30:00,5.18,5.19,5.16,5.17,435240.0,4.7553,4.7645,4.7369,4.7461,435240.0
2023-09-20 15:00:00,5.17,5.17,5.14,5.16,347633.0,4.7461,4.7461,4.7186,4.7369,347633.0
2023-09-20 15:30:00,5.16,5.16,5.13,5.15,887970.0,4.7369,4.7369,4.7094,4.7278,887970.0
2023-09-21 09:30:00,5.11,5.13,5.09,5.13,1332698.0,4.691,4.7094,4.6727,4.7094,1332698.0
2023-09-21 10:00:00,5.13,5.14,5.1,5.14,587572.0,4.7094,4.7186,4.6819,4.7186,587572.0
2023-09-21 10:30:00,5.13,5.15,5.12,5.12,483298.0,4.7094,4.7278,4.7002,4.7002,483298.0
2023-09-21 11:00:00,5.12,5.14,5.12,5.12,509642.0,4.7002,4.7186,4.7002,4.7002,509642.0
2023-09-21 11:30:00,5.12,5.13,5.11,5.12,299488.0,4.7002,4.7094,4.691,4.7002,299488.0
2023-09-21 12:00:00,5.12,5.12,5.11,5.12,185519.0,4.7002,4.7002,4.691,4.7002,185519.0
2023-09-21 12:30:00,5.11,5.12,5.11,5.12,80282.0,4.691,4.7002,4.691,4.7002,80282.0
2023-09-21 13:00:00,5.11,5.13,5.11,5.12,504574.0,4.691,4.7094,4.691,4.7002,504574.0
2023-09-21 13:30:00,5.12,5.13,5.12,5.13,90866.0,4.7002,4.7094,4.7002,4.7094,90866.0
2023-09-21 14:00:00,5.13,5.13,5.11,5.11,317315.0,4.7094,4.7094,4.691,4.691,317315.0
2023-09-21 14:30:00,5.12,5.12,5.11,5.11,88758.0,4.7002,4.7002,4.691,4.691,88758.0
2023-09-21 15:00:00,5.12,5.12,5.11,5.12,135063.0,4.7002,4.7002,4.691,4.7002,135063.0
2023-09-21 15:30:00,5.11,5.12,5.09,5.1,769718.0,4.691,4.7002,4.6727,4.6819,769718.0
2023-09-22 09:30:00,5.11,5.14,5.1,5.13,729739.0,4.691,4.7186,4.6819,4.7094,729739.0
2023-09-22 10:00:00,5.13,5.15,5.12,5.14,435932.0,4.7094,4.7278,4.7002,4.7186,435932.0
2023-09-22 10:30:00,5.15,5.16,5.13,5.14,249893.0,4.7278,4.7369,4.7094,4.7186,249893.0
2023-09-22 11:00:00,5.15,5.15,5.12,5.13,362604.0,4.7278,4.7278,4.7002,4.7094,362604.0
2023-09-22 11:30:00,5.13,5.14,5.11,5.12,229202.0,4.7094,4.7186,4.691,4.7002,229202.0
2023-09-22 12:00:00,5.12,5.13,5.11,5.12,145662.0,4.7002,4.7094,4.691,4.7002,145662.0
2023-09-22 12:30:00,5.13,5.13,5.12,5.13,217615.0,4.7094,4.7094,4.7002,4.7094,217615.0
2023-09-22 13:00:00,5.12,5.13,5.12,5.13,221920.0,4.7002,4.7094,4.7002,4.7094,221920.0
2023-09-22 13:30:00,5.12,5.13,5.11,5.11,153511.0,4.7002,4.7094,4.691,4.691,153511.0
2023-09-22 14:00:00,5.11,5.12,5.1,5.11,132440.0,4.691,4.7002,4.6819,4.691,132440.0
2023-09-22 14:30:00,5.11,5.11,5.1,5.11,178514.0,4.691,4.691,4.6819,4.691,178514.0
2023-09-22 15:00:00,5.11,5.13,5.1,5.13,681926.0,4.691,4.7094,4.6819,4.7094,681926.0
2023-09-22 15:30:00,5.12,5.13,5.09,5.11,1401099.0,4.7002,4.7094,4.6727,4.691,1401099.0
2023-09-25 09:30:00,5.02,5.05,5.01,5.04,1251616.0,4.6084,4.636,4.5992,4.6268,1251616.0
2023-09-25 10:00:00,5.04,5.05,5.02,5.03,777440.0,4.6268,4.636,4.6084,4.6176,777440.0
2023-09-25 10:30:00,5.03,5.04,5.01,5.02,1585268.0,4.6176,4.6268,4.5992,4.6084,1585268.0
2023-09-25 11:00:00,5.02,5.04,5.01,5.04,620515.0,4.6084,4.6268,4.5992,4.6268,620515.0
2023-09-25 11:30:00,5.04,5.04,5.03,5.04,153889.0,4.6268,4.6268,4.6176,4.6268,153889.0
2023-09-25 12:00:00,5.04,5.04,5.03,5.04,510465.0,4.6268,4.6268,4.6176,4.6268,510465.0
2023-09-25 12:30:00,5.04,5.04,5.02,5.03,161978.0,4.6268,4.6268,4.6084,4.6176,161978.0
2023-09-25 13:00:00,5.03,5.03,5.01,5.01,258236.0,4.6176,4.6176,4.5992,4.5992,258236.0
2023-09-25 13:30:00,5.01,5.02,5.0,5.02,344717.0,4.5992,4.6084,4.5901,4.6084,344717.0
2023-09-25 14:00:00,5.02,5.02,5.01,5.01,368260.0,4.6084,4.6084,4.5992,4.5992,368260.0
2023-09-25 14:30:00,5.01,5.02,5.01,5.02,204658.0,4.5992,4.6084,4.5992,4.6084,204658.0
2023-09-25 15:00:00,5.01,5.02,5.0,5.0,560093.0,4.5992,4.6084,4.5901,4.5901,560093.0
2023-09-25 15:30:00,5.0,5.02,5.0,5.0,653255.0,4.5901,4.6084,4.5901,4.5901,653255.0
2023-09-26 09:30:00,5.0,5.0,4.97,4.99,673080.0,4.5901,4.5901,4.5625,4.5809,673080.0
2023-09-26 10:00:00,4.99,4.99,4.96,4.97,620279.0,4.5809,4.5809,4.5533,4.5625,620279.0
2023-09-26 10:30:00,4.96,4.98,4.96,4.97,859548.0,4.5533,4.5717,4.5533,4.5625,859548.0
2023-09-26 11:00:00,4.97,4.97,4.94,4.94,588064.0,4.5625,4.5625,4.535,4.535,588064.0
2023-09-26 11:30:00,4.95,4.95,4.93,4.94,212468.0,4.5442,4.5442,4.5258,4.535,212468.0
2023-09-26 12:00:00,4.93,4.95,4.93,4.94,303314.0,4.5258,4.5442,4.5258,4.535,303314.0
2023-09-26 12:30:00,4.94,4.94,4.93,4.94,77077.0,4.535,4.535,4.5258,4.535,77077.0
2023-09-26 13:00:00,4.93,4.94,4.92,4.93,311709.0,4.5258,4.535,4.5166,4.5258,311709.0
2023-09-26 13:30:00,4.94,4.94,4.92,4.93,157345.0,4.535,4.535,4.5166,4.5258,157345.0
2023-09-26 14:00:00,4.93,4.93,4.91,4.92,436548.0,4.5258,4.5258,4.5074,4.5166,436548.0
2023-09-26 14:30:00,4.92,4.92,4.91,4.91,244576.0,4.5166,4.5166,4.5074,4.5074,244576.0
2023-09-26 15:00:00,4.91,4.92,4.89,4.9,571564.0,4.5074,4.5166,4.4891,4.4983,571564.0
2023-09-26 15:30:00,4.89,4.92,4.89,4.91,1402594.0,4.4891,4.5166,4.4891,4.5074,1402594.0
2023-09-27 09:30:00,4.89,4.9,4.87,4.87,288118.0,4.4891,4.4983,4.4707,4.4707,288118.0
2023-09-27 10:00:00,4.87,4.88,4.85,4.88,1079857.0,4.4707,4.4799,4.4524,4.4799,1079857.0
2023-09-27 10:30:00,4.87,4.88,4.85,4.86,668262.0,4.4707,4.4799,4.4524,4.4615,668262.0
2023-09-27 11:00:00,4.86,4.87,4.85,4.86,460138.0,4.4615,4.4707,4.4524,4.4615,460138.0
2023-09-27 11:30:00,4.86,4.86,4.83,4.83,169511.0,4.4615,4.4615,4.434,4.434,169511.0
2023-09-27 12:00:00,4.83,4.84,4.82,4.83,582996.0,4.434,4.4432,4.4248,4.434,582996.0
2023-09-27 12:30:00,4.83,4.86,4.83,4.85,513171.0,4.434,4.4615,4.434,4.4524,513171.0
2023-09-27 13:00:00,4.85,4.85,4.82,4.82,649414.0,4.4524,4.4524,4.4248,4.4248,649414.0
2023-09-27 13:30:00,4.83,4.84,4.82,4.83,216126.0,4.434,4.4432,4.4248,4.434,216126.0
2023-09-27 14:00:00,4.83,4.85,4.82,4.85,569041.0,4.434,4.4524,4.4248,4.4524,569041.0
2023-09-27 14:30:00,4.85,4.88,4.84,4.88,510022.0,4.4524,4.4799,4.4432,4.4799,510022.0
2023-09-27 15:00:00,4.88,4.89,4.87,4.88,385756.0,4.4799,4.4891,4.4707,4.4799,385756.0
2023-09-27 15:30:00,4.88,4.88,4.86,4.88,588863.0,4.4799,4.4799,4.4615,4.4799,588863.0
2023-09-28 09:30:00,4.76,4.77,4.74,4.75,564164.0,4.4835,4.4929,4.4647,4.4741,564164.0
2023-09-28 10:00:00,4.75,4.78,4.75,4.77,758800.0,4.4741,4.5023,4.4741,4.4929,758800.0
2023-09-28 10:30:00,4.77,4.78,4.75,4.78,517714.0,4.4929,4.5023,4.4741,4.5023,517714.0
2023-09-28 11:00:00,4.78,4.8,4.77,4.79,1194269.0,4.5023,4.5212,4.4929,4.5118,1194269.0
2023-09-28 11:30:00,4.79,4.8,4.78,4.79,272151.0,4.5118,4.5212,4.5023,4.5118,272151.0
2023-09-28 12:00:00,4.79,4.81,4.79,4.81,237429.0,4.5118,4.5306,4.5118,4.5306,237429.0
2023-09-28 12:30:00,4.81,4.81,4.78,4.79,647940.0,4.5306,4.5306,4.5023,4.5118,647940.0
2023-09-28 13:00:00,4.79,4.79,4.78,4.79,133966.0,4.5118,4.5118,4.5023,4.5118,133966.0
2023-09-28 13:30:00,4.79,4.8,4.78,4.79,1041380.0,4.5118,4.5212,4.5023,4.5118,1041380.0
2023-09-28 14:00:00,4.79,4.8,4.78,4.79,264221.0,4.5118,4.5212,4.5023,4.5118,264221.0
2023-09-28 14:30:00,4.79,4.8,4.78,4.79,400928.0,4.5118,4.5212,4.5023,4.5118,400928.0
2023-09-28 15:00:00,4.8,4.81,4.79,4.81,307732.0,4.5212,4.5306,4.5118,4.5306,307732.0
2023-09-28 15:30:00,4.81,4.81,4.79,4.8,654537.0,4.5306,4.5306,4.5118,4.5212,654537.0
2023-09-29 09:30:00,4.89,4.9,4.87,4.9,672704.0,4.6059,4.6154,4.5871,4.6154,672704.0
2023-09-29 10:00:00,4.9,4.9,4.86,4.88,440262.0,4.6154,4.6154,4.5777,4.5965,440262.0
2023-09-29 10:30:00,4.88,4.91,4.87,4.9,736677.0,4.5965,4.6248,4.5871,4.6154,736677.0
2023-09-29 11:00:00,4.9,4.91,4.87,4.89,885819.0,4.6154,4.6248,4.5871,4.6059,885819.0
2023-09-29 11:30:00,4.88,4.89,4.86,4.87,276630.0,4.5965,4.6059,4.5777,4.5871,276630.0
2023-09-29 12:00:00,4.87,4.9,4.86,4.9,576339.0,4.5871,4.6154,4.5777,4.6154,576339.0
2023-09-29 12:30:00,4.89,4.9,4.86,4.87,642185.0,4.6059,4.6154,4.5777,4.5871,642185.0
2023-09-29 13:00:00,4.86,4.87,4.84,4.86,668488.0,4.5777,4.5871,4.5589,4.5777,668488.0
2023-09-29 13:30:00,4.87,4.87,4.85,4.86,545145.0,4.5871,4.5871,4.5683,4.5777,545145.0
2023-09-29 14:00:00,4.86,4.88,4.85,4.86,1261081.0,4.5777,4.5965,4.5683,4.5777,1261081.0
2023-09-29 14:30:00,4.86,4.89,4.86,4.89,677361.0,4.5777,4.6059,4.5777,4.6059,677361.0
2023-09-29 15:00:00,4.89,4.89,4.86,4.87,759527.0,4.6059,4.6059,4.5777,4.5871,759527.0
2023-09-29 15:30:00,4.87,4.88,4.86,4.87,1048002.0,4.5871,4.5965,4.5777,4.5871,1048002.0
2023-10-02 09:30:00,4.8,4.82,4.77,4.78,543079.0,4.5212,4.54,4.4929,4.5023,543079.0
2023-10-02 10:00:00,4.78,4.8,4.74,4.75,1017345.0,4.5023,4.5212,4.4647,4.4741,1017345.0
2023-10-02 10:30:00,4.75,4.76,4.73,4.74,642030.0,4.4741,4.4835,4.4552,4.4647,642030.0
2023-10-02 11:00:00,4.74,4.77,4.73,4.77,1030626.0,4.4647,4.4929,4.4552,4.4929,1030626.0
2023-10-02 11:30:00,4.77,4.77,4.74,4.75,690417.0,4.4929,4.4929,4.4647,4.4741,690417.0
2023-10-02 12:00:00,4.75,4.76,4.74,4.75,1956432.0,4.4741,4.4835,4.4647,4.4741,1956432.0
2023-10-02 12:30:00,4.75,4.76,4.74,4.75,282085.0,4.4741,4.4835,4.4647,4.4741,282085.0
2023-10-02 13:00:00,4.75,4.76,4.74,4.75,597279.0,4.4741,4.4835,4.4647,4.4741,597279.0
2023-10-02 13:30:00,4.75,4.75,4.74,4.75,240718.0,4.4741,4.4741,4.4647,4.4741,240718.0
2023-10-02 14:00:00,4.75,4.76,4.73,4.74,961090.0,4.4741,4.4835,4.4552,4.4647,961090.0
2023-10-02 14:30:00,4.74,4.75,4.73,4.75,400918.0,4.4647,4.4741,4.4552,4.4741,400918.0
2023-10-02 15:00:00,4.75,4.76,4.74,4.75,604130.0,4.4741,4.4835,4.4647,4.4741,604130.0
2023-10-02 15:30:00,4.75,4.77,4.74,4.77,1423288.0,4.4741,4.4929,4.4647,4.4929,1423288.0
2023-10-03 09:30:00,4.82,4.87,4.81,4.85,1251419.0,4.54,4.5871,4.5306,4.5683,1251419.0
2023-10-03 10:00:00,4.86,4.86,4.81,4.83,1494847.0,4.5777,4.5777,4.5306,4.5494,1494847.0
2023-10-03 10:30:00,4.83,4.86,4.83,4.85,793868.0,4.5494,4.5777,4.5494,4.5683,793868.0
2023-10-03 11:00:00,4.85,4.85,4.83,4.83,576548.0,4.5683,4.5683,4.5494,4.5494,576548.0
2023-10-03 11:30:00,4.83,4.85,4.82,4.83,967955.0,4.5494,4.5683,4.54,4.5494,967955.0
2023-10-03 12:00:00,4.83,4.84,4.83,4.83,440161.0,4.5494,4.5589,4.5494,4.5494,440161.0
2023-10-03 12:30:00,4.84,4.84,4.82,4.83,221363.0,4.5589,4.5589,4.54,4.5494,221363.0
2023-10-03 13:00:00,4.83,4.84,4.82,4.83,376041.0,4.5494,4.5589,4.54,4.5494,376041.0
2023-10-03 13:30:00,4.82,4.83,4.81,4.81,563915.0,4.54,4.5494,4.5306,4.5306,563915.0
2023-10-03 14:00:00,4.82,4.82,4.8,4.81,690039.0,4.54,4.54,4.5212,4.5306,690039.0
2023-10-03 14:30:00,4.81,4.82,4.8,4.82,630259.0,4.5306,4.54,4.5212,4.54,630259.0
2023-10-03 15:00:00,4.81,4.82,4.8,4.82,602899.0,4.5306,4.54,4.5212,4.54,602899.0
2023-10-03 15:30:00,4.82,4.84,4.81,4.83,1268445.0,4.54,4.5589,4.5306,4.5494,1268445.0
2023-10-04 09:30:00,4.84,4.85,4.8,4.8,1043461.0,4.5589,4.5683,4.5212,4.5212,1043461.0
2023-10-04 10:00:00,4.81,4.81,4.75,4.75,1160588.0,4.5306,4.5306,4.4741,4.4741,1160588.0
2023-10-04 10:30:00,4.75,4.77,4.73,4.74,766239.0,4.4741,4.4929,4.4552,4.4647,766239.0
2023-10-04 11:00:00,4.74,4.76,4.73,4.75,974999.0,4.4647,4.4835,4.4552,4.4741,974999.0
2023-10-04 11:30:00,4.75,4.76,4.74,4.75,354295.0,4.4741,4.4835,4.4647,4.4741,354295.0
2023-10-04 12:00:00,4.75,4.77,4.75,4.77,224079.0,4.4741,4.4929,4.4741,4.4929,224079.0
2023-10-04 12:30:00,4.77,4.77,4.75,4.75,523255.0,4.4929,4.4929,4.4741,4.4741,523255.0
2023-10-04 13:00:00,4.75,4.76,4.73,4.73,554322.0,4.4741,4.4835,4.4552,4.4552,554322.0
2023-10-04 13:30:00,4.73,4.74,4.7,4.71,1244824.0,4.4552,4.4647,4.427,4.4364,1244824.0
2023-10-04 14:00:00,4.71,4.72,4.69,4.7,605720.0,4.4364,4.4458,4.4176,4.427,605720.0
2023-10-04 14:30:00,4.7,4.71,4.69,4.71,1654115.0,4.427,4.4364,4.4176,4.4364,1654115.0
2023-10-04 15:00:00,4.7,4.73,4.7,4.72,965325.0,4.427,4.4552,4.427,4.4458,965325.0
2023-10-04 15:30:00,4.72,4.74,4.71,4.73,2751529.0,4.4458,4.4647,4.4364,4.4552,2751529.0
2023-10-05 09:30:00,4.77,4.77,4.72,4.74,1117167.0,4.4929,4.4929,4.4458,4.4647,1117167.0
2023-10-05 10:00:00,4.75,4.75,4.71,4.71,826032.0,4.4741,4.4741,4.4364,4.4364,826032.0
2023-10-05 10:30:00,4.71,4.71,4.68,4.7,1107440.0,4.4364,4.4364,4.4081,4.427,1107440.0
2023-10-05 11:00:00,4.69,4.7,4.68,4.69,771306.0,4.4176,4.427,4.4081,4.4176,771306.0
2023-10-05 11:30:00,4.69,4.69,4.67,4.67,591051.0,4.4176,4.4176,4.3987,4.3987,591051.0
2023-10-05 12:00:00,4.67,4.69,4.67,4.69,706198.0,4.3987,4.4176,4.3987,4.4176,706198.0
2023-10-05 12:30:00,4.68,4.69,4.67,4.67,495388.0,4.4081,4.4176,4.3987,4.3987,495388.0
2023-10-05 13:00:00,4.67,4.69,4.67,4.69,375033.0,4.3987,4.4176,4.3987,4.4176,375033.0
2023-10-05 13:30:00,4.69,4.7,4.68,4.7,378053.0,4.4176,4.427,4.4081,4.427,378053.0
2023-10-05 14:00:00,4.7,4.71,4.69,4.7,770760.0,4.427,4.4364,4.4176,4.427,770760.0
2023-10-05 14:30:00,4.7,4.71,4.69,4.71,343773.0,4.427,4.4364,4.4176,4.4364,343773.0
2023-10-05 15:00:00,4.71,4.71,4.7,4.71,353639.0,4.4364,4.4364,4.427,4.4364,353639.0
2023-10-05 15:30:00,4.71,4.72,4.69,4.69,1818787.0,4.4364,4.4458,4.4176,4.4176,1818787.0
2023-10-06 09:30:00,4.65,4.67,4.63,4.64,926724.0,4.3799,4.3987,4.3611,4.3705,926724.0
2023-10-06 10:00:00,4.64,4.66,4.62,4.65,1478918.0,4.3705,4.3893,4.3516,4.3799,1478918.0
2023-10-06 10:30:00,4.66,4.68,4.65,4.67,391249.0,4.3893,4.4081,4.3799,4.3987,391249.0
2023-10-06 11:00:00,4.67,4.73,4.67,4.73,844000.0,4.3987,4.4552,4.3987,4.4552,844000.0
2023-10-06 11:30:00,4.73,4.76,4.72,4.75,905863.0,4.4552,4.4835,4.4458,4.4741,905863.0
2023-10-06 12:00:00,4.76,4.76,4.74,4.75,903404.0,4.4835,4.4835,4.4647,4.4741,903404.0
2023-10-06 12:30:00,4.75,4.75,4.73,4.75,548052.0,4.4741,4.4741,4.4552,4.4741,548052.0
2023-10-06 13:00:00,4.75,4.76,4.73,4.75,615511.0,4.4741,4.4835,4.4552,4.4741,615511.0
2023-10-06 13:30:00,4.75,4.76,4.74,4.75,225949.0,4.4741,4.4835,4.4647,4.4741,225949.0
2023-10-06 14:00:00,4.74,4.76,4.74,4.75,303668.0,4.4647,4.4835,4.4647,4.4741,303668.0
2023-10-06 14:30:00,4.75,4.77,4.75,4.77,403377.0,4.4741,4.4929,4.4741,4.4929,403377.0
2023-10-06 15:00:00,4.77,4.77,4.76,4.77,263526.0,4.4929,4.4929,4.4835,4.4929,263526.0
2023-10-06 15:30:00,4.77,4.77,4.74,4.77,2432798.0,4.4929,4.4929,4.4647,4.4929,2432798.0
2023-10-09 09:30:00,4.81,4.83,4.8,4.83,777923.0,4.5306,4.5494,4.5212,4.5494,777923.0
2023-10-09 10:00:00,4.83,4.83,4.8,4.81,840243.0,4.5494,4.5494,4.5212,4.5306,840243.0
2023-10-09 10:30:00,4.81,4.82,4.8,4.81,576714.0,4.5306,4.54,4.5212,4.5306,576714.0
2023-10-09 11:00:00,4.81,4.82,4.8,4.82,809486.0,4.5306,4.54,4.5212,4.54,809486.0
2023-10-09 11:30:00,4.82,4.83,4.81,4.83,474384.0,4.54,4.5494,4.5306,4.5494,474384.0
2023-10-09 12:00:00,4.83,4.84,4.82,4.83,527155.0,4.5494,4.5589,4.54,4.5494,527155.0
2023-10-09 12:30:00,4.83,4.84,4.82,4.82,272309.0,4.5494,4.5589,4.54,4.54,272309.0
2023-10-09 13:00:00,4.83,4.84,4.82,4.83,209898.0,4.5494,4.5589,4.54,4.5494,209898.0
2023-10-09 13:30:00,4.84,4.86,4.83,4.86,303401.0,4.5589,4.5777,4.5494,4.5777,303401.0
2023-10-09 14:00:00,4.86,4.87,4.85,4.87,332469.0,4.5777,4.5871,4.5683,4.5871,332469.0
2023-10-09 14:30:00,4.86,4.87,4.85,4.87,494486.0,4.5777,4.5871,4.5683,4.5871,494486.0
2023-10-09 15:00:00,4.87,4.87,4.86,4.87,158621.0,4.5871,4.5871,4.5777,4.5871,158621.0
2023-10-09 15:30:00,4.87,4.87,4.85,4.86,1184010.0,4.5871,4.5871,4.5683,4.5777,1184010.0
2023-10-10 09:30:00,4.91,4.92,4.88,4.9,755450.0,4.6248,4.6342,4.5965,4.6154,755450.0
2023-10-10 10:00:00,4.9,4.92,4.89,4.92,1290588.0,4.6154,4.6342,4.6059,4.6342,1290588.0
2023-10-10 10:30:00,4.92,4.92,4.89,4.9,458196.0,4.6342,4.6342,4.6059,4.6154,458196.0
2023-10-10 11:00:00,4.9,4.91,4.89,4.91,949794.0,4.6154,4.6248,4.6059,4.6248,949794.0
2023-10-10 11:30:00,4.91,4.91,4.89,4.89,266911.0,4.6248,4.6248,4.6059,4.6059,266911.0
2023-10-10 12:00:00,4.89,4.9,4.88,4.89,222171.0,4.6059,4.6154,4.5965,4.6059,222171.0
2023-10-10 12:30:00,4.89,4.89,4.87,4.88,339462.0,4.6059,4.6059,4.5871,4.5965,339462.0
2023-10-10 13:00:00,4.88,4.88,4.85,4.87,1323578.0,4.5965,4.5965,4.5683,4.5871,1323578.0
2023-10-10 13:30:00,4.87,4.87,4.86,4.86,190972.0,4.5871,4.5871,4.5777,4.5777,190972.0
2023-10-10 14:00:00,4.86,4.87,4.84,4.85,816421.0,4.5777,4.5871,4.5589,4.5683,816421.0
2023-10-10 14:30:00,4.86,4.87,4.85,4.86,665665.0,4.5777,4.5871,4.5683,4.5777,665665.0
2023-10-10 15:00:00,4.86,4.86,4.84,4.85,477241.0,4.5777,4.5777,4.5589,4.5683,477241.0
2023-10-10 15:30:00,4.84,4.85,4.84,4.84,1077240.0,4.5589,4.5683,4.5589,4.5589,1077240.0
2023-10-11 09:30:00,4.89,4.91,4.86,4.87,640544.0,4.6059,4.6248,4.5777,4.5871,640544.0
2023-10-11 10:00:00,4.87,4.88,4.85,4.85,838569.0,4.5871,4.5965,4.5683,4.5683,838569.0
2023-10-11 10:30:00,4.86,4.87,4.85,4.87,664429.0,4.5777,4.5871,4.5683,4.5871,664429.0
2023-10-11 11:00:00,4.87,4.87,4.84,4.85,600329.0,4.5871,4.5871,4.5589,4.5683,600329.0
2023-10-11 11:30:00,4.84,4.85,4.84,4.84,171101.0,4.5589,4.5683,4.5589,4.5589,171101.0
2023-10-11 12:00:00,4.85,4.85,4.83,4.83,317352.0,4.5683,4.5683,4.5494,4.5494,317352.0
2023-10-11 12:30:00,4.83,4.84,4.81,4.81,917575.0,4.5494,4.5589,4.5306,4.5306,917575.0
2023-10-11 13:00:00,4.81,4.83,4.81,4.83,774375.0,4.5306,4.5494,4.5306,4.5494,774375.0
2023-10-11 13:30:00,4.83,4.83,4.68,4.75,5722059.0,4.5494,4.5494,4.4081,4.4741,5722059.0
2023-10-11 14:00:00,4.74,4.77,4.67,4.75,3028044.0,4.4647,4.4929,4.3987,4.4741,3028044.0
2023-10-11 14:30:00,4.76,4.77,4.74,4.74,1318640.0,4.4835,4.4929,4.4647,4.4647,1318640.0
2023-10-11 15:00:00,4.74,4.75,4.72,4.73,1753253.0,4.4647,4.4741,4.4458,4.4552,1753253.0
2023-10-11 15:30:00,4.73,4.73,4.69,4.69,4000108.0,4.4552,4.4552,4.4176,4.4176,4000108.0
2023-10-12 09:30:00,4.96,4.96,4.83,4.9,6028953.0,4.6719,4.6719,4.5494,4.6154,6028953.0
2023-10-12 10:00:00,4.9,4.93,4.87,4.9,1461381.0,4.6154,4.6436,4.5871,4.6154,1461381.0
2023-10-12 10:30:00,4.89,4.9,4.87,4.88,740348.0,4.6059,4.6154,4.5871,4.5965,740348.0
2023-10-12 11:00:00,4.88,4.89,4.86,4.87,1255977.0,4.5965,4.6059,4.5777,4.5871,1255977.0
2023-10-12 11:30:00,4.87,4.88,4.84,4.86,997138.0,4.5871,4.5965,4.5589,4.5777,997138.0
2023-10-12 12:00:00,4.86,4.87,4.85,4.87,540728.0,4.5777,4.5871,4.5683,4.5871,540728.0
2023-10-12 12:30:00,4.86,4.87,4.86,4.87,279045.0,4.5777,4.5871,4.5777,4.5871,279045.0
2023-10-12 13:00:00,4.86,4.87,4.83,4.83,916242.0,4.5777,4.5871,4.5494,4.5494,916242.0
2023-10-12 13:30:00,4.83,4.84,4.82,4.82,647896.0,4.5494,4.5589,4.54,4.54,647896.0
2023-10-12 14:00:00,4.82,4.83,4.81,4.82,603923.0,4.54,4.5494,4.5306,4.54,603923.0
2023-10-12 14:30:00,4.82,4.84,4.81,4.83,1477467.0,4.54,4.5589,4.5306,4.5494,1477467.0
2023-10-12 15:00:00,4.83,4.83,4.82,4.83,487254.0,4.5494,4.5494,4.54,4.5494,487254.0
2023-10-12 15:30:00,4.83,4.85,4.82,4.83,2591742.0,4.5494,4.5683,4.54,4.5494,2591742.0
2023-10-13 09:30:00,4.83,4.85,4.81,4.82,816271.0,4.5494,4.5683,4.5306,4.54,816271.0
2023-10-13 10:00:00,4.82,4.83,4.8,4.82,2053661.0,4.54,4.5494,4.5212,4.54,2053661.0
2023-10-13 10:30:00,4.82,4.83,4.79,4.81,975125.0,4.54,4.5494,4.5118,4.5306,975125.0
2023-10-13 11:00:00,4.81,4.82,4.79,4.8,1006900.0,4.5306,4.54,4.5118,4.5212,1006900.0
2023-10-13 11:30:00,4.8,4.81,4.79,4.8,307601.0,4.5212,4.5306,4.5118,4.5212,307601.0
2023-10-13 12:00:00,4.79,4.82,4.79,4.81,723918.0,4.5118,4.54,4.5118,4.5306,723918.0
2023-10-13 12:30:00,4.8,4.82,4.79,4.81,712117.0,4.5212,4.54,4.5118,4.5306,712117.0
2023-10-13 13:00:00,4.81,4.81,4.8,4.81,455268.0,4.5306,4.5306,4.5212,4.5306,455268.0
2023-10-13 13:30:00,4.8,4.81,4.79,4.79,595709.0,4.5212,4.5306,4.5118,4.5118,595709.0
2023-10-13 14:00:00,4.79,4.81,4.78,4.79,914311.0,4.5118,4.5306,4.5023,4.5118,914311.0
2023-10-13 14:30:00,4.79,4.8,4.78,4.78,421597.0,4.5118,4.5212,4.5023,4.5023,421597.0
2023-10-13 15:00:00,4.78,4.79,4.77,4.78,506550.0,4.5023,4.5118,4.4929,4.5023,506550.0
2023-10-13 15:30:00,4.78,4.78,4.76,4.77,876184.0,4.5023,4.5023,4.4835,4.4929,876184.0
2023-10-16 09:30:00,4.88,4.9,4.86,4.88,1287598.0,4.5965,4.6154,4.5777,4.5965,1287598.0
2023-10-16 10:00:00,4.87,4.9,4.85,4.9,1354517.0,4.5871,4.6154,4.5683,4.6154,1354517.0
2023-10-16 10:30:00,4.9,4.91,4.89,4.89,711205.0,4.6154,4.6248,4.6059,4.6059,711205.0
2023-10-16 11:00:00,4.9,4.91,4.88,4.88,1036401.0,4.6154,4.6248,4.5965,4.5965,1036401.0
2023-10-16 11:30:00,4.88,4.89,4.84,4.86,1104334.0,4.5965,4.6059,4.5589,4.5777,1104334.0
2023-10-16 12:00:00,4.87,4.87,4.86,4.87,287313.0,4.5871,4.5871,4.5777,4.5871,287313.0
2023-10-16 12:30:00,4.87,4.89,4.86,4.89,357716.0,4.5871,4.6059,4.5777,4.6059,357716.0
2023-10-16 13:00:00,4.89,4.9,4.87,4.9,925973.0,4.6059,4.6154,4.5871,4.6154,925973.0
2023-10-16 13:30:00,4.89,4.9,4.87,4.88,1318942.0,4.6059,4.6154,4.5871,4.5965,1318942.0
2023-10-16 14:00:00,4.88,4.88,4.78,4.79,5515606.0,4.5965,4.5965,4.5023,4.5118,5515606.0
2023-10-16 14:30:00,4.79,4.8,4.69,4.74,5346604.0,4.5118,4.5212,4.4176,4.4647,5346604.0
2023-10-16 15:00:00,4.74,4.76,4.73,4.75,1350624.0,4.4647,4.4835,4.4552,4.4741,1350624.0
2023-10-16 15:30:00,4.75,4.76,4.73,4.74,2757316.0,4.4741,4.4835,4.4552,4.4647,2757316.0
2023-10-17 09:30:00,4.56,4.59,4.48,4.53,4179944.0,4.2951,4.3234,4.2198,4.2669,4179944.0
2023-10-17 10:00:00,4.53,4.59,4.52,4.58,2592233.0,4.2669,4.3234,4.2574,4.314,2592233.0
2023-10-17 10:30:00,4.58,4.6,4.57,4.58,1534078.0,4.314,4.3328,4.3045,4.314,1534078.0
2023-10-17 11:00:00,4.58,4.63,4.58,4.6,3627638.0,4.314,4.3611,4.314,4.3328,3627638.0
2023-10-17 11:30:00,4.6,4.63,4.59,4.63,967097.0,4.3328,4.3611,4.3234,4.3611,967097.0
2023-10-17 12:00:00,4.62,4.65,4.61,4.65,1072048.0,4.3516,4.3799,4.3422,4.3799,1072048.0
2023-10-17 12:30:00,4.64,4.65,4.62,4.63,740595.0,4.3705,4.3799,4.3516,4.3611,740595.0
2023-10-17 13:00:00,4.63,4.63,4.62,4.63,339305.0,4.3611,4.3611,4.3516,4.3611,339305.0
2023-10-17 13:30:00,4.63,4.63,4.6,4.6,827520.0,4.3611,4.3611,4.3328,4.3328,827520.0
2023-10-17 14:00:00,4.6,4.61,4.59,4.61,716598.0,4.3328,4.3422,4.3234,4.3422,716598.0
2023-10-17 14:30:00,4.61,4.62,4.59,4.59,886273.0,4.3422,4.3516,4.3234,4.3234,886273.0
2023-10-17 15:00:00,4.6,4.61,4.59,4.61,708824.0,4.3328,4.3422,4.3234,4.3422,708824.0
2023-10-17 15:30:00,4.61,4.63,4.6,4.63,3203884.0,4.3422,4.3611,4.3328,4.3611,3203884.0
2023-10-18 09:30:00,4.51,4.53,4.49,4.5,953353.0,4.248,4.2669,4.2292,4.2386,953353.0
2023-10-18 10:00:00,4.5,4.51,4.48,4.5,1304911.0,4.2386,4.248,4.2198,4.2386,1304911.0
2023-10-18 10:30:00,4.49,4.5,4.45,4.46,1740248.0,4.2292,4.2386,4.1915,4.2009,1740248.0
2023-10-18 11:00:00,4.46,4.48,4.46,4.47,950478.0,4.2009,4.2198,4.2009,4.2103,950478.0
2023-10-18 11:30:00,4.46,4.47,4.45,4.46,348302.0,4.2009,4.2103,4.1915,4.2009,348302.0
2023-10-18 12:00:00,4.45,4.46,4.44,4.44,507722.0,4.1915,4.2009,4.1821,4.1821,507722.0
2023-10-18 12:30:00,4.45,4.45,4.44,4.45,125871.0,4.1915,4.1915,4.1821,4.1915,125871.0
2023-10-18 13:00:00,4.45,4.46,4.44,4.45,940603.0,4.1915,4.2009,4.1821,4.1915,940603.0
2023-10-18 13:30:00,4.45,4.45,4.43,4.45,694628.0,4.1915,4.1915,4.1727,4.1915,694628.0
2023-10-18 14:00:00,4.45,4.46,4.44,4.45,816519.0,4.1915,4.2009,4.1821,4.1915,816519.0
2023-10-18 14:30:00,4.45,4.47,4.44,4.46,1616494.0,4.1915,4.2103,4.1821,4.2009,1616494.0
2023-10-18 15:00:00,4.46,4.49,4.45,4.47,1990163.0,4.2009,4.2292,4.1915,4.2103,1990163.0
2023-10-18 15:30:00,4.48,4.5,4.47,4.48,2426631.0,4.2198,4.2386,4.2103,4.2198,2426631.0
2023-10-19 09:30:00,4.42,4.42,4.37,4.42,1449685.0,4.1633,4.1633,4.1162,4.1633,1449685.0
2023-10-19 10:00:00,4.42,4.46,4.41,4.44,1358221.0,4.1633,4.2009,4.1538,4.1821,1358221.0
2023-10-19 10:30:00,4.44,4.46,4.44,4.45,652090.0,4.1821,4.2009,4.1821,4.1915,652090.0
2023-10-19 11:00:00,4.45,4.47,4.44,4.46,1039291.0,4.1915,4.2103,4.1821,4.2009,1039291.0
2023-10-19 11:30:00,4.46,4.47,4.44,4.46,1088615.0,4.2009,4.2103,4.1821,4.2009,1088615.0
2023-10-19 12:00:00,4.46,4.49,4.44,4.46,1556511.0,4.2009,4.2292,4.1821,4.2009,1556511.0
2023-10-19 12:30:00,4.46,4.5,4.43,4.5,1168269.0,4.2009,4.2386,4.1727,4.2386,1168269.0
2023-10-19 13:00:00,4.5,4.51,4.48,4.48,1129045.0,4.2386,4.248,4.2198,4.2198,1129045.0
2023-10-19 13:30:00,4.49,4.49,4.46,4.47,658984.0,4.2292,4.2292,4.2009,4.2103,658984.0
2023-10-19 14:00:00,4.48,4.49,4.47,4.48,493261.0,4.2198,4.2292,4.2103,4.2198,493261.0
2023-10-19 14:30:00,4.48,4.48,4.46,4.46,482337.0,4.2198,4.2198,4.2009,4.2009,482337.0
2023-10-19 15:00:00,4.47,4.47,4.44,4.45,486082.0,4.2103,4.2103,4.1821,4.1915,486082.0
2023-10-19 15:30:00,4.45,4.45,4.41,4.42,3305052.0,4.1915,4.1915,4.1538,4.1633,3305052.0
2023-10-20 09:30:00,4.44,4.48,4.43,4.47,835249.0,4.1821,4.2198,4.1727,4.2103,835249.0
2023-10-20 10:00:00,4.47,4.48,4.45,4.46,595729.0,4.2103,4.2198,4.1915,4.2009,595729.0
2023-10-20 10:30:00,4.46,4.47,4.44,4.46,574157.0,4.2009,4.2103,4.1821,4.2009,574157.0
2023-10-20 11:00:00,4.45,4.47,4.45,4.46,687673.0,4.1915,4.2103,4.1915,4.2009,687673.0
2023-10-20 11:30:00,4.46,4.48,4.45,4.47,458452.0,4.2009,4.2198,4.1915,4.2103,458452.0
2023-10-20 12:00:00,4.47,4.48,4.46,4.48,683233.0,4.2103,4.2198,4.2009,4.2198,683233.0
2023-10-20 12:30:00,4.48,4.49,4.47,4.49,253202.0,4.2198,4.2292,4.2103,4.2292,253202.0
2023-10-20 13:00:00,4.49,4.51,4.47,4.5,1539669.0,4.2292,4.248,4.2103,4.2386,1539669.0
2023-10-20 13:30:00,4.5,4.51,4.49,4.5,358131.0,4.2386,4.248,4.2292,4.2386,358131.0
2023-10-20 14:00:00,4.5,4.51,4.49,4.49,316886.0,4.2386,4.248,4.2292,4.2292,316886.0
2023-10-20 14:30:00,4.5,4.51,4.49,4.5,505450.0,4.2386,4.248,4.2292,4.2386,505450.0
2023-10-20 15:00:00,4.49,4.5,4.49,4.5,317424.0,4.2292,4.2386,4.2292,4.2386,317424.0
2023-10-20 15:30:00,4.49,4.5,4.47,4.48,1059903.0,4.2292,4.2386,4.2103,4.2198,1059903.0
2023-10-23 09:30:00,4.47,4.48,4.42,4.46,931450.0,4.2103,4.2198,4.1633,4.2009,931450.0
2023-10-23 10:00:00,4.46,4.48,4.45,4.47,937547.0,4.2009,4.2198,4.1915,4.2103,937547.0
2023-10-23 10:30:00,4.46,4.47,4.45,4.46,819423.0,4.2009,4.2103,4.1915,4.2009,819423.0
2023-10-23 11:00:00,4.46,4.47,4.45,4.46,1102028.0,4.2009,4.2103,4.1915,4.2009,1102028.0
2023-10-23 11:30:00,4.46,4.46,4.44,4.45,252174.0,4.2009,4.2009,4.1821,4.1915,252174.0
2023-10-23 12:00:00,4.45,4.46,4.44,4.46,207896.0,4.1915,4.2009,4.1821,4.2009,207896.0
2023-10-23 12:30:00,4.45,4.48,4.45,4.47,448397.0,4.1915,4.2198,4.1915,4.2103,448397.0
2023-10-23 13:00:00,4.47,4.48,4.46,4.46,293479.0,4.2103,4.2198,4.2009,4.2009,293479.0
2023-10-23 13:30:00,4.46,4.47,4.45,4.45,768034.0,4.2009,4.2103,4.1915,4.1915,768034.0
2023-10-23 14:00:00,4.45,4.46,4.44,4.45,792700.0,4.1915,4.2009,4.1821,4.1915,792700.0
2023-10-23 14:30:00,4.45,4.46,4.44,4.44,359335.0,4.1915,4.2009,4.1821,4.1821,359335.0
2023-10-23 15:00:00,4.44,4.45,4.42,4.43,1011775.0,4.1821,4.1915,4.1633,4.1727,1011775.0
2023-10-23 15:30:00,4.44,4.44,4.42,4.42,765302.0,4.1821,4.1821,4.1633,4.1633,765302.0
2023-10-24 09:30:00,4.4,4.42,4.38,4.39,747526.0,4.1444,4.1633,4.1256,4.135,747526.0
2023-10-24 10:00:00,4.4,4.41,4.37,4.4,578176.0,4.1444,4.1538,4.1162,4.1444,578176.0
2023-10-24 10:30:00,4.4,4.41,4.38,4.41,666899.0,4.1444,4.1538,4.1256,4.1538,666899.0
2023-10-24 11:00:00,4.41,4.41,4.36,4.36,1524232.0,4.1538,4.1538,4.1067,4.1067,1524232.0
2023-10-24 11:30:00,4.37,4.38,4.36,4.37,743301.0,4.1162,4.1256,4.1067,4.1162,743301.0
2023-10-24 12:00:00,4.37,4.38,4.35,4.37,1041369.0,4.1162,4.1256,4.0973,4.1162,1041369.0
2023-10-24 12:30:00,4.37,4.37,4.35,4.37,1014803.0,4.1162,4.1162,4.0973,4.1162,1014803.0
2023-10-24 13:00:00,4.37,4.4,4.36,4.4,822842.0,4.1162,4.1444,4.1067,4.1444,822842.0
2023-10-24 13:30:00,4.4,4.41,4.39,4.4,453023.0,4.1444,4.1538,4.135,4.1444,453023.0
2023-10-24 14:00:00,4.4,4.41,4.39,4.41,692092.0,4.1444,4.1538,4.135,4.1538,692092.0
2023-10-24 14:30:00,4.41,4.42,4.4,4.41,339876.0,4.1538,4.1633,4.1444,4.1538,339876.0
2023-10-24 15:00:00,4.42,4.42,4.4,4.41,973271.0,4.1633,4.1633,4.1444,4.1538,973271.0
2023-10-24 15:30:00,4.41,4.43,4.4,4.42,2002276.0,4.1538,4.1727,4.1444,4.1633,2002276.0
2023-10-25 09:30:00,4.42,4.43,4.39,4.4,777576.0,4.1633,4.1727,4.135,4.1444,777576.0
2023-10-25 10:00:00,4.4,4.43,4.38,4.42,1429201.0,4.1444,4.1727,4.1256,4.1633,1429201.0
2023-10-25 10:30:00,4.42,4.45,4.42,4.44,1446233.0,4.1633,4.1915,4.1633,4.1821,1446233.0
2023-10-25 11:00:00,4.44,4.45,4.43,4.45,1321404.0,4.1821,4.1915,4.1727,4.1915,1321404.0
2023-10-25 11:30:00,4.45,4.45,4.41,4.42,2575095.0,4.1915,4.1915,4.1538,4.1633,2575095.0
2023-10-25 12:00:00,4.42,4.44,4.42,4.43,274649.0,4.1633,4.1821,4.1633,4.1727,274649.0
2023-10-25 12:30:00,4.43,4.44,4.42,4.44,1045829.0,4.1727,4.1821,4.1633,4.1821,1045829.0
2023-10-25 13:00:00,4.44,4.44,4.43,4.44,382604.0,4.1821,4.1821,4.1727,4.1821,382604.0
2023-10-25 13:30:00,4.43,4.44,4.42,4.44,2424951.0,4.1727,4.1821,4.1633,4.1821,2424951.0
2023-10-25 14:00:00,4.44,4.44,4.43,4.44,309975.0,4.1821,4.1821,4.1727,4.1821,309975.0
2023-10-25 14:30:00,4.44,4.44,4.42,4.42,919059.0,4.1821,4.1821,4.1633,4.1633,919059.0
2023-10-25 15:00:00,4.42,4.44,4.42,4.44,393585.0,4.1633,4.1821,4.1633,4.1821,393585.0
2023-10-25 15:30:00,4.43,4.44,4.42,4.42,1578035.0,4.1727,4.1821,4.1633,4.1633,1578035.0
2023-10-26 09:30:00,4.43,4.45,4.41,4.44,3311103.0,4.1727,4.1915,4.1538,4.1821,3311103.0
2023-10-26 10:00:00,4.44,4.46,4.43,4.46,2015193.0,4.1821,4.2009,4.1727,4.2009,2015193.0
2023-10-26 10:30:00,4.46,4.46,4.44,4.45,1131421.0,4.2009,4.2009,4.1821,4.1915,1131421.0
2023-10-26 11:00:00,4.45,4.45,4.43,4.44,2172667.0,4.1915,4.1915,4.1727,4.1821,2172667.0
2023-10-26 11:30:00,4.44,4.44,4.43,4.44,1211676.0,4.1821,4.1821,4.1727,4.1821,1211676.0
2023-10-26 12:00:00,4.44,4.44,4.41,4.42,591482.0,4.1821,4.1821,4.1538,4.1633,591482.0
2023-10-26 12:30:00,4.42,4.42,4.4,4.41,842389.0,4.1633,4.1633,4.1444,4.1538,842389.0
2023-10-26 13:00:00,4.41,4.42,4.4,4.41,1150056.0,4.1538,4.1633,4.1444,4.1538,1150056.0
2023-10-26 13:30:00,4.41,4.41,4.39,4.41,1388834.0,4.1538,4.1538,4.135,4.1538,1388834.0
2023-10-26 14:00:00,4.41,4.41,4.4,4.41,550325.0,4.1538,4.1538,4.1444,4.1538,550325.0
2023-10-26 14:30:00,4.4,4.42,4.4,4.42,421017.0,4.1444,4.1633,4.1444,4.1633,421017.0
2023-10-26 15:00:00,4.42,4.43,4.41,4.42,937985.0,4.1633,4.1727,4.1538,4.1633,937985.0
2023-10-26 15:30:00,4.42,4.42,4.39,4.4,1625695.0,4.1633,4.1633,4.135,4.1444,1625695.0
2023-10-27 09:30:00,4.44,4.44,4.39,4.41,715510.0,4.1821,4.1821,4.135,4.1538,715510.0
2023-10-27 10:00:00,4.4,4.43,4.39,4.42,1039321.0,4.1444,4.1727,4.135,4.1633,1039321.0
2023-10-27 10:30:00,4.42,4.42,4.39,4.41,696483.0,4.1633,4.1633,4.135,4.1538,696483.0
2023-10-27 11:00:00,4.41,4.42,4.4,4.41,1702876.0,4.1538,4.1633,4.1444,4.1538,1702876.0
2023-10-27 11:30:00,4.41,4.41,4.39,4.4,440087.0,4.1538,4.1538,4.135,4.1444,440087.0
2023-10-27 12:00:00,4.39,4.4,4.38,4.38,406422.0,4.135,4.1444,4.1256,4.1256,406422.0
2023-10-27 12:30:00,4.39,4.39,4.37,4.37,380887.0,4.135,4.135,4.1162,4.1162,380887.0
2023-10-27 13:00:00,4.37,4.38,4.36,4.37,793918.0,4.1162,4.1256,4.1067,4.1162,793918.0
2023-10-27 13:30:00,4.37,4.37,4.36,4.37,249468.0,4.1162,4.1162,4.1067,4.1162,249468.0
2023-10-27 14:00:00,4.36,4.37,4.35,4.35,426486.0,4.1067,4.1162,4.0973,4.0973,426486.0
2023-10-27 14:30:00,4.35,4.37,4.35,4.35,1783294.0,4.0973,4.1162,4.0973,4.0973,1783294.0
2023-10-27 15:00:00,4.35,4.36,4.34,4.35,680854.0,4.0973,4.1067,4.0879,4.0973,680854.0
2023-10-27 15:30:00,4.35,4.36,4.33,4.36,2589700.0,4.0973,4.1067,4.0785,4.1067,2589700.0
2023-10-30 09:30:00,4.34,4.37,4.34,4.35,543552.0,4.0879,4.1162,4.0879,4.0973,543552.0
2023-10-30 10:00:00,4.36,4.36,4.33,4.33,383635.0,4.1067,4.1067,4.0785,4.0785,383635.0
2023-10-30 10:30:00,4.33,4.34,4.33,4.33,288885.0,4.0785,4.0879,4.0785,4.0785,288885.0
2023-10-30 11:00:00,4.33,4.36,4.33,4.33,913348.0,4.0785,4.1067,4.0785,4.0785,913348.0
2023-10-30 11:30:00,4.34,4.35,4.33,4.34,473847.0,4.0879,4.0973,4.0785,4.0879,473847.0
2023-10-30 12:00:00,4.35,4.35,4.33,4.33,281729.0,4.0973,4.0973,4.0785,4.0785,281729.0
2023-10-30 12:30:00,4.34,4.35,4.33,4.35,224441.0,4.0879,4.0973,4.0785,4.0973,224441.0
2023-10-30 13:00:00,4.34,4.36,4.34,4.36,172718.0,4.0879,4.1067,4.0879,4.1067,172718.0
2023-10-30 13:30:00,4.36,4.37,4.35,4.37,222619.0,4.1067,4.1162,4.0973,4.1162,222619.0
2023-10-30 14:00:00,4.37,4.37,4.35,4.36,356241.0,4.1162,4.1162,4.0973,4.1067,356241.0
2023-10-30 14:30:00,4.35,4.36,4.35,4.36,249350.0,4.0973,4.1067,4.0973,4.1067,249350.0
2023-10-30 15:00:00,4.35,4.37,4.35,4.37,977487.0,4.0973,4.1162,4.0973,4.1162,977487.0
2023-10-30 15:30:00,4.37,4.37,4.36,4.37,731446.0,4.1162,4.1162,4.1067,4.1162,731446.0
2023-10-31 09:30:00,4.4,4.42,4.4,4.42,632938.0,4.1444,4.1633,4.1444,4.1633,632938.0
2023-10-31 10:00:00,4.41,4.46,4.4,4.44,857763.0,4.1538,4.2009,4.1444,4.1821,857763.0
2023-10-31 10:30:00,4.45,4.45,4.42,4.44,1031195.0,4.1915,4.1915,4.1633,4.1821,1031195.0
2023-10-31 11:00:00,4.45,4.47,4.44,4.45,1199357.0,4.1915,4.2103,4.1821,4.1915,1199357.0
2023-10-31 11:30:00,4.44,4.47,4.44,4.47,2196112.0,4.1821,4.2103,4.1821,4.2103,2196112.0
2023-10-31 12:00:00,4.47,4.48,4.44,4.44,2076564.0,4.2103,4.2198,4.1821,4.1821,2076564.0
2023-10-31 12:30:00,4.44,4.46,4.43,4.45,1256272.0,4.1821,4.2009,4.1727,4.1915,1256272.0
2023-10-31 13:00:00,4.44,4.45,4.43,4.44,283160.0,4.1821,4.1915,4.1727,4.1821,283160.0
2023-10-31 13:30:00,4.44,4.45,4.43,4.45,600529.0,4.1821,4.1915,4.1727,4.1915,600529.0
2023-10-31 14:00:00,4.45,4.45,4.44,4.45,372943.0,4.1915,4.1915,4.1821,4.1915,372943.0
2023-10-31 14:30:00,4.45,4.46,4.44,4.46,197284.0,4.1915,4.2009,4.1821,4.2009,197284.0
2023-10-31 15:00:00,4.46,4.46,4.45,4.46,175061.0,4.2009,4.2009,4.1915,4.2009,175061.0
2023-10-31 15:30:00,4.46,4.46,4.44,4.46,1557943.0,4.2009,4.2009,4.1821,4.2009,1557943.0
2023-11-01 09:30:00,4.44,4.46,4.44,4.46,411838.0,4.1821,4.2009,4.1821,4.2009,411838.0
2023-11-01 10:00:00,4.46,4.48,4.44,4.47,829954.0,4.2009,4.2198,4.1821,4.2103,829954.0
2023-11-01 10:30:00,4.46,4.49,4.45,4.45,860799.0,4.2009,4.2292,4.1915,4.1915,860799.0
2023-11-01 11:00:00,4.45,4.46,4.43,4.44,426162.0,4.1915,4.2009,4.1727,4.1821,426162.0
2023-11-01 11:30:00,4.43,4.44,4.43,4.43,293769.0,4.1727,4.1821,4.1727,4.1727,293769.0
2023-11-01 12:00:00,4.43,4.44,4.41,4.42,982581.0,4.1727,4.1821,4.1538,4.1633,982581.0
2023-11-01 12:30:00,4.42,4.43,4.41,4.41,276083.0,4.1633,4.1727,4.1538,4.1538,276083.0
2023-11-01 13:00:00,4.41,4.42,4.4,4.41,497165.0,4.1538,4.1633,4.1444,4.1538,497165.0
2023-11-01 13:30:00,4.41,4.41,4.4,4.41,185992.0,4.1538,4.1538,4.1444,4.1538,185992.0
2023-11-01 14:00:00,4.41,4.43,4.4,4.41,715134.0,4.1538,4.1727,4.1444,4.1538,715134.0
2023-11-01 14:30:00,4.41,4.42,4.38,4.41,1031305.0,4.1538,4.1633,4.1256,4.1538,1031305.0
2023-11-01 15:00:00,4.41,4.43,4.4,4.42,965215.0,4.1538,4.1727,4.1444,4.1633,965215.0
2023-11-01 15:30:00,4.42,4.44,4.42,4.44,1627549.0,4.1633,4.1821,4.1633,4.1821,1627549.0
2023-11-02 09:30:00,4.49,4.51,4.48,4.5,498046.0,4.2292,4.248,4.2198,4.2386,498046.0
2023-11-02 10:00:00,4.5,4.5,4.48,4.5,514393.0,4.2386,4.2386,4.2198,4.2386,514393.0
2023-11-02 10:30:00,4.49,4.52,4.49,4.52,402802.0,4.2292,4.2574,4.2292,4.2574,402802.0
2023-11-02 11:00:00,4.52,4.53,4.51,4.52,521494.0,4.2574,4.2669,4.248,4.2574,521494.0
2023-11-02 11:30:00,4.52,4.52,4.5,4.5,312821.0,4.2574,4.2574,4.2386,4.2386,312821.0
2023-11-02 12:00:00,4.5,4.51,4.5,4.5,156166.0,4.2386,4.248,4.2386,4.2386,156166.0
2023-11-02 12:30:00,4.5,4.52,4.49,4.52,568169.0,4.2386,4.2574,4.2292,4.2574,568169.0
2023-11-02 13:00:00,4.51,4.53,4.51,4.53,334229.0,4.248,4.2669,4.248,4.2669,334229.0
2023-11-02 13:30:00,4.53,4.53,4.52,4.53,93125.0,4.2669,4.2669,4.2574,4.2669,93125.0
2023-11-02 14:00:00,4.53,4.53,4.52,4.53,90438.0,4.2669,4.2669,4.2574,4.2669,90438.0
2023-11-02 14:30:00,4.52,4.53,4.52,4.53,112180.0,4.2574,4.2669,4.2574,4.2669,112180.0
2023-11-02 15:00:00,4.53,4.54,4.52,4.54,315335.0,4.2669,4.2763,4.2574,4.2763,315335.0
2023-11-02 15:30:00,4.54,4.55,4.53,4.55,1602112.0,4.2763,4.2857,4.2669,4.2857,1602112.0
2023-11-03 09:30:00,4.59,4.65,4.59,4.64,400151.0,4.3234,4.3799,4.3234,4.3705,400151.0
2023-11-03 10:00:00,4.65,4.67,4.64,4.64,1191749.0,4.3799,4.3987,4.3705,4.3705,1191749.0
2023-11-03 10:30:00,4.64,4.65,4.63,4.65,379852.0,4.3705,4.3799,4.3611,4.3799,379852.0
2023-11-03 11:00:00,4.65,4.65,4.64,4.65,261032.0,4.3799,4.3799,4.3705,4.3799,261032.0
2023-11-03 11:30:00,4.65,4.66,4.64,4.66,434803.0,4.3799,4.3893,4.3705,4.3893,434803.0
2023-11-03 12:00:00,4.66,4.67,4.64,4.67,526152.0,4.3893,4.3987,4.3705,4.3987,526152.0
2023-11-03 12:30:00,4.67,4.68,4.66,4.68,170265.0,4.3987,4.4081,4.3893,4.4081,170265.0
2023-11-03 13:00:00,4.68,4.69,4.67,4.68,560609.0,4.4081,4.4176,4.3987,4.4081,560609.0
2023-11-03 13:30:00,4.68,4.69,4.67,4.68,542974.0,4.4081,4.4176,4.3987,4.4081,542974.0
2023-11-03 14:00:00,4.68,4.68,4.65,4.68,1185342.0,4.4081,4.4081,4.3799,4.4081,1185342.0
2023-11-03 14:30:00,4.67,4.7,4.67,4.7,1067742.0,4.3987,4.427,4.3987,4.427,1067742.0
2023-11-03 15:00:00,4.7,4.7,4.68,4.69,277784.0,4.427,4.427,4.4081,4.4176,277784.0
2023-11-03 15:30:00,4.69,4.69,4.67,4.67,494038.0,4.4176,4.4176,4.3987,4.3987,494038.0
2023-11-06 09:30:00,4.67,4.68,4.64,4.65,351511.0,4.3987,4.4081,4.3705,4.3799,351511.0
2023-11-06 10:00:00,4.66,4.66,4.62,4.65,652385.0,4.3893,4.3893,4.3516,4.3799,652385.0
2023-11-06 10:30:00,4.64,4.66,4.63,4.65,772812.0,4.3705,4.3893,4.3611,4.3799,772812.0
2023-11-06 11:00:00,4.65,4.66,4.64,4.65,431427.0,4.3799,4.3893,4.3705,4.3799,431427.0
2023-11-06 11:30:00,4.64,4.65,4.64,4.65,176633.0,4.3705,4.3799,4.3705,4.3799,176633.0
2023-11-06 12:00:00,4.65,4.65,4.64,4.64,283282.0,4.3799,4.3799,4.3705,4.3705,283282.0
2023-11-06 12:30:00,4.64,4.65,4.64,4.65,126373.0,4.3705,4.3799,4.3705,4.3799,126373.0
2023-11-06 13:00:00,4.65,4.65,4.63,4.63,230571.0,4.3799,4.3799,4.3611,4.3611,230571.0
2023-11-06 13:30:00,4.63,4.64,4.63,4.64,121804.0,4.3611,4.3705,4.3611,4.3705,121804.0
2023-11-06 14:00:00,4.63,4.65,4.63,4.65,345983.0,4.3611,4.3799,4.3611,4.3799,345983.0
2023-11-06 14:30:00,4.65,4.66,4.64,4.66,227060.0,4.3799,4.3893,4.3705,4.3893,227060.0
2023-11-06 15:00:00,4.66,4.66,4.64,4.65,262380.0,4.3893,4.3893,4.3705,4.3799,262380.0
2023-11-06 15:30:00,4.64,4.65,4.64,4.64,325452.0,4.3705,4.3799,4.3705,4.3705,325452.0
2023-11-07 09:30:00,4.61,4.62,4.58,4.62,626917.0,4.3422,4.3516,4.314,4.3516,626917.0
2023-11-07 10:00:00,4.62,4.63,4.61,4.63,353765.0,4.3516,4.3611,4.3422,4.3611,353765.0
2023-11-07 10:30:00,4.63,4.64,4.61,4.63,971490.0,4.3611,4.3705,4.3422,4.3611,971490.0
2023-11-07 11:00:00,4.63,4.64,4.62,4.63,459479.0,4.3611,4.3705,4.3516,4.3611,459479.0
2023-11-07 11:30:00,4.62,4.63,4.62,4.63,72887.0,4.3516,4.3611,4.3516,4.3611,72887.0
2023-11-07 12:00:00,4.63,4.63,4.6,4.61,223404.0,4.3611,4.3611,4.3328,4.3422,223404.0
2023-11-07 12:30:00,4.61,4.61,4.59,4.61,270898.0,4.3422,4.3422,4.3234,4.3422,270898.0
2023-11-07 13:00:00,4.6,4.63,4.6,4.63,449863.0,4.3328,4.3611,4.3328,4.3611,449863.0
2023-11-07 13:30:00,4.63,4.65,4.62,4.65,592112.0,4.3611,4.3799,4.3516,4.3799,592112.0
2023-11-07 14:00:00,4.64,4.65,4.63,4.63,343323.0,4.3705,4.3799,4.3611,4.3611,343323.0
2023-11-07 14:30:00,4.63,4.64,4.62,4.62,190247.0,4.3611,4.3705,4.3516,4.3516,190247.0
2023-11-07 15:00:00,4.62,4.63,4.61,4.63,591454.0,4.3516,4.3611,4.3422,4.3611,591454.0
2023-11-07 15:30:00,4.63,4.63,4.6,4.61,1842099.0,4.3611,4.3611,4.3328,4.3422,1842099.0
2023-11-08 09:30:00,4.62,4.65,4.61,4.64,1214007.0,4.3516,4.3799,4.3422,4.3705,1214007.0
2023-11-08 10:00:00,4.63,4.66,4.63,4.65,1875850.0,4.3611,4.3893,4.3611,4.3799,1875850.0
2023-11-08 10:30:00,4.64,4.65,4.62,4.63,798811.0,4.3705,4.3799,4.3516,4.3611,798811.0
2023-11-08 11:00:00,4.63,4.64,4.61,4.63,756684.0,4.3611,4.3705,4.3422,4.3611,756684.0
2023-11-08 11:30:00,4.63,4.63,4.62,4.63,202063.0,4.3611,4.3611,4.3516,4.3611,202063.0
2023-11-08 12:00:00,4.62,4.63,4.6,4.63,494409.0,4.3516,4.3611,4.3328,4.3611,494409.0
2023-11-08 12:30:00,4.62,4.63,4.61,4.62,336751.0,4.3516,4.3611,4.3422,4.3516,336751.0
2023-11-08 13:00:00,4.62,4.63,4.61,4.63,560462.0,4.3516,4.3611,4.3422,4.3611,560462.0
2023-11-08 13:30:00,4.62,4.64,4.62,4.63,299948.0,4.3516,4.3705,4.3516,4.3611,299948.0
2023-11-08 14:00:00,4.63,4.64,4.63,4.63,137490.0,4.3611,4.3705,4.3611,4.3611,137490.0
2023-11-08 14:30:00,4.63,4.64,4.62,4.63,359449.0,4.3611,4.3705,4.3516,4.3611,359449.0
2023-11-08 15:00:00,4.63,4.63,4.62,4.63,281180.0,4.3611,4.3611,4.3516,4.3611,281180.0
2023-11-08 15:30:00,4.63,4.63,4.62,4.62,677743.0,4.3611,4.3611,4.3516,4.3516,677743.0
2023-11-09 09:30:00,4.66,4.67,4.64,4.66,505389.0,4.3893,4.3987,4.3705,4.3893,505389.0
2023-11-09 10:00:00,4.66,4.66,4.62,4.63,382932.0,4.3893,4.3893,4.3516,4.3611,382932.0
2023-11-09 10:30:00,4.63,4.64,4.62,4.63,391085.0,4.3611,4.3705,4.3516,4.3611,391085.0
2023-11-09 11:00:00,4.63,4.65,4.63,4.65,656967.0,4.3611,4.3799,4.3611,4.3799,656967.0
2023-11-09 11:30:00,4.64,4.64,4.63,4.64,434546.0,4.3705,4.3705,4.3611,4.3705,434546.0
2023-11-09 12:00:00,4.63,4.64,4.63,4.63,91532.0,4.3611,4.3705,4.3611,4.3611,91532.0
2023-11-09 12:30:00,4.63,4.64,4.63,4.63,77225.0,4.3611,4.3705,4.3611,4.3611,77225.0
2023-11-09 13:00:00,4.63,4.64,4.59,4.63,667293.0,4.3611,4.3705,4.3234,4.3611,667293.0
2023-11-09 13:30:00,4.63,4.63,4.61,4.62,828229.0,4.3611,4.3611,4.3422,4.3516,828229.0
2023-11-09 14:00:00,4.61,4.62,4.59,4.61,254797.0,4.3422,4.3516,4.3234,4.3422,254797.0
2023-11-09 14:30:00,4.61,4.61,4.59,4.59,146606.0,4.3422,4.3422,4.3234,4.3234,146606.0
2023-11-09 15:00:00,4.6,4.6,4.59,4.59,276716.0,4.3328,4.3328,4.3234,4.3234,276716.0
2023-11-09 15:30:00,4.59,4.6,4.58,4.6,1210332.0,4.3234,4.3328,4.314,4.3328,1210332.0
2023-11-10 09:30:00,4.57,4.59,4.55,4.58,836417.0,4.3045,4.3234,4.2857,4.314,836417.0
2023-11-10 10:00:00,4.57,4.58,4.54,4.55,409445.0,4.3045,4.314,4.2763,4.2857,409445.0
2023-11-10 10:30:00,4.54,4.56,4.54,4.56,537189.0,4.2763,4.2951,4.2763,4.2951,537189.0
2023-11-10 11:00:00,4.56,4.59,4.55,4.58,808196.0,4.2951,4.3234,4.2857,4.314,808196.0
2023-11-10 11:30:00,4.58,4.59,4.57,4.58,337066.0,4.314,4.3234,4.3045,4.314,337066.0
2023-11-10 12:00:00,4.58,4.6,4.58,4.6,344108.0,4.314,4.3328,4.314,4.3328,344108.0
2023-11-10 12:30:00,4.6,4.61,4.59,4.61,533744.0,4.3328,4.3422,4.3234,4.3422,533744.0
2023-11-10 13:00:00,4.61,4.61,4.6,4.61,153049.0,4.3422,4.3422,4.3328,4.3422,153049.0
2023-11-10 13:30:00,4.61,4.62,4.6,4.62,275677.0,4.3422,4.3516,4.3328,4.3516,275677.0
2023-11-10 14:00:00,4.62,4.62,4.61,4.62,62472.0,4.3516,4.3516,4.3422,4.3516,62472.0
2023-11-10 14:30:00,4.62,4.62,4.61,4.62,163687.0,4.3516,4.3516,4.3422,4.3516,163687.0
2023-11-10 15:00:00,4.62,4.62,4.61,4.62,136189.0,4.3516,4.3516,4.3422,4.3516,136189.0
2023-11-10 15:30:00,4.62,4.62,4.6,4.62,1305821.0,4.3516,4.3516,4.3328,4.3516,1305821.0
2023-11-13 09:30:00,4.58,4.59,4.57,4.58,337155.0,4.314,4.3234,4.3045,4.314,337155.0
2023-11-13 10:00:00,4.57,4.59,4.56,4.58,1144418.0,4.3045,4.3234,4.2951,4.314,1144418.0
2023-11-13 10:30:00,4.58,4.59,4.57,4.58,2037325.0,4.314,4.3234,4.3045,4.314,2037325.0
2023-11-13 11:00:00,4.58,4.6,4.58,4.6,553364.0,4.314,4.3328,4.314,4.3328,553364.0
2023-11-13 11:30:00,4.6,4.6,4.58,4.58,628733.0,4.3328,4.3328,4.314,4.314,628733.0
2023-11-13 12:00:00,4.58,4.59,4.58,4.58,84155.0,4.314,4.3234,4.314,4.314,84155.0
2023-11-13 12:30:00,4.58,4.59,4.57,4.58,374130.0,4.314,4.3234,4.3045,4.314,374130.0
2023-11-13 13:00:00,4.58,4.59,4.58,4.58,184574.0,4.314,4.3234,4.314,4.314,184574.0
2023-11-13 13:30:00,4.58,4.6,4.58,4.6,269442.0,4.314,4.3328,4.314,4.3328,269442.0
2023-11-13 14:00:00,4.6,4.61,4.59,4.59,477078.0,4.3328,4.3422,4.3234,4.3234,477078.0
2023-11-13 14:30:00,4.59,4.6,4.59,4.6,141286.0,4.3234,4.3328,4.3234,4.3328,141286.0
2023-11-13 15:00:00,4.6,4.6,4.59,4.6,168747.0,4.3328,4.3328,4.3234,4.3328,168747.0
2023-11-13 15:30:00,4.6,4.6,4.58,4.58,1242873.0,4.3328,4.3328,4.314,4.314,1242873.0
2023-11-14 09:30:00,4.77,4.77,4.75,4.75,1346021.0,4.4929,4.4929,4.4741,4.4741,1346021.0
2023-11-14 10:00:00,4.75,4.78,4.75,4.78,874184.0,4.4741,4.5023,4.4741,4.5023,874184.0
2023-11-14 10:30:00,4.78,4.79,4.76,4.78,722412.0,4.5023,4.5118,4.4835,4.5023,722412.0
2023-11-14 11:00:00,4.78,4.8,4.77,4.78,1884279.0,4.5023,4.5212,4.4929,4.5023,1884279.0
2023-11-14 11:30:00,4.79,4.79,4.77,4.77,404473.0,4.5118,4.5118,4.4929,4.4929,404473.0
2023-11-14 12:00:00,4.77,4.78,4.76,4.77,119442.0,4.4929,4.5023,4.4835,4.4929,119442.0
2023-11-14 12:30:00,4.77,4.78,4.76,4.78,245727.0,4.4929,4.5023,4.4835,4.5023,245727.0
2023-11-14 13:00:00,4.78,4.78,4.77,4.78,163541.0,4.5023,4.5023,4.4929,4.5023,163541.0
2023-11-14 13:30:00,4.78,4.79,4.77,4.79,190416.0,4.5023,4.5118,4.4929,4.5118,190416.0
2023-11-14 14:00:00,4.79,4.79,4.77,4.79,248601.0,4.5118,4.5118,4.4929,4.5118,248601.0
2023-11-14 14:30:00,4.79,4.79,4.78,4.79,241616.0,4.5118,4.5118,4.5023,4.5118,241616.0
2023-11-14 15:00:00,4.79,4.81,4.78,4.81,825357.0,4.5118,4.5306,4.5023,4.5306,825357.0
2023-11-14 15:30:00,4.81,4.81,4.79,4.79,580423.0,4.5306,4.5306,4.5118,4.5118,580423.0
2023-11-15 09:30:00,4.86,4.88,4.85,4.87,695486.0,4.5777,4.5965,4.5683,4.5871,695486.0
2023-11-15 10:00:00,4.87,4.89,4.86,4.89,358184.0,4.5871,4.6059,4.5777,4.6059,358184.0
2023-11-15 10:30:00,4.89,4.91,4.88,4.91,404134.0,4.6059,4.6248,4.5965,4.6248,404134.0
2023-11-15 11:00:00,4.91,4.92,4.89,4.9,890236.0,4.6248,4.6342,4.6059,4.6154,890236.0
2023-11-15 11:30:00,4.89,4.9,4.87,4.88,174316.0,4.6059,4.6154,4.5871,4.5965,174316.0
2023-11-15 12:00:00,4.88,4.88,4.87,4.88,92066.0,4.5965,4.5965,4.5871,4.5965,92066.0
2023-11-15 12:30:00,4.88,4.89,4.87,4.88,315339.0,4.5965,4.6059,4.5871,4.5965,315339.0
2023-11-15 13:00:00,4.89,4.89,4.87,4.89,573796.0,4.6059,4.6059,4.5871,4.6059,573796.0
2023-11-15 13:30:00,4.89,4.89,4.88,4.89,162539.0,4.6059,4.6059,4.5965,4.6059,162539.0
2023-11-15 14:00:00,4.88,4.89,4.88,4.89,200095.0,4.5965,4.6059,4.5965,4.6059,200095.0
2023-11-15 14:30:00,4.89,4.89,4.87,4.88,819442.0,4.6059,4.6059,4.5871,4.5965,819442.0
2023-11-15 15:00:00,4.88,4.88,4.87,4.87,176297.0,4.5965,4.5965,4.5871,4.5871,176297.0
2023-11-15 15:30:00,4.87,4.88,4.87,4.87,341920.0,4.5871,4.5965,4.5871,4.5871,341920.0
2023-11-16 09:30:00,4.82,4.85,4.79,4.85,1392916.0,4.54,4.5683,4.5118,4.5683,1392916.0
2023-11-16 10:00:00,4.84,4.86,4.83,4.85,1548251.0,4.5589,4.5777,4.5494,4.5683,1548251.0
2023-11-16 10:30:00,4.85,4.87,4.83,4.84,1228990.0,4.5683,4.5871,4.5494,4.5589,1228990.0
2023-11-16 11:00:00,4.84,4.85,4.82,4.83,391323.0,4.5589,4.5683,4.54,4.5494,391323.0
2023-11-16 11:30:00,4.83,4.83,4.81,4.82,648861.0,4.5494,4.5494,4.5306,4.54,648861.0
2023-11-16 12:00:00,4.82,4.83,4.81,4.83,226609.0,4.54,4.5494,4.5306,4.5494,226609.0
2023-11-16 12:30:00,4.83,4.85,4.82,4.83,708174.0,4.5494,4.5683,4.54,4.5494,708174.0
2023-11-16 13:00:00,4.84,4.84,4.82,4.83,598067.0,4.5589,4.5589,4.54,4.5494,598067.0
2023-11-16 13:30:00,4.83,4.84,4.82,4.82,231317.0,4.5494,4.5589,4.54,4.54,231317.0
2023-11-16 14:00:00,4.82,4.83,4.82,4.82,209140.0,4.54,4.5494,4.54,4.54,209140.0
2023-11-16 14:30:00,4.82,4.84,4.82,4.83,272192.0,4.54,4.5589,4.54,4.5494,272192.0
2023-11-16 15:00:00,4.83,4.84,4.83,4.83,237324.0,4.5494,4.5589,4.5494,4.5494,237324.0
2023-11-16 15:30:00,4.83,4.84,4.83,4.83,832296.0,4.5494,4.5589,4.5494,4.5494,832296.0
2023-11-17 09:30:00,4.93,4.93,4.89,4.91,705139.0,4.6436,4.6436,4.6059,4.6248,705139.0
2023-11-17 10:00:00,4.9,4.92,4.9,4.91,353252.0,4.6154,4.6342,4.6154,4.6248,353252.0
2023-11-17 10:30:00,4.9,4.92,4.9,4.91,348339.0,4.6154,4.6342,4.6154,4.6248,348339.0
2023-11-17 11:00:00,4.91,4.92,4.9,4.9,590523.0,4.6248,4.6342,4.6154,4.6154,590523.0
2023-11-17 11:30:00,4.9,4.91,4.89,4.89,220449.0,4.6154,4.6248,4.6059,4.6059,220449.0
2023-11-17 12:00:00,4.89,4.9,4.88,4.89,306728.0,4.6059,4.6154,4.5965,4.6059,306728.0
2023-11-17 12:30:00,4.88,4.89,4.88,4.88,55216.0,4.5965,4.6059,4.5965,4.5965,55216.0
2023-11-17 13:00:00,4.89,4.91,4.88,4.9,212178.0,4.6059,4.6248,4.5965,4.6154,212178.0
2023-11-17 13:30:00,4.9,4.91,4.9,4.91,82375.0,4.6154,4.6248,4.6154,4.6248,82375.0
2023-11-17 14:00:00,4.9,4.91,4.89,4.9,392173.0,4.6154,4.6248,4.6059,4.6154,392173.0
2023-11-17 14:30:00,4.9,4.91,4.9,4.9,114315.0,4.6154,4.6248,4.6154,4.6154,114315.0
2023-11-17 15:00:00,4.91,4.92,4.9,4.92,228916.0,4.6248,4.6342,4.6154,4.6342,228916.0
2023-11-17 15:30:00,4.92,4.92,4.9,4.92,1295193.0,4.6342,4.6342,4.6154,4.6342,1295193.0
2023-11-20 09:30:00,4.96,4.99,4.95,4.99,970142.0,4.6719,4.7001,4.6625,4.7001,970142.0
2023-11-20 10:00:00,4.99,4.99,4.97,4.98,519322.0,4.7001,4.7001,4.6813,4.6907,519322.0
2023-11-20 10:30:00,4.98,4.99,4.97,4.99,669450.0,4.6907,4.7001,4.6813,4.7001,669450.0
2023-11-20 11:00:00,4.99,5.0,4.98,5.0,893909.0,4.7001,4.7096,4.6907,4.7096,893909.0
2023-11-20 11:30:00,5.0,5.0,4.99,5.0,164874.0,4.7096,4.7096,4.7001,4.7096,164874.0
2023-11-20 12:00:00,5.0,5.0,4.99,5.0,90688.0,4.7096,4.7096,4.7001,4.7096,90688.0
2023-11-20 12:30:00,4.99,5.0,4.99,5.0,101058.0,4.7001,4.7096,4.7001,4.7096,101058.0
2023-11-20 13:00:00,5.0,5.03,4.99,5.02,835717.0,4.7096,4.7378,4.7001,4.7284,835717.0
2023-11-20 13:30:00,5.02,5.04,5.01,5.03,630729.0,4.7284,4.7472,4.719,4.7378,630729.0
2023-11-20 14:00:00,5.03,5.04,5.02,5.03,356143.0,4.7378,4.7472,4.7284,4.7378,356143.0
2023-11-20 14:30:00,5.03,5.03,5.02,5.03,82201.0,4.7378,4.7378,4.7284,4.7378,82201.0
2023-11-20 15:00:00,5.03,5.04,5.02,5.03,1130248.0,4.7378,4.7472,4.7284,4.7378,1130248.0
2023-11-20 15:30:00,5.02,5.05,5.02,5.04,1541981.0,4.7284,4.7567,4.7284,4.7472,1541981.0
2023-11-21 09:30:00,5.0,5.03,4.99,5.0,1269694.0,4.7096,4.7378,4.7001,4.7096,1269694.0
2023-11-21 10:00:00,5.0,5.01,4.98,4.98,1074657.0,4.7096,4.719,4.6907,4.6907,1074657.0
2023-11-21 10:30:00,4.99,5.01,4.98,4.99,863586.0,4.7001,4.719,4.6907,4.7001,863586.0
2023-11-21 11:00:00,5.0,5.01,4.99,5.0,695075.0,4.7096,4.719,4.7001,4.7096,695075.0
2023-11-21 11:30:00,4.99,5.0,4.99,5.0,175074.0,4.7001,4.7096,4.7001,4.7096,175074.0
2023-11-21 12:00:00,5.0,5.0,4.98,4.99,252800.0,4.7096,4.7096,4.6907,4.7001,252800.0
2023-11-21 12:30:00,4.99,5.0,4.98,5.0,133978.0,4.7001,4.7096,4.6907,4.7096,133978.0
2023-11-21 13:00:00,5.0,5.0,4.98,4.99,200526.0,4.7096,4.7096,4.6907,4.7001,200526.0
2023-11-21 13:30:00,4.99,4.99,4.98,4.99,54870.0,4.7001,4.7001,4.6907,4.7001,54870.0
2023-11-21 14:00:00,4.99,4.99,4.97,4.97,170588.0,4.7001,4.7001,4.6813,4.6813,170588.0
2023-11-21 14:30:00,4.98,4.98,4.96,4.97,194182.0,4.6907,4.6907,4.6719,4.6813,194182.0
2023-11-21 15:00:00,4.96,4.98,4.96,4.98,514958.0,4.6719,4.6907,4.6719,4.6907,514958.0
2023-11-21 15:30:00,4.98,4.98,4.95,4.95,864053.0,4.6907,4.6907,4.6625,4.6625,864053.0
2023-11-22 09:30:00,4.99,5.0,4.96,4.96,625795.0,4.7001,4.7096,4.6719,4.6719,625795.0
2023-11-22 10:00:00,4.96,4.97,4.94,4.95,1349202.0,4.6719,4.6813,4.653,4.6625,1349202.0
2023-11-22 10:30:00,4.95,4.96,4.94,4.95,564616.0,4.6625,4.6719,4.653,4.6625,564616.0
2023-11-22 11:00:00,4.96,4.96,4.94,4.96,473825.0,4.6719,4.6719,4.653,4.6719,473825.0
2023-11-22 11:30:00,4.96,4.96,4.95,4.96,54396.0,4.6719,4.6719,4.6625,4.6719,54396.0
2023-11-22 12:00:00,4.96,4.96,4.95,4.96,103128.0,4.6719,4.6719,4.6625,4.6719,103128.0
2023-11-22 12:30:00,4.96,4.96,4.94,4.95,101764.0,4.6719,4.6719,4.653,4.6625,101764.0
2023-11-22 13:00:00,4.94,4.95,4.94,4.94,60688.0,4.653,4.6625,4.653,4.653,60688.0
2023-11-22 13:30:00,4.95,4.95,4.94,4.95,52798.0,4.6625,4.6625,4.653,4.6625,52798.0
2023-11-22 14:00:00,4.95,4.95,4.93,4.95,302345.0,4.6625,4.6625,4.6436,4.6625,302345.0
2023-11-22 14:30:00,4.95,4.95,4.92,4.93,516429.0,4.6625,4.6625,4.6342,4.6436,516429.0
2023-11-22 15:00:00,4.94,4.95,4.93,4.94,350190.0,4.653,4.6625,4.6436,4.653,350190.0
2023-11-22 15:30:00,4.95,4.95,4.93,4.93,931990.0,4.6625,4.6625,4.6436,4.6436,931990.0
2023-11-24 09:30:00,4.98,4.99,4.97,4.98,265283.0,4.6907,4.7001,4.6813,4.6907,265283.0
2023-11-24 10:00:00,4.98,5.0,4.98,5.0,536342.0,4.6907,4.7096,4.6907,4.7096,536342.0
2023-11-24 10:30:00,5.0,5.0,4.98,5.0,756013.0,4.7096,4.7096,4.6907,4.7096,756013.0
2023-11-24 11:00:00,5.0,5.0,4.99,4.99,431155.0,4.7096,4.7096,4.7001,4.7001,431155.0
2023-11-24 11:30:00,4.99,5.0,4.97,4.98,294433.0,4.7001,4.7096,4.6813,4.6907,294433.0
2023-11-24 12:00:00,4.98,4.98,4.97,4.97,71026.0,4.6907,4.6907,4.6813,4.6813,71026.0
2023-11-24 12:30:00,4.97,4.98,4.97,4.98,348139.0,4.6813,4.6907,4.6813,4.6907,348139.0
2023-11-27 09:30:00,4.96,4.97,4.94,4.97,299962.0,4.6719,4.6813,4.653,4.6813,299962.0
2023-11-27 10:00:00,4.96,4.98,4.96,4.96,719688.0,4.6719,4.6907,4.6719,4.6719,719688.0
2023-11-27 10:30:00,4.97,4.98,4.96,4.96,660071.0,4.6813,4.6907,4.6719,4.6719,660071.0
2023-11-27 11:00:00,4.96,4.97,4.95,4.95,171792.0,4.6719,4.6813,4.6625,4.6625,171792.0
2023-11-27 11:30:00,4.96,4.96,4.94,4.94,271029.0,4.6719,4.6719,4.653,4.653,271029.0
2023-11-27 12:00:00,4.95,4.95,4.93,4.94,252858.0,4.6625,4.6625,4.6436,4.653,252858.0
2023-11-27 12:30:00,4.93,4.94,4.93,4.93,36295.0,4.6436,4.653,4.6436,4.6436,36295.0
2023-11-27 13:00:00,4.94,4.95,4.93,4.95,398799.0,4.653,4.6625,4.6436,4.6625,398799.0
2023-11-27 13:30:00,4.95,4.95,4.94,4.94,175420.0,4.6625,4.6625,4.653,4.653,175420.0
2023-11-27 14:00:00,4.95,4.95,4.93,4.95,448277.0,4.6625,4.6625,4.6436,4.6625,448277.0
2023-11-27 14:30:00,4.95,4.95,4.93,4.94,319228.0,4.6625,4.6625,4.6436,4.653,319228.0
2023-11-27 15:00:00,4.93,4.94,4.93,4.94,163967.0,4.6436,4.653,4.6436,4.653,163967.0
2023-11-27 15:30:00,4.94,4.95,4.93,4.93,1101024.0,4.653,4.6625,4.6436,4.6436,1101024.0
2023-11-28 09:30:00,4.92,4.95,4.92,4.95,330602.0,4.6342,4.6625,4.6342,4.6625,330602.0
2023-11-28 10:00:00,4.95,4.96,4.92,4.93,670856.0,4.6625,4.6719,4.6342,4.6436,670856.0
2023-11-28 10:30:00,4.93,4.95,4.92,4.95,1502070.0,4.6436,4.6625,4.6342,4.6625,1502070.0
2023-11-28 11:00:00,4.95,4.96,4.94,4.95,854111.0,4.6625,4.6719,4.653,4.6625,854111.0
2023-11-28 11:30:00,4.95,4.96,4.95,4.96,79955.0,4.6625,4.6719,4.6625,4.6719,79955.0
2023-11-28 12:00:00,4.96,4.96,4.95,4.96,90807.0,4.6719,4.6719,4.6625,4.6719,90807.0
2023-11-28 12:30:00,4.95,4.96,4.94,4.94,451903.0,4.6625,4.6719,4.653,4.653,451903.0
2023-11-28 13:00:00,4.95,4.95,4.92,4.92,294787.0,4.6625,4.6625,4.6342,4.6342,294787.0
2023-11-28 13:30:00,4.92,4.93,4.92,4.93,86971.0,4.6342,4.6436,4.6342,4.6436,86971.0
2023-11-28 14:00:00,4.92,4.94,4.92,4.94,398102.0,4.6342,4.653,4.6342,4.653,398102.0
2023-11-28 14:30:00,4.94,4.95,4.93,4.95,667099.0,4.653,4.6625,4.6436,4.6625,667099.0
2023-11-28 15:00:00,4.95,4.95,4.94,4.94,566792.0,4.6625,4.6625,4.653,4.653,566792.0
2023-11-28 15:30:00,4.94,4.95,4.94,4.95,374261.0,4.653,4.6625,4.653,4.6625,374261.0
2023-11-29 09:30:00,5.02,5.05,5.0,5.04,1097465.0,4.7284,4.7567,4.7096,4.7472,1097465.0
2023-11-29 10:00:00,5.04,5.05,5.03,5.04,457328.0,4.7472,4.7567,4.7378,4.7472,457328.0
2023-11-29 10:30:00,5.04,5.05,5.03,5.04,770976.0,4.7472,4.7567,4.7378,4.7472,770976.0
2023-11-29 11:00:00,5.05,5.05,5.02,5.03,657629.0,4.7567,4.7567,4.7284,4.7378,657629.0
2023-11-29 11:30:00,5.03,5.04,5.02,5.04,262222.0,4.7378,4.7472,4.7284,4.7472,262222.0
2023-11-29 12:00:00,5.04,5.06,5.03,5.05,853413.0,4.7472,4.7661,4.7378,4.7567,853413.0
2023-11-29 12:30:00,5.05,5.06,5.04,5.05,226264.0,4.7567,4.7661,4.7472,4.7567,226264.0
2023-11-29 13:00:00,5.05,5.06,5.05,5.05,98843.0,4.7567,4.7661,4.7567,4.7567,98843.0
2023-11-29 13:30:00,5.05,5.06,5.04,5.06,487543.0,4.7567,4.7661,4.7472,4.7661,487543.0
2023-11-29 14:00:00,5.06,5.07,5.04,5.04,861700.0,4.7661,4.7755,4.7472,4.7472,861700.0
2023-11-29 14:30:00,5.04,5.05,5.02,5.04,577215.0,4.7472,4.7567,4.7284,4.7472,577215.0
2023-11-29 15:00:00,5.04,5.04,5.01,5.02,527909.0,4.7472,4.7472,4.719,4.7284,527909.0
2023-11-29 15:30:00,5.02,5.02,5.0,5.0,1382611.0,4.7284,4.7284,4.7096,4.7096,1382611.0
2023-11-30 09:30:00,4.97,4.98,4.91,4.93,808215.0,4.6813,4.6907,4.6248,4.6436,808215.0
2023-11-30 10:00:00,4.94,4.94,4.91,4.93,1069641.0,4.653,4.653,4.6248,4.6436,1069641.0
2023-11-30 10:30:00,4.92,4.94,4.91,4.92,1027087.0,4.6342,4.653,4.6248,4.6342,1027087.0
2023-11-30 11:00:00,4.92,4.93,4.91,4.92,1306966.0,4.6342,4.6436,4.6248,4.6342,1306966.0
2023-11-30 11:30:00,4.92,4.92,4.9,4.91,530946.0,4.6342,4.6342,4.6154,4.6248,530946.0
2023-11-30 12:00:00,4.91,4.92,4.9,4.91,662100.0,4.6248,4.6342,4.6154,4.6248,662100.0
2023-11-30 12:30:00,4.91,4.91,4.89,4.91,358678.0,4.6248,4.6248,4.6059,4.6248,358678.0
2023-11-30 13:00:00,4.91,4.91,4.89,4.9,296879.0,4.6248,4.6248,4.6059,4.6154,296879.0
2023-11-30 13:30:00,4.9,4.91,4.89,4.89,171631.0,4.6154,4.6248,4.6059,4.6059,171631.0
2023-11-30 14:00:00,4.9,4.9,4.89,4.9,145802.0,4.6154,4.6154,4.6059,4.6154,145802.0
2023-11-30 14:30:00,4.9,4.91,4.89,4.91,420448.0,4.6154,4.6248,4.6059,4.6248,420448.0
2023-11-30 15:00:00,4.91,4.91,4.88,4.89,370804.0,4.6248,4.6248,4.5965,4.6059,370804.0
2023-11-30 15:30:00,4.89,4.9,4.88,4.9,723327.0,4.6059,4.6154,4.5965,4.6154,723327.0
2023-12-01 09:30:00,4.89,4.9,4.86,4.87,1889714.0,4.6059,4.6154,4.5777,4.5871,1889714.0
2023-12-01 10:00:00,4.88,4.91,4.88,4.9,989234.0,4.5965,4.6248,4.5965,4.6154,989234.0
2023-12-01 10:30:00,4.9,4.94,4.89,4.93,1606734.0,4.6154,4.653,4.6059,4.6436,1606734.0
2023-12-01 11:00:00,4.93,4.96,4.92,4.96,1115248.0,4.6436,4.6719,4.6342,4.6719,1115248.0
2023-12-01 11:30:00,4.95,4.96,4.94,4.96,876073.0,4.6625,4.6719,4.653,4.6719,876073.0
2023-12-01 12:00:00,4.96,4.99,4.95,4.99,1123282.0,4.6719,4.7001,4.6625,4.7001,1123282.0
2023-12-01 12:30:00,4.98,4.99,4.98,4.99,65158.0,4.6907,4.7001,4.6907,4.7001,65158.0
2023-12-01 13:00:00,4.99,4.99,4.98,4.99,632444.0,4.7001,4.7001,4.6907,4.7001,632444.0
2023-12-01 13:30:00,4.98,5.01,4.97,5.0,1470428.0,4.6907,4.719,4.6813,4.7096,1470428.0
2023-12-01 14:00:00,5.0,5.02,5.0,5.02,1975565.0,4.7096,4.7284,4.7096,4.7284,1975565.0
2023-12-01 14:30:00,5.02,5.03,5.01,5.03,609369.0,4.7284,4.7378,4.719,4.7378,609369.0
2023-12-01 15:00:00,5.03,5.03,5.01,5.03,615407.0,4.7378,4.7378,4.719,4.7378,615407.0
2023-12-01 15:30:00,5.03,5.05,5.02,5.02,2435702.0,4.7378,4.7567,4.7284,4.7284,2435702.0
2023-12-04 09:30:00,5.1,5.2,5.09,5.19,3922859.0,4.8038,4.8979,4.7943,4.8885,3922859.0
2023-12-04 10:00:00,5.19,5.22,5.16,5.21,4245338.0,4.8885,4.9168,4.8603,4.9074,4245338.0
2023-12-04 10:30:00,5.21,5.22,5.19,5.19,2604005.0,4.9074,4.9168,4.8885,4.8885,2604005.0
2023-12-04 11:00:00,5.2,5.2,5.17,5.18,1198397.0,4.8979,4.8979,4.8697,4.8791,1198397.0
2023-12-04 11:30:00,5.18,5.19,5.17,5.19,615558.0,4.8791,4.8885,4.8697,4.8885,615558.0
2023-12-04 12:00:00,5.19,5.19,5.16,5.17,1275585.0,4.8885,4.8885,4.8603,4.8697,1275585.0
2023-12-04 12:30:00,5.17,5.19,5.16,5.19,1801069.0,4.8697,4.8885,4.8603,4.8885,1801069.0
2023-12-04 13:00:00,5.19,5.19,5.18,5.18,429053.0,4.8885,4.8885,4.8791,4.8791,429053.0
2023-12-04 13:30:00,5.18,5.22,5.17,5.18,3077092.0,4.8791,4.9168,4.8697,4.8791,3077092.0
2023-12-04 14:00:00,5.18,5.19,5.17,5.17,681931.0,4.8791,4.8885,4.8697,4.8697,681931.0
2023-12-04 14:30:00,5.17,5.18,5.16,5.16,395721.0,4.8697,4.8791,4.8603,4.8603,395721.0
2023-12-04 15:00:00,5.16,5.18,5.15,5.17,1705192.0,4.8603,4.8791,4.8508,4.8697,1705192.0
2023-12-04 15:30:00,5.17,5.28,5.17,5.26,10163106.0,4.8697,4.9733,4.8697,4.9545,10163106.0
2023-12-05 09:30:00,5.44,5.45,5.33,5.4,7623280.0,5.124,5.1334,5.0204,5.0863,7623280.0
2023-12-05 10:00:00,5.41,5.53,5.4,5.52,8138597.0,5.0957,5.2088,5.0863,5.1994,8138597.0
2023-12-05 10:30:00,5.53,5.57,5.52,5.56,5145902.0,5.2088,5.2464,5.1994,5.237,5145902.0
2023-12-05 11:00:00,5.56,5.56,5.49,5.5,4945205.0,5.237,5.237,5.1711,5.1805,4945205.0
2023-12-05 11:30:00,5.51,5.56,5.5,5.53,3804067.0,5.1899,5.237,5.1805,5.2088,3804067.0
2023-12-05 12:00:00,5.53,5.55,5.52,5.54,1015025.0,5.2088,5.2276,5.1994,5.2182,1015025.0
2023-12-05 12:30:00,5.54,5.56,5.53,5.54,1552778.0,5.2182,5.237,5.2088,5.2182,1552778.0
2023-12-05 13:00:00,5.54,5.55,5.53,5.54,1507645.0,5.2182,5.2276,5.2088,5.2182,1507645.0
2023-12-05 13:30:00,5.54,5.54,5.49,5.5,860931.0,5.2182,5.2182,5.1711,5.1805,860931.0
2023-12-05 14:00:00,5.5,5.51,5.46,5.46,2082719.0,5.1805,5.1899,5.1428,5.1428,2082719.0
2023-12-05 14:30:00,5.46,5.49,5.46,5.49,3327729.0,5.1428,5.1711,5.1428,5.1711,3327729.0
2023-12-05 15:00:00,5.49,5.5,5.48,5.49,1757454.0,5.1711,5.1805,5.1617,5.1711,1757454.0
2023-12-05 15:30:00,5.49,5.49,5.46,5.46,2524801.0,5.1711,5.1711,5.1428,5.1428,2524801.0
2023-12-06 09:30:00,5.58,5.58,5.53,5.57,1918937.0,5.2559,5.2559,5.2088,5.2464,1918937.0
2023-12-06 10:00:00,5.56,5.61,5.56,5.58,1697353.0,5.237,5.2841,5.237,5.2559,1697353.0
2023-12-06 10:30:00,5.59,5.62,5.58,5.6,1284971.0,5.2653,5.2935,5.2559,5.2747,1284971.0
2023-12-06 11:00:00,5.6,5.6,5.57,5.58,1818397.0,5.2747,5.2747,5.2464,5.2559,1818397.0
2023-12-06 11:30:00,5.58,5.59,5.56,5.58,700755.0,5.2559,5.2653,5.237,5.2559,700755.0
2023-12-06 12:00:00,5.58,5.58,5.56,5.57,1205931.0,5.2559,5.2559,5.237,5.2464,1205931.0
2023-12-06 12:30:00,5.57,5.58,5.56,5.57,291633.0,5.2464,5.2559,5.237,5.2464,291633.0
2023-12-06 13:00:00,5.57,5.59,5.56,5.58,569920.0,5.2464,5.2653,5.237,5.2559,569920.0
2023-12-06 13:30:00,5.59,5.6,5.57,5.58,1503982.0,5.2653,5.2747,5.2464,5.2559,1503982.0
2023-12-06 14:00:00,5.58,5.6,5.58,5.59,926968.0,5.2559,5.2747,5.2559,5.2653,926968.0
2023-12-06 14:30:00,5.58,5.6,5.58,5.58,757225.0,5.2559,5.2747,5.2559,5.2559,757225.0
2023-12-06 15:00:00,5.58,5.59,5.56,5.57,693261.0,5.2559,5.2653,5.237,5.2464,693261.0
2023-12-06 15:30:00,5.57,5.57,5.54,5.56,1851173.0,5.2464,5.2464,5.2182,5.237,1851173.0
2023-12-07 09:30:00,5.49,5.52,5.44,5.52,1413131.0,5.1711,5.1994,5.124,5.1994,1413131.0
2023-12-07 10:00:00,5.52,5.56,5.51,5.55,1007176.0,5.1994,5.237,5.1899,5.2276,1007176.0
2023-12-07 10:30:00,5.55,5.57,5.53,5.57,2055711.0,5.2276,5.2464,5.2088,5.2464,2055711.0
2023-12-07 11:00:00,5.56,5.59,5.55,5.59,4205045.0,5.237,5.2653,5.2276,5.2653,4205045.0
2023-12-07 11:30:00,5.58,5.6,5.58,5.59,364006.0,5.2559,5.2747,5.2559,5.2653,364006.0
2023-12-07 12:00:00,5.6,5.6,5.58,5.59,552918.0,5.2747,5.2747,5.2559,5.2653,552918.0
2023-12-07 12:30:00,5.59,5.6,5.59,5.6,126291.0,5.2653,5.2747,5.2653,5.2747,126291.0
2023-12-07 13:00:00,5.6,5.6,5.58,5.58,352989.0,5.2747,5.2747,5.2559,5.2559,352989.0
2023-12-07 13:30:00,5.58,5.59,5.57,5.58,943451.0,5.2559,5.2653,5.2464,5.2559,943451.0
2023-12-07 14:00:00,5.58,5.59,5.58,5.58,365892.0,5.2559,5.2653,5.2559,5.2559,365892.0
2023-12-07 14:30:00,5.58,5.59,5.57,5.58,329793.0,5.2559,5.2653,5.2464,5.2559,329793.0
2023-12-07 15:00:00,5.58,5.58,5.57,5.57,136409.0,5.2559,5.2559,5.2464,5.2464,136409.0
2023-12-07 15:30:00,5.58,5.58,5.56,5.58,1051022.0,5.2559,5.2559,5.237,5.2559,1051022.0
2023-12-08 09:30:00,5.66,5.71,5.65,5.69,906040.0,5.3312,5.3783,5.3218,5.3595,906040.0
2023-12-08 10:00:00,5.69,5.72,5.68,5.7,1569349.0,5.3595,5.3877,5.3501,5.3689,1569349.0
2023-12-08 10:30:00,5.69,5.71,5.67,5.71,1865279.0,5.3595,5.3783,5.3406,5.3783,1865279.0
2023-12-08 11:00:00,5.71,5.71,5.67,5.69,1319037.0,5.3783,5.3783,5.3406,5.3595,1319037.0
2023-12-08 11:30:00,5.68,5.69,5.65,5.66,1397448.0,5.3501,5.3595,5.3218,5.3312,1397448.0
2023-12-08 12:00:00,5.67,5.67,5.64,5.64,851037.0,5.3406,5.3406,5.3124,5.3124,851037.0
2023-12-08 12:30:00,5.64,5.66,5.64,5.65,445149.0,5.3124,5.3312,5.3124,5.3218,445149.0
2023-12-08 13:00:00,5.65,5.66,5.64,5.65,578298.0,5.3218,5.3312,5.3124,5.3218,578298.0
2023-12-08 13:30:00,5.65,5.66,5.64,5.66,251909.0,5.3218,5.3312,5.3124,5.3312,251909.0
2023-12-08 14:00:00,5.66,5.67,5.65,5.67,210178.0,5.3312,5.3406,5.3218,5.3406,210178.0
2023-12-08 14:30:00,5.67,5.68,5.65,5.65,1238843.0,5.3406,5.3501,5.3218,5.3218,1238843.0
2023-12-08 15:00:00,5.66,5.66,5.64,5.65,566712.0,5.3312,5.3312,5.3124,5.3218,566712.0
2023-12-08 15:30:00,5.66,5.66,5.65,5.66,580652.0,5.3312,5.3312,5.3218,5.3312,580652.0
2023-12-11 09:30:00,5.7,5.72,5.68,5.7,1447444.0,5.3689,5.3877,5.3501,5.3689,1447444.0
2023-12-11 10:00:00,5.7,5.71,5.68,5.68,1298647.0,5.3689,5.3783,5.3501,5.3501,1298647.0
2023-12-11 10:30:00,5.69,5.71,5.68,5.68,1076705.0,5.3595,5.3783,5.3501,5.3501,1076705.0
2023-12-11 11:00:00,5.69,5.69,5.67,5.68,739514.0,5.3595,5.3595,5.3406,5.3501,739514.0
2023-12-11 11:30:00,5.68,5.69,5.66,5.69,404035.0,5.3501,5.3595,5.3312,5.3595,404035.0
2023-12-11 12:00:00,5.69,5.69,5.66,5.67,205794.0,5.3595,5.3595,5.3312,5.3406,205794.0
2023-12-11 12:30:00,5.67,5.68,5.66,5.68,214806.0,5.3406,5.3501,5.3312,5.3501,214806.0
2023-12-11 13:00:00,5.68,5.7,5.67,5.7,536222.0,5.3501,5.3689,5.3406,5.3689,536222.0
2023-12-11 13:30:00,5.7,5.71,5.69,5.7,577618.0,5.3689,5.3783,5.3595,5.3689,577618.0
2023-12-11 14:00:00,5.7,5.71,5.69,5.71,243190.0,5.3689,5.3783,5.3595,5.3783,243190.0
2023-12-11 14:30:00,5.71,5.71,5.7,5.71,112820.0,5.3783,5.3783,5.3689,5.3783,112820.0
2023-12-11 15:00:00,5.71,5.71,5.7,5.71,188091.0,5.3783,5.3783,5.3689,5.3783,188091.0
2023-12-11 15:30:00,5.71,5.71,5.67,5.69,1642342.0,5.3783,5.3783,5.3406,5.3595,1642342.0
2023-12-12 09:30:00,5.77,5.77,5.73,5.75,1244015.0,5.4348,5.4348,5.3972,5.416,1244015.0
2023-12-12 10:00:00,5.76,5.77,5.73,5.75,1226828.0,5.4254,5.4348,5.3972,5.416,1226828.0
2023-12-12 10:30:00,5.75,5.76,5.74,5.75,1104906.0,5.416,5.4254,5.4066,5.416,1104906.0
2023-12-12 11:00:00,5.75,5.75,5.73,5.75,618396.0,5.416,5.416,5.3972,5.416,618396.0
2023-12-12 11:30:00,5.75,5.75,5.74,5.75,232109.0,5.416,5.416,5.4066,5.416,232109.0
2023-12-12 12:00:00,5.75,5.75,5.73,5.73,596332.0,5.416,5.416,5.3972,5.3972,596332.0
2023-12-12 12:30:00,5.73,5.74,5.72,5.73,349784.0,5.3972,5.4066,5.3877,5.3972,349784.0
2023-12-12 13:00:00,5.73,5.73,5.72,5.73,238989.0,5.3972,5.3972,5.3877,5.3972,238989.0
2023-12-12 13:30:00,5.73,5.73,5.72,5.73,124381.0,5.3972,5.3972,5.3877,5.3972,124381.0
2023-12-12 14:00:00,5.73,5.73,5.71,5.71,461560.0,5.3972,5.3972,5.3783,5.3783,461560.0
2023-12-12 14:30:00,5.72,5.73,5.71,5.71,733588.0,5.3877,5.3972,5.3783,5.3783,733588.0
2023-12-12 15:00:00,5.71,5.72,5.71,5.72,487229.0,5.3783,5.3877,5.3783,5.3877,487229.0
2023-12-12 15:30:00,5.71,5.72,5.71,5.71,720595.0,5.3783,5.3877,5.3783,5.3783,720595.0
2023-12-13 09:30:00,5.74,5.74,5.66,5.68,3071095.0,5.4066,5.4066,5.3312,5.3501,3071095.0
2023-12-13 10:00:00,5.68,5.69,5.66,5.68,1788805.0,5.3501,5.3595,5.3312,5.3501,1788805.0
2023-12-13 10:30:00,5.68,5.69,5.67,5.68,862074.0,5.3501,5.3595,5.3406,5.3501,862074.0
2023-12-13 11:00:00,5.68,5.68,5.65,5.66,409492.0,5.3501,5.3501,5.3218,5.3312,409492.0
2023-12-13 11:30:00,5.66,5.66,5.65,5.66,140329.0,5.3312,5.3312,5.3218,5.3312,140329.0
2023-12-13 12:00:00,5.66,5.66,5.65,5.65,135107.0,5.3312,5.3312,5.3218,5.3218,135107.0
2023-12-13 12:30:00,5.65,5.66,5.64,5.66,359171.0,5.3218,5.3312,5.3124,5.3312,359171.0
2023-12-13 13:00:00,5.66,5.66,5.65,5.65,155043.0,5.3312,5.3312,5.3218,5.3218,155043.0
2023-12-13 13:30:00,5.66,5.67,5.64,5.66,1415734.0,5.3312,5.3406,5.3124,5.3312,1415734.0
2023-12-13 14:00:00,5.66,5.75,5.66,5.74,2929439.0,5.3312,5.416,5.3312,5.4066,2929439.0
2023-12-13 14:30:00,5.74,5.79,5.72,5.78,1560438.0,5.4066,5.4537,5.3877,5.4443,1560438.0
2023-12-13 15:00:00,5.79,5.81,5.78,5.79,1541013.0,5.4537,5.4725,5.4443,5.4537,1541013.0
2023-12-13 15:30:00,5.79,5.82,5.78,5.81,1447317.0,5.4537,5.4819,5.4443,5.4725,1447317.0
2023-12-14 09:30:00,5.99,6.04,5.99,6.03,2178131.0,5.6421,5.6891,5.6421,5.6797,2178131.0
2023-12-14 10:00:00,6.03,6.04,5.97,6.0,1873682.0,5.6797,5.6891,5.6232,5.6515,1873682.0
2023-12-14 10:30:00,6.0,6.05,5.99,6.04,1481550.0,5.6515,5.6986,5.6421,5.6891,1481550.0
2023-12-14 11:00:00,6.04,6.06,6.03,6.04,1036383.0,5.6891,5.708,5.6797,5.6891,1036383.0
2023-12-14 11:30:00,6.05,6.06,6.04,6.05,440764.0,5.6986,5.708,5.6891,5.6986,440764.0
2023-12-14 12:00:00,6.06,6.07,6.05,6.07,477670.0,5.708,5.7174,5.6986,5.7174,477670.0
2023-12-14 12:30:00,6.07,6.09,6.06,6.06,720916.0,5.7174,5.7362,5.708,5.708,720916.0
2023-12-14 13:00:00,6.06,6.07,6.04,6.04,631598.0,5.708,5.7174,5.6891,5.6891,631598.0
2023-12-14 13:30:00,6.04,6.05,6.01,6.01,560546.0,5.6891,5.6986,5.6609,5.6609,560546.0
2023-12-14 14:00:00,6.02,6.03,6.01,6.03,982706.0,5.6703,5.6797,5.6609,5.6797,982706.0
2023-12-14 14:30:00,6.03,6.04,6.02,6.04,338215.0,5.6797,5.6891,5.6703,5.6891,338215.0
2023-12-14 15:00:00,6.04,6.04,6.03,6.04,230400.0,5.6891,5.6891,5.6797,5.6891,230400.0
2023-12-14 15:30:00,6.04,6.04,6.02,6.03,1886213.0,5.6891,5.6891,5.6703,5.6797,1886213.0
2023-12-15 09:30:00,6.01,6.01,5.95,5.99,2147763.0,5.6609,5.6609,5.6044,5.6421,2147763.0
2023-12-15 10:00:00,5.99,6.01,5.98,6.0,1583111.0,5.6421,5.6609,5.6326,5.6515,1583111.0
2023-12-15 10:30:00,6.0,6.02,5.99,6.0,1683640.0,5.6515,5.6703,5.6421,5.6515,1683640.0
2023-12-15 11:00:00,6.01,6.02,5.92,5.96,5623988.0,5.6609,5.6703,5.5761,5.6138,5623988.0
2023-12-15 11:30:00,5.96,5.97,5.93,5.96,1496716.0,5.6138,5.6232,5.5855,5.6138,1496716.0
2023-12-15 12:00:00,5.95,5.97,5.94,5.96,913402.0,5.6044,5.6232,5.595,5.6138,913402.0
2023-12-15 12:30:00,5.96,5.98,5.94,5.97,1272692.0,5.6138,5.6326,5.595,5.6232,1272692.0
2023-12-15 13:00:00,5.97,5.98,5.97,5.98,254535.0,5.6232,5.6326,5.6232,5.6326,254535.0
2023-12-15 13:30:00,5.98,5.99,5.97,5.98,504781.0,5.6326,5.6421,5.6232,5.6326,504781.0
2023-12-15 14:00:00,5.98,5.99,5.96,5.98,1032920.0,5.6326,5.6421,5.6138,5.6326,1032920.0
2023-12-15 14:30:00,5.98,5.99,5.97,5.97,564538.0,5.6326,5.6421,5.6232,5.6232,564538.0
2023-12-15 15:00:00,5.98,5.98,5.97,5.98,187011.0,5.6326,5.6326,5.6232,5.6326,187011.0
2023-12-15 15:30:00,5.98,5.99,5.97,5.98,1106147.0,5.6326,5.6421,5.6232,5.6326,1106147.0
2023-12-18 09:30:00,5.99,5.99,5.96,5.98,936386.0,5.6421,5.6421,5.6138,5.6326,936386.0
2023-12-18 10:00:00,5.98,5.98,5.94,5.96,1312727.0,5.6326,5.6326,5.595,5.6138,1312727.0
2023-12-18 10:30:00,5.96,5.96,5.94,5.96,1465872.0,5.6138,5.6138,5.595,5.6138,1465872.0
2023-12-18 11:00:00,5.96,5.96,5.94,5.96,897029.0,5.6138,5.6138,5.595,5.6138,897029.0
2023-12-18 11:30:00,5.96,5.96,5.95,5.96,138462.0,5.6138,5.6138,5.6044,5.6138,138462.0
2023-12-18 12:00:00,5.96,5.97,5.95,5.97,500084.0,5.6138,5.6232,5.6044,5.6232,500084.0
2023-12-18 12:30:00,5.96,5.98,5.96,5.97,357890.0,5.6138,5.6326,5.6138,5.6232,357890.0
2023-12-18 13:00:00,5.97,5.98,5.96,5.97,531837.0,5.6232,5.6326,5.6138,5.6232,531837.0
2023-12-18 13:30:00,5.97,5.98,5.95,5.96,294438.0,5.6232,5.6326,5.6044,5.6138,294438.0
2023-12-18 14:00:00,5.96,5.97,5.95,5.96,510718.0,5.6138,5.6232,5.6044,5.6138,510718.0
2023-12-18 14:30:00,5.96,5.97,5.96,5.97,127426.0,5.6138,5.6232,5.6138,5.6232,127426.0
2023-12-18 15:00:00,5.97,5.97,5.96,5.96,246562.0,5.6232,5.6232,5.6138,5.6138,246562.0
2023-12-18 15:30:00,5.96,5.98,5.96,5.98,1229448.0,5.6138,5.6326,5.6138,5.6326,1229448.0
2023-12-19 09:30:00,6.04,6.07,6.02,6.06,1405626.0,5.6891,5.7174,5.6703,5.708,1405626.0
2023-12-19 10:00:00,6.06,6.08,6.04,6.07,851259.0,5.708,5.7268,5.6891,5.7174,851259.0
2023-12-19 10:30:00,6.07,6.08,6.06,6.08,1294736.0,5.7174,5.7268,5.708,5.7268,1294736.0
2023-12-19 11:00:00,6.08,6.08,6.04,6.04,1056084.0,5.7268,5.7268,5.6891,5.6891,1056084.0
2023-12-19 11:30:00,6.04,6.06,6.03,6.06,1008804.0,5.6891,5.708,5.6797,5.708,1008804.0
2023-12-19 12:00:00,6.05,6.07,6.05,6.07,175367.0,5.6986,5.7174,5.6986,5.7174,175367.0
2023-12-19 12:30:00,6.07,6.08,6.06,6.08,222340.0,5.7174,5.7268,5.708,5.7268,222340.0
2023-12-19 13:00:00,6.08,6.09,6.07,6.08,388021.0,5.7268,5.7362,5.7174,5.7268,388021.0
2023-12-19 13:30:00,6.08,6.1,6.08,6.1,323906.0,5.7268,5.7457,5.7268,5.7457,323906.0
2023-12-19 14:00:00,6.1,6.1,6.09,6.1,209229.0,5.7457,5.7457,5.7362,5.7457,209229.0
2023-12-19 14:30:00,6.1,6.1,6.09,6.1,143910.0,5.7457,5.7457,5.7362,5.7457,143910.0
2023-12-19 15:00:00,6.1,6.1,6.07,6.08,834803.0,5.7457,5.7457,5.7174,5.7268,834803.0
2023-12-19 15:30:00,6.09,6.1,6.08,6.1,1231412.0,5.7362,5.7457,5.7268,5.7457,1231412.0
2023-12-20 09:30:00,6.1,6.12,6.09,6.12,1017703.0,5.7457,5.7645,5.7362,5.7645,1017703.0
2023-12-20 10:00:00,6.11,6.12,6.1,6.11,723351.0,5.7551,5.7645,5.7457,5.7551,723351.0
2023-12-20 10:30:00,6.11,6.15,6.1,6.15,2148946.0,5.7551,5.7928,5.7457,5.7928,2148946.0
2023-12-20 11:00:00,6.15,6.18,6.14,6.17,1394957.0,5.7928,5.821,5.7833,5.8116,1394957.0
2023-12-20 11:30:00,6.17,6.17,6.15,6.16,220190.0,5.8116,5.8116,5.7928,5.8022,220190.0
2023-12-20 12:00:00,6.15,6.16,6.15,6.16,103260.0,5.7928,5.8022,5.7928,5.8022,103260.0
2023-12-20 12:30:00,6.16,6.16,6.14,6.15,442348.0,5.8022,5.8022,5.7833,5.7928,442348.0
2023-12-20 13:00:00,6.15,6.16,6.13,6.14,468280.0,5.7928,5.8022,5.7739,5.7833,468280.0
2023-12-20 13:30:00,6.15,6.16,6.14,6.16,655358.0,5.7928,5.8022,5.7833,5.8022,655358.0
2023-12-20 14:00:00,6.16,6.16,6.14,6.15,436392.0,5.8022,5.8022,5.7833,5.7928,436392.0
2023-12-20 14:30:00,6.16,6.16,6.08,6.08,1886556.0,5.8022,5.8022,5.7268,5.7268,1886556.0
2023-12-20 15:00:00,6.08,6.1,6.06,6.08,2164819.0,5.7268,5.7457,5.708,5.7268,2164819.0
2023-12-20 15:30:00,6.08,6.09,6.06,6.06,1094431.0,5.7268,5.7362,5.708,5.708,1094431.0
2023-12-21 09:30:00,6.11,6.14,6.08,6.09,1969038.0,5.7551,5.7833,5.7268,5.7362,1969038.0
2023-12-21 10:00:00,6.09,6.12,6.07,6.1,1632408.0,5.7362,5.7645,5.7174,5.7457,1632408.0
2023-12-21 10:30:00,6.09,6.11,6.09,6.11,1514755.0,5.7362,5.7551,5.7362,5.7551,1514755.0
2023-12-21 11:00:00,6.11,6.13,6.1,6.12,1620976.0,5.7551,5.7739,5.7457,5.7645,1620976.0
2023-12-21 11:30:00,6.12,6.12,6.1,6.11,829071.0,5.7645,5.7645,5.7457,5.7551,829071.0
2023-12-21 12:00:00,6.11,6.11,6.09,6.09,582815.0,5.7551,5.7551,5.7362,5.7362,582815.0
2023-12-21 12:30:00,6.1,6.1,6.09,6.09,203208.0,5.7457,5.7457,5.7362,5.7362,203208.0
2023-12-21 13:00:00,6.09,6.11,6.08,6.1,802816.0,5.7362,5.7551,5.7268,5.7457,802816.0
2023-12-21 13:30:00,6.09,6.12,6.09,6.11,909940.0,5.7362,5.7645,5.7362,5.7551,909940.0
2023-12-21 14:00:00,6.11,6.13,6.1,6.13,1132267.0,5.7551,5.7739,5.7457,5.7739,1132267.0
2023-12-21 14:30:00,6.13,6.13,6.11,6.11,225749.0,5.7739,5.7739,5.7551,5.7551,225749.0
2023-12-21 15:00:00,6.12,6.15,6.11,6.15,480518.0,5.7645,5.7928,5.7551,5.7928,480518.0
2023-12-21 15:30:00,6.15,6.17,6.14,6.17,768046.0,5.7928,5.8116,5.7833,5.8116,768046.0
2023-12-22 09:30:00,6.24,6.3,6.23,6.28,979056.0,5.8775,5.934,5.8681,5.9152,979056.0
2023-12-22 10:00:00,6.28,6.3,6.27,6.28,860425.0,5.9152,5.934,5.9058,5.9152,860425.0
2023-12-22 10:30:00,6.28,6.28,6.25,6.26,535317.0,5.9152,5.9152,5.8869,5.8964,535317.0
2023-12-22 11:00:00,6.25,6.26,6.24,6.25,1030237.0,5.8869,5.8964,5.8775,5.8869,1030237.0
2023-12-22 11:30:00,6.25,6.26,6.23,6.24,319522.0,5.8869,5.8964,5.8681,5.8775,319522.0
2023-12-22 12:00:00,6.23,6.24,6.22,6.24,584878.0,5.8681,5.8775,5.8587,5.8775,584878.0
2023-12-22 12:30:00,6.24,6.25,6.23,6.25,176859.0,5.8775,5.8869,5.8681,5.8869,176859.0
2023-12-22 13:00:00,6.24,6.25,6.24,6.25,171229.0,5.8775,5.8869,5.8775,5.8869,171229.0
2023-12-22 13:30:00,6.25,6.26,6.23,6.24,436606.0,5.8869,5.8964,5.8681,5.8775,436606.0
2023-12-22 14:00:00,6.25,6.25,6.21,6.21,543415.0,5.8869,5.8869,5.8493,5.8493,543415.0
2023-12-22 14:30:00,6.21,6.24,6.2,6.24,821242.0,5.8493,5.8775,5.8399,5.8775,821242.0
2023-12-22 15:00:00,6.24,6.24,6.22,6.23,212112.0,5.8775,5.8775,5.8587,5.8681,212112.0
2023-12-22 15:30:00,6.23,6.23,6.21,6.22,664017.0,5.8681,5.8681,5.8493,5.8587,664017.0
2023-12-26 09:30:00,6.21,6.25,6.18,6.23,348137.0,5.8493,5.8869,5.821,5.8681,348137.0
2023-12-26 10:00:00,6.23,6.25,6.22,6.25,345959.0,5.8681,5.8869,5.8587,5.8869,345959.0
2023-12-26 10:30:00,6.25,6.25,6.21,6.23,248675.0,5.8869,5.8869,5.8493,5.8681,248675.0
2023-12-26 11:00:00,6.23,6.23,6.21,6.21,485796.0,5.8681,5.8681,5.8493,5.8493,485796.0
2023-12-26 11:30:00,6.21,6.22,6.21,6.21,54206.0,5.8493,5.8587,5.8493,5.8493,54206.0
2023-12-26 12:00:00,6.21,6.23,6.21,6.23,106647.0,5.8493,5.8681,5.8493,5.8681,106647.0
2023-12-26 12:30:00,6.23,6.23,6.22,6.22,93039.0,5.8681,5.8681,5.8587,5.8587,93039.0
2023-12-26 13:00:00,6.23,6.23,6.22,6.23,169583.0,5.8681,5.8681,5.8587,5.8681,169583.0
2023-12-26 13:30:00,6.23,6.23,6.22,6.23,136909.0,5.8681,5.8681,5.8587,5.8681,136909.0
2023-12-26 14:00:00,6.23,6.24,6.22,6.24,247453.0,5.8681,5.8775,5.8587,5.8775,247453.0
2023-12-26 14:30:00,6.24,6.24,6.23,6.24,62004.0,5.8775,5.8775,5.8681,5.8775,62004.0
2023-12-26 15:00:00,6.23,6.26,6.23,6.25,327806.0,5.8681,5.8964,5.8681,5.8869,327806.0
2023-12-26 15:30:00,6.25,6.26,6.24,6.25,553153.0,5.8869,5.8964,5.8775,5.8869,553153.0
2023-12-27 09:30:00,6.32,6.35,6.3,6.34,1046988.0,5.9529,5.9811,5.934,5.9717,1046988.0
2023-12-27 10:00:00,6.34,6.36,6.33,6.36,686742.0,5.9717,5.9906,5.9623,5.9906,686742.0
2023-12-27 10:30:00,6.36,6.36,6.34,6.35,1176171.0,5.9906,5.9906,5.9717,5.9811,1176171.0
2023-12-27 11:00:00,6.34,6.35,6.33,6.34,834695.0,5.9717,5.9811,5.9623,5.9717,834695.0
2023-12-27 11:30:00,6.35,6.35,6.33,6.34,714290.0,5.9811,5.9811,5.9623,5.9717,714290.0
2023-12-27 12:00:00,6.34,6.35,6.33,6.33,445179.0,5.9717,5.9811,5.9623,5.9623,445179.0
2023-12-27 12:30:00,6.33,6.35,6.33,6.34,547720.0,5.9623,5.9811,5.9623,5.9717,547720.0
2023-12-27 13:00:00,6.34,6.36,6.34,6.36,162848.0,5.9717,5.9906,5.9717,5.9906,162848.0
2023-12-27 13:30:00,6.35,6.36,6.34,6.36,402468.0,5.9811,5.9906,5.9717,5.9906,402468.0
2023-12-27 14:00:00,6.35,6.35,6.33,6.35,416726.0,5.9811,5.9811,5.9623,5.9811,416726.0
2023-12-27 14:30:00,6.35,6.35,6.33,6.33,353216.0,5.9811,5.9811,5.9623,5.9623,353216.0
2023-12-27 15:00:00,6.33,6.35,6.33,6.33,403170.0,5.9623,5.9811,5.9623,5.9623,403170.0
2023-12-27 15:30:00,6.33,6.35,6.33,6.35,793354.0,5.9623,5.9811,5.9623,5.9811,793354.0
2023-12-28 09:30:00,6.33,6.34,6.31,6.33,491121.0,5.9623,5.9717,5.9435,5.9623,491121.0
2023-12-28 10:00:00,6.33,6.34,6.32,6.33,366741.0,5.9623,5.9717,5.9529,5.9623,366741.0
2023-12-28 10:30:00,6.33,6.35,6.32,6.33,933596.0,5.9623,5.9811,5.9529,5.9623,933596.0
2023-12-28 11:00:00,6.33,6.34,6.32,6.33,118210.0,5.9623,5.9717,5.9529,5.9623,118210.0
2023-12-28 11:30:00,6.33,6.33,6.31,6.33,168471.0,5.9623,5.9623,5.9435,5.9623,168471.0
2023-12-28 12:00:00,6.32,6.34,6.32,6.33,461400.0,5.9529,5.9717,5.9529,5.9623,461400.0
2023-12-28 12:30:00,6.33,6.34,6.32,6.34,411560.0,5.9623,5.9717,5.9529,5.9717,411560.0
2023-12-28 13:00:00,6.34,6.34,6.31,6.33,354612.0,5.9717,5.9717,5.9435,5.9623,354612.0
2023-12-28 13:30:00,6.33,6.34,6.32,6.33,102320.0,5.9623,5.9717,5.9529,5.9623,102320.0
2023-12-28 14:00:00,6.33,6.34,6.33,6.33,92841.0,5.9623,5.9717,5.9623,5.9623,92841.0
2023-12-28 14:30:00,6.33,6.34,6.32,6.33,189427.0,5.9623,5.9717,5.9529,5.9623,189427.0
2023-12-28 15:00:00,6.33,6.33,6.31,6.33,175060.0,5.9623,5.9623,5.9435,5.9623,175060.0
2023-12-28 15:30:00,6.32,6.33,6.32,6.33,337761.0,5.9529,5.9623,5.9529,5.9623,337761.0
2023-12-29 09:30:00,6.27,6.29,6.25,6.27,672459.0,5.9058,5.9246,5.8869,5.9058,672459.0
2023-12-29 10:00:00,6.27,6.29,6.27,6.29,742491.0,5.9058,5.9246,5.9058,5.9246,742491.0
2023-12-29 10:30:00,6.29,6.29,6.25,6.26,759662.0,5.9246,5.9246,5.8869,5.8964,759662.0
2023-12-29 11:00:00,6.25,6.28,6.25,6.25,944036.0,5.8869,5.9152,5.8869,5.8869,944036.0
2023-12-29 11:30:00,6.25,6.29,6.25,6.28,743524.0,5.8869,5.9246,5.8869,5.9152,743524.0
2023-12-29 12:00:00,6.28,6.31,6.27,6.3,491434.0,5.9152,5.9435,5.9058,5.934,491434.0
2023-12-29 12:30:00,6.3,6.33,6.3,6.33,544195.0,5.934,5.9623,5.934,5.9623,544195.0
2023-12-29 13:00:00,6.33,6.34,6.32,6.33,523077.0,5.9623,5.9717,5.9529,5.9623,523077.0
2023-12-29 13:30:00,6.32,6.35,6.32,6.34,333828.0,5.9529,5.9811,5.9529,5.9717,333828.0
2023-12-29 14:00:00,6.33,6.34,6.32,6.33,305847.0,5.9623,5.9717,5.9529,5.9623,305847.0
2023-12-29 14:30:00,6.33,6.33,6.32,6.33,99119.0,5.9623,5.9623,5.9529,5.9623,99119.0
2023-12-29 15:00:00,6.33,6.33,6.31,6.32,288148.0,5.9623,5.9623,5.9435,5.9529,288148.0
2023-12-29 15:30:00,6.32,6.32,6.29,6.3,600840.0,5.9529,5.9529,5.9246,5.934,600840.0
2024-01-02 09:30:00,6.26,6.29,6.24,6.29,1473452.0,5.8964,5.9246,5.8775,5.9246,1473452.0
2024-01-02 10:00:00,6.29,6.3,6.26,6.28,1997045.0,5.9246,5.934,5.8964,5.9152,1997045.0
2024-01-02 10:30:00,6.27,6.28,6.25,6.25,1103365.0,5.9058,5.9152,5.8869,5.8869,1103365.0
2024-01-02 11:00:00,6.25,6.28,6.25,6.25,1173052.0,5.8869,5.9152,5.8869,5.8869,1173052.0
2024-01-02 11:30:00,6.25,6.28,6.25,6.27,951528.0,5.8869,5.9152,5.8869,5.9058,951528.0
2024-01-02 12:00:00,6.27,6.28,6.26,6.26,1529398.0,5.9058,5.9152,5.8964,5.8964,1529398.0
2024-01-02 12:30:00,6.27,6.28,6.24,6.25,894175.0,5.9058,5.9152,5.8775,5.8869,894175.0
2024-01-02 13:00:00,6.25,6.26,6.23,6.25,750253.0,5.8869,5.8964,5.8681,5.8869,750253.0
2024-01-02 13:30:00,6.25,6.26,6.23,6.23,806031.0,5.8869,5.8964,5.8681,5.8681,806031.0
2024-01-02 14:00:00,6.23,6.24,6.21,6.23,538661.0,5.8681,5.8775,5.8493,5.8681,538661.0
2024-01-02 14:30:00,6.23,6.23,6.2,6.21,352825.0,5.8681,5.8681,5.8399,5.8493,352825.0
2024-01-02 15:00:00,6.2,6.21,6.19,6.19,1462586.0,5.8399,5.8493,5.8304,5.8304,1462586.0
2024-01-02 15:30:00,6.2,6.21,6.19,6.19,1018467.0,5.8399,5.8493,5.8304,5.8304,1018467.0
2024-01-03 09:30:00,6.14,6.14,6.09,6.09,4147449.0,5.7833,5.7833,5.7362,5.7362,4147449.0
2024-01-03 10:00:00,6.09,6.13,6.08,6.1,3338624.0,5.7362,5.7739,5.7268,5.7457,3338624.0
2024-01-03 10:30:00,6.1,6.11,6.06,6.08,2694591.0,5.7457,5.7551,5.708,5.7268,2694591.0
2024-01-03 11:00:00,6.08,6.11,6.08,6.11,3007180.0,5.7268,5.7551,5.7268,5.7551,3007180.0
2024-01-03 11:30:00,6.11,6.11,6.08,6.1,654936.0,5.7551,5.7551,5.7268,5.7457,654936.0
2024-01-03 12:00:00,6.1,6.1,6.07,6.08,1247441.0,5.7457,5.7457,5.7174,5.7268,1247441.0
2024-01-03 12:30:00,6.08,6.1,6.08,6.1,609594.0,5.7268,5.7457,5.7268,5.7457,609594.0
2024-01-03 13:00:00,6.1,6.12,6.1,6.1,757012.0,5.7457,5.7645,5.7457,5.7457,757012.0
2024-01-03 13:30:00,6.1,6.11,6.09,6.1,553965.0,5.7457,5.7551,5.7362,5.7457,553965.0
2024-01-03 14:00:00,6.09,6.11,6.07,6.11,1413187.0,5.7362,5.7551,5.7174,5.7551,1413187.0
2024-01-03 14:30:00,6.11,6.11,6.09,6.1,728050.0,5.7551,5.7551,5.7362,5.7457,728050.0
2024-01-03 15:00:00,6.09,6.1,6.07,6.08,281362.0,5.7362,5.7457,5.7174,5.7268,281362.0
2024-01-03 15:30:00,6.08,6.09,6.07,6.07,1251550.0,5.7268,5.7362,5.7174,5.7174,1251550.0
2024-01-04 09:30:00,6.14,6.16,6.11,6.14,1675814.0,5.7833,5.8022,5.7551,5.7833,1675814.0
2024-01-04 10:00:00,6.15,6.18,6.14,6.17,1643385.0,5.7928,5.821,5.7833,5.8116,1643385.0
2024-01-04 10:30:00,6.17,6.18,6.16,6.17,619951.0,5.8116,5.821,5.8022,5.8116,619951.0
2024-01-04 11:00:00,6.17,6.19,6.16,6.18,669448.0,5.8116,5.8304,5.8022,5.821,669448.0
2024-01-04 11:30:00,6.18,6.18,6.15,6.18,710466.0,5.821,5.821,5.7928,5.821,710466.0
2024-01-04 12:00:00,6.18,6.18,6.16,6.17,500114.0,5.821,5.821,5.8022,5.8116,500114.0
2024-01-04 12:30:00,6.17,6.17,6.14,6.16,341247.0,5.8116,5.8116,5.7833,5.8022,341247.0
2024-01-04 13:00:00,6.16,6.16,6.15,6.16,102863.0,5.8022,5.8022,5.7928,5.8022,102863.0
2024-01-04 13:30:00,6.16,6.16,6.13,6.15,1591056.0,5.8022,5.8022,5.7739,5.7928,1591056.0
2024-01-04 14:00:00,6.16,6.18,6.14,6.18,992761.0,5.8022,5.821,5.7833,5.821,992761.0
2024-01-04 14:30:00,6.18,6.18,6.16,6.18,637153.0,5.821,5.821,5.8022,5.821,637153.0
2024-01-04 15:00:00,6.18,6.18,6.15,6.16,467928.0,5.821,5.821,5.7928,5.8022,467928.0
2024-01-04 15:30:00,6.16,6.17,6.14,6.15,2018028.0,5.8022,5.8116,5.7833,5.7928,2018028.0
2024-01-05 09:30:00,6.09,6.11,6.05,6.11,499068.0,5.7362,5.7551,5.6986,5.7551,499068.0
2024-01-05 10:00:00,6.11,6.15,6.1,6.12,1369902.0,5.7551,5.7928,5.7457,5.7645,1369902.0
2024-01-05 10:30:00,6.12,6.13,6.1,6.12,1125139.0,5.7645,5.7739,5.7457,5.7645,1125139.0
2024-01-05 11:00:00,6.13,6.14,6.1,6.1,1298615.0,5.7739,5.7833,5.7457,5.7457,1298615.0
2024-01-05 11:30:00,6.1,6.11,6.07,6.08,741815.0,5.7457,5.7551,5.7174,5.7268,741815.0
2024-01-05 12:00:00,6.08,6.09,6.05,6.05,1105019.0,5.7268,5.7362,5.6986,5.6986,1105019.0
2024-01-05 12:30:00,6.06,6.06,6.03,6.05,766729.0,5.708,5.708,5.6797,5.6986,766729.0
2024-01-05 13:00:00,6.06,6.06,6.03,6.04,622999.0,5.708,5.708,5.6797,5.6891,622999.0
2024-01-05 13:30:00,6.04,6.06,6.04,6.06,760939.0,5.6891,5.708,5.6891,5.708,760939.0
2024-01-05 14:00:00,6.06,6.06,6.04,6.06,479885.0,5.708,5.708,5.6891,5.708,479885.0
2024-01-05 14:30:00,6.06,6.06,6.02,6.03,454243.0,5.708,5.708,5.6703,5.6797,454243.0
2024-01-05 15:00:00,6.02,6.04,6.01,6.04,748189.0,5.6703,5.6891,5.6609,5.6891,748189.0
2024-01-05 15:30:00,6.03,6.05,6.03,6.05,790105.0,5.6797,5.6986,5.6797,5.6986,790105.0
2024-01-08 09:30:00,6.09,6.1,6.05,6.08,2026603.0,5.7362,5.7457,5.6986,5.7268,2026603.0
2024-01-08 10:00:00,6.08,6.1,6.07,6.1,1104953.0,5.7268,5.7457,5.7174,5.7457,1104953.0
2024-01-08 10:30:00,6.1,6.12,6.08,6.12,992599.0,5.7457,5.7645,5.7268,5.7645,992599.0
2024-01-08 11:00:00,6.12,6.12,6.1,6.12,595014.0,5.7645,5.7645,5.7457,5.7645,595014.0
2024-01-08 11:30:00,6.12,6.12,6.09,6.11,1235592.0,5.7645,5.7645,5.7362,5.7551,1235592.0
2024-01-08 12:00:00,6.12,6.12,6.09,6.11,541375.0,5.7645,5.7645,5.7362,5.7551,541375.0
2024-01-08 12:30:00,6.11,6.13,6.1,6.13,694225.0,5.7551,5.7739,5.7457,5.7739,694225.0
2024-01-08 13:00:00,6.13,6.13,6.12,6.12,183425.0,5.7739,5.7739,5.7645,5.7645,183425.0
2024-01-08 13:30:00,6.12,6.13,6.11,6.13,541122.0,5.7645,5.7739,5.7551,5.7739,541122.0
2024-01-08 14:00:00,6.13,6.15,6.12,6.15,886114.0,5.7739,5.7928,5.7645,5.7928,886114.0
2024-01-08 14:30:00,6.15,6.16,6.14,6.15,708946.0,5.7928,5.8022,5.7833,5.7928,708946.0
2024-01-08 15:00:00,6.16,6.16,6.14,6.15,914322.0,5.8022,5.8022,5.7833,5.7928,914322.0
2024-01-08 15:30:00,6.15,6.16,6.14,6.15,1397470.0,5.7928,5.8022,5.7833,5.7928,1397470.0
2024-01-09 09:30:00,6.09,6.12,6.05,6.07,2389990.0,5.7362,5.7645,5.6986,5.7174,2389990.0
2024-01-09 10:00:00,6.06,6.12,6.06,6.1,2106382.0,5.708,5.7645,5.708,5.7457,2106382.0
2024-01-09 10:30:00,6.1,6.11,6.09,6.09,596873.0,5.7457,5.7551,5.7362,5.7362,596873.0
2024-01-09 11:00:00,6.1,6.11,6.08,6.1,1022961.0,5.7457,5.7551,5.7268,5.7457,1022961.0
2024-01-09 11:30:00,6.1,6.1,6.08,6.1,790562.0,5.7457,5.7457,5.7268,5.7457,790562.0
2024-01-09 12:00:00,6.1,6.11,6.09,6.1,451562.0,5.7457,5.7551,5.7362,5.7457,451562.0
2024-01-09 12:30:00,6.11,6.11,6.09,6.11,617795.0,5.7551,5.7551,5.7362,5.7551,617795.0
2024-01-09 13:00:00,6.11,6.12,6.09,6.1,557828.0,5.7551,5.7645,5.7362,5.7457,557828.0
2024-01-09 13:30:00,6.09,6.12,6.08,6.12,1031208.0,5.7362,5.7645,5.7268,5.7645,1031208.0
2024-01-09 14:00:00,6.12,6.13,6.1,6.13,1191363.0,5.7645,5.7739,5.7457,5.7739,1191363.0
2024-01-09 14:30:00,6.13,6.13,6.11,6.11,359638.0,5.7739,5.7739,5.7551,5.7551,359638.0
2024-01-09 15:00:00,6.12,6.13,6.11,6.13,355100.0,5.7645,5.7739,5.7551,5.7739,355100.0
2024-01-09 15:30:00,6.13,6.13,6.11,6.11,576312.0,5.7739,5.7739,5.7551,5.7551,576312.0
2024-01-10 09:30:00,6.11,6.13,6.1,6.12,1385310.0,5.7551,5.7739,5.7457,5.7645,1385310.0
2024-01-10 10:00:00,6.11,6.12,6.1,6.11,971505.0,5.7551,5.7645,5.7457,5.7551,971505.0
2024-01-10 10:30:00,6.12,6.14,6.11,6.14,1360728.0,5.7645,5.7833,5.7551,5.7833,1360728.0
2024-01-10 11:00:00,6.14,6.15,6.13,6.15,1482020.0,5.7833,5.7928,5.7739,5.7928,1482020.0
2024-01-10 11:30:00,6.15,6.15,6.13,6.15,481778.0,5.7928,5.7928,5.7739,5.7928,481778.0
2024-01-10 12:00:00,6.15,6.16,6.14,6.15,505003.0,5.7928,5.8022,5.7833,5.7928,505003.0
2024-01-10 12:30:00,6.15,6.16,6.14,6.16,231627.0,5.7928,5.8022,5.7833,5.8022,231627.0
2024-01-10 13:00:00,6.16,6.17,6.14,6.15,1316060.0,5.8022,5.8116,5.7833,5.7928,1316060.0
2024-01-10 13:30:00,6.16,6.17,6.14,6.17,1023340.0,5.8022,5.8116,5.7833,5.8116,1023340.0
2024-01-10 14:00:00,6.17,6.18,6.16,6.17,366036.0,5.8116,5.821,5.8022,5.8116,366036.0
2024-01-10 14:30:00,6.17,6.18,6.16,6.18,618822.0,5.8116,5.821,5.8022,5.821,618822.0
2024-01-10 15:00:00,6.18,6.18,6.16,6.17,728040.0,5.821,5.821,5.8022,5.8116,728040.0
2024-01-10 15:30:00,6.17,6.18,6.15,6.18,1213360.0,5.8116,5.821,5.7928,5.821,1213360.0
2024-01-11 09:30:00,6.27,6.28,6.2,6.21,3058349.0,5.9058,5.9152,5.8399,5.8493,3058349.0
2024-01-11 10:00:00,6.21,6.21,6.13,6.17,2919202.0,5.8493,5.8493,5.7739,5.8116,2919202.0
2024-01-11 10:30:00,6.17,6.19,6.13,6.13,2311211.0,5.8116,5.8304,5.7739,5.7739,2311211.0
2024-01-11 11:00:00,6.13,6.15,6.1,6.1,2358171.0,5.7739,5.7928,5.7457,5.7457,2358171.0
2024-01-11 11:30:00,6.11,6.12,6.09,6.1,948290.0,5.7551,5.7645,5.7362,5.7457,948290.0
2024-01-11 12:00:00,6.1,6.12,6.09,6.09,1926154.0,5.7457,5.7645,5.7362,5.7362,1926154.0
2024-01-11 12:30:00,6.1,6.11,6.09,6.11,573418.0,5.7457,5.7551,5.7362,5.7551,573418.0
2024-01-11 13:00:00,6.11,6.13,6.1,6.13,432888.0,5.7551,5.7739,5.7457,5.7739,432888.0
2024-01-11 13:30:00,6.13,6.14,6.11,6.12,661303.0,5.7739,5.7833,5.7551,5.7645,661303.0
2024-01-11 14:00:00,6.13,6.15,6.12,6.15,646978.0,5.7739,5.7928,5.7645,5.7928,646978.0
2024-01-11 14:30:00,6.15,6.16,6.14,6.16,600459.0,5.7928,5.8022,5.7833,5.8022,600459.0
2024-01-11 15:00:00,6.16,6.16,6.14,6.15,870217.0,5.8022,5.8022,5.7833,5.7928,870217.0
2024-01-11 15:30:00,6.16,6.17,6.15,6.16,1009752.0,5.8022,5.8116,5.7928,5.8022,1009752.0
2024-01-12 09:30:00,6.23,6.25,6.2,6.22,1704995.0,5.8681,5.8869,5.8399,5.8587,1704995.0
2024-01-12 10:00:00,6.21,6.23,6.2,6.23,2367626.0,5.8493,5.8681,5.8399,5.8681,2367626.0
2024-01-12 10:30:00,6.23,6.24,6.2,6.2,1857439.0,5.8681,5.8775,5.8399,5.8399,1857439.0
2024-01-12 11:00:00,6.21,6.24,6.2,6.24,1483824.0,5.8493,5.8775,5.8399,5.8775,1483824.0
2024-01-12 11:30:00,6.23,6.24,6.2,6.21,1090565.0,5.8681,5.8775,5.8399,5.8493,1090565.0
2024-01-12 12:00:00,6.21,6.23,6.2,6.22,1176685.0,5.8493,5.8681,5.8399,5.8587,1176685.0
2024-01-12 12:30:00,6.22,6.23,6.21,6.23,350510.0,5.8587,5.8681,5.8493,5.8681,350510.0
2024-01-12 13:00:00,6.23,6.24,6.22,6.24,567561.0,5.8681,5.8775,5.8587,5.8775,567561.0
2024-01-12 13:30:00,6.24,6.25,6.23,6.25,653294.0,5.8775,5.8869,5.8681,5.8869,653294.0
2024-01-12 14:00:00,6.24,6.25,6.23,6.25,487205.0,5.8775,5.8869,5.8681,5.8869,487205.0
2024-01-12 14:30:00,6.25,6.25,6.24,6.25,332576.0,5.8869,5.8869,5.8775,5.8869,332576.0
2024-01-12 15:00:00,6.24,6.25,6.23,6.24,530530.0,5.8775,5.8869,5.8681,5.8775,530530.0
2024-01-12 15:30:00,6.24,6.24,6.23,6.23,1565889.0,5.8775,5.8775,5.8681,5.8681,1565889.0
2024-01-16 09:30:00,6.12,6.12,6.06,6.1,1715101.0,5.7645,5.7645,5.708,5.7457,1715101.0
2024-01-16 10:00:00,6.1,6.12,6.09,6.11,662816.0,5.7457,5.7645,5.7362,5.7551,662816.0
2024-01-16 10:30:00,6.12,6.13,6.1,6.12,828632.0,5.7645,5.7739,5.7457,5.7645,828632.0
2024-01-16 11:00:00,6.11,6.14,6.08,6.12,2501418.0,5.7551,5.7833,5.7268,5.7645,2501418.0
2024-01-16 11:30:00,6.13,6.13,6.1,6.11,229733.0,5.7739,5.7739,5.7457,5.7551,229733.0
2024-01-16 12:00:00,6.11,6.11,6.08,6.09,302406.0,5.7551,5.7551,5.7268,5.7362,302406.0
2024-01-16 12:30:00,6.09,6.1,6.07,6.09,814697.0,5.7362,5.7457,5.7174,5.7362,814697.0
2024-01-16 13:00:00,6.08,6.11,6.08,6.09,840743.0,5.7268,5.7551,5.7268,5.7362,840743.0
2024-01-16 13:30:00,6.1,6.11,6.08,6.08,431740.0,5.7457,5.7551,5.7268,5.7268,431740.0
2024-01-16 14:00:00,6.08,6.09,6.07,6.08,826033.0,5.7268,5.7362,5.7174,5.7268,826033.0
2024-01-16 14:30:00,6.09,6.1,6.08,6.1,909482.0,5.7362,5.7457,5.7268,5.7457,909482.0
2024-01-16 15:00:00,6.1,6.1,6.08,6.1,1120378.0,5.7457,5.7457,5.7268,5.7457,1120378.0
2024-01-16 15:30:00,6.09,6.11,6.08,6.11,1298799.0,5.7362,5.7551,5.7268,5.7551,1298799.0
2024-01-17 09:30:00,6.06,6.07,6.02,6.03,2165114.0,5.708,5.7174,5.6703,5.6797,2165114.0
2024-01-17 10:00:00,6.03,6.06,6.02,6.04,1848465.0,5.6797,5.708,5.6703,5.6891,1848465.0
2024-01-17 10:30:00,6.03,6.04,6.01,6.01,2071715.0,5.6797,5.6891,5.6609,5.6609,2071715.0
2024-01-17 11:00:00,6.01,6.04,6.01,6.04,1496737.0,5.6609,5.6891,5.6609,5.6891,1496737.0
2024-01-17 11:30:00,6.04,6.05,6.03,6.04,1410205.0,5.6891,5.6986,5.6797,5.6891,1410205.0
2024-01-17 12:00:00,6.04,6.05,6.03,6.03,292484.0,5.6891,5.6986,5.6797,5.6797,292484.0
2024-01-17 12:30:00,6.04,6.06,6.03,6.05,656146.0,5.6891,5.708,5.6797,5.6986,656146.0
2024-01-17 13:00:00,6.05,6.06,6.03,6.04,1566742.0,5.6986,5.708,5.6797,5.6891,1566742.0
2024-01-17 13:30:00,6.05,6.06,6.04,6.04,898303.0,5.6986,5.708,5.6891,5.6891,898303.0
2024-01-17 14:00:00,6.05,6.06,6.04,6.05,833273.0,5.6986,5.708,5.6891,5.6986,833273.0
2024-01-17 14:30:00,6.06,6.06,6.05,6.05,237411.0,5.708,5.708,5.6986,5.6986,237411.0
2024-01-17 15:00:00,6.05,6.06,6.03,6.05,890674.0,5.6986,5.708,5.6797,5.6986,890674.0
2024-01-17 15:30:00,6.04,6.06,6.04,6.05,1343728.0,5.6891,5.708,5.6891,5.6986,1343728.0
2024-01-18 09:30:00,6.09,6.11,6.07,6.11,1372463.0,5.7362,5.7551,5.7174,5.7551,1372463.0
2024-01-18 10:00:00,6.11,6.12,6.09,6.11,2000985.0,5.7551,5.7645,5.7362,5.7551,2000985.0
2024-01-18 10:30:00,6.11,6.12,6.08,6.08,1529156.0,5.7551,5.7645,5.7268,5.7268,1529156.0
2024-01-18 11:00:00,6.08,6.12,6.07,6.12,1250196.0,5.7268,5.7645,5.7174,5.7645,1250196.0
2024-01-18 11:30:00,6.12,6.13,6.1,6.13,765348.0,5.7645,5.7739,5.7457,5.7739,765348.0
2024-01-18 12:00:00,6.12,6.13,6.1,6.11,1072741.0,5.7645,5.7739,5.7457,5.7551,1072741.0
2024-01-18 12:30:00,6.11,6.12,6.1,6.11,662811.0,5.7551,5.7645,5.7457,5.7551,662811.0
2024-01-18 13:00:00,6.11,6.12,6.09,6.09,374013.0,5.7551,5.7645,5.7362,5.7362,374013.0
2024-01-18 13:30:00,6.1,6.11,6.09,6.1,248151.0,5.7457,5.7551,5.7362,5.7457,248151.0
2024-01-18 14:00:00,6.11,6.12,6.1,6.12,335787.0,5.7551,5.7645,5.7457,5.7645,335787.0
2024-01-18 14:30:00,6.12,6.13,6.1,6.11,833788.0,5.7645,5.7739,5.7457,5.7551,833788.0
2024-01-18 15:00:00,6.12,6.13,6.11,6.12,371728.0,5.7645,5.7739,5.7551,5.7645,371728.0
2024-01-18 15:30:00,6.12,6.14,6.12,6.14,964326.0,5.7645,5.7833,5.7645,5.7833,964326.0
2024-01-19 09:30:00,5.87,5.9,5.85,5.9,2688701.0,5.529,5.5573,5.5102,5.5573,2688701.0
2024-01-19 10:00:00,5.9,5.92,5.85,5.87,3162879.0,5.5573,5.5761,5.5102,5.529,3162879.0
2024-01-19 10:30:00,5.86,5.87,5.84,5.87,2966907.0,5.5196,5.529,5.5008,5.529,2966907.0
2024-01-19 11:00:00,5.87,5.88,5.83,5.85,2249641.0,5.529,5.5384,5.4913,5.5102,2249641.0
2024-01-19 11:30:00,5.84,5.85,5.82,5.83,896709.0,5.5008,5.5102,5.4819,5.4913,896709.0
2024-01-19 12:00:00,5.83,5.84,5.82,5.83,514987.0,5.4913,5.5008,5.4819,5.4913,514987.0
2024-01-19 12:30:00,5.82,5.85,5.82,5.84,902226.0,5.4819,5.5102,5.4819,5.5008,902226.0
2024-01-19 13:00:00,5.84,5.86,5.83,5.86,338590.0,5.5008,5.5196,5.4913,5.5196,338590.0
2024-01-19 13:30:00,5.86,5.86,5.85,5.85,169429.0,5.5196,5.5196,5.5102,5.5102,169429.0
2024-01-19 14:00:00,5.85,5.88,5.85,5.87,649278.0,5.5102,5.5384,5.5102,5.529,649278.0
2024-01-19 14:30:00,5.87,5.88,5.86,5.88,1259948.0,5.529,5.5384,5.5196,5.5384,1259948.0
2024-01-19 15:00:00,5.87,5.89,5.86,5.89,1043035.0,5.529,5.5479,5.5196,5.5479,1043035.0
2024-01-19 15:30:00,5.89,5.89,5.87,5.88,1571966.0,5.5479,5.5479,5.529,5.5384,1571966.0
2024-01-22 09:30:00,5.82,5.84,5.81,5.83,1644988.0,5.4819,5.5008,5.4725,5.4913,1644988.0
2024-01-22 10:00:00,5.83,5.86,5.82,5.85,2331201.0,5.4913,5.5196,5.4819,5.5102,2331201.0
2024-01-22 10:30:00,5.85,5.85,5.82,5.83,2169769.0,5.5102,5.5102,5.4819,5.4913,2169769.0
2024-01-22 11:00:00,5.83,5.84,5.8,5.83,2038680.0,5.4913,5.5008,5.4631,5.4913,2038680.0
2024-01-22 11:30:00,5.83,5.84,5.78,5.83,2297397.0,5.4913,5.5008,5.4443,5.4913,2297397.0
2024-01-22 12:00:00,5.83,5.85,5.81,5.85,1508909.0,5.4913,5.5102,5.4725,5.5102,1508909.0
2024-01-22 12:30:00,5.85,5.85,5.82,5.83,575907.0,5.5102,5.5102,5.4819,5.4913,575907.0
2024-01-22 13:00:00,5.83,5.84,5.82,5.82,1017561.0,5.4913,5.5008,5.4819,5.4819,1017561.0
2024-01-22 13:30:00,5.83,5.85,5.82,5.85,692830.0,5.4913,5.5102,5.4819,5.5102,692830.0
2024-01-22 14:00:00,5.85,5.86,5.84,5.84,957689.0,5.5102,5.5196,5.5008,5.5008,957689.0
2024-01-22 14:30:00,5.85,5.85,5.82,5.83,1625380.0,5.5102,5.5102,5.4819,5.4913,1625380.0
2024-01-22 15:00:00,5.83,5.85,5.81,5.85,2212081.0,5.4913,5.5102,5.4725,5.5102,2212081.0
2024-01-22 15:30:00,5.85,5.87,5.83,5.84,3751171.0,5.5102,5.529,5.4913,5.5008,3751171.0
2024-01-23 09:30:00,5.96,6.11,5.95,6.08,5882624.0,5.6138,5.7551,5.6044,5.7268,5882624.0
2024-01-23 10:00:00,6.08,6.16,6.06,6.12,2098653.0,5.7268,5.8022,5.708,5.7645,2098653.0
2024-01-23 10:30:00,6.12,6.13,6.03,6.06,2568182.0,5.7645,5.7739,5.6797,5.708,2568182.0
2024-01-23 11:00:00,6.06,6.06,6.02,6.04,2050459.0,5.708,5.708,5.6703,5.6891,2050459.0
2024-01-23 11:30:00,6.04,6.05,6.03,6.04,521673.0,5.6891,5.6986,5.6797,5.6891,521673.0
2024-01-23 12:00:00,6.04,6.05,6.02,6.02,607617.0,5.6891,5.6986,5.6703,5.6703,607617.0
2024-01-23 12:30:00,6.03,6.03,5.97,5.98,1387240.0,5.6797,5.6797,5.6232,5.6326,1387240.0
2024-01-23 13:00:00,5.99,5.99,5.97,5.97,599649.0,5.6421,5.6421,5.6232,5.6232,599649.0
2024-01-23 13:30:00,5.98,5.98,5.94,5.95,571896.0,5.6326,5.6326,5.595,5.6044,571896.0
2024-01-23 14:00:00,5.94,5.95,5.91,5.93,2484871.0,5.595,5.6044,5.5667,5.5855,2484871.0
2024-01-23 14:30:00,5.93,5.94,5.91,5.93,1543598.0,5.5855,5.595,5.5667,5.5855,1543598.0
2024-01-23 15:00:00,5.93,5.93,5.9,5.91,1731699.0,5.5855,5.5855,5.5573,5.5667,1731699.0
2024-01-23 15:30:00,5.91,5.91,5.88,5.9,4069396.0,5.5667,5.5667,5.5384,5.5573,4069396.0
2024-01-24 09:30:00,5.89,5.91,5.81,5.82,3884441.0,5.5479,5.5667,5.4725,5.4819,3884441.0
2024-01-24 10:00:00,5.82,5.83,5.76,5.78,5216967.0,5.4819,5.4913,5.4254,5.4443,5216967.0
2024-01-24 10:30:00,5.77,5.78,5.71,5.74,3698209.0,5.4348,5.4443,5.3783,5.4066,3698209.0
2024-01-24 11:00:00,5.74,5.75,5.72,5.75,4356273.0,5.4066,5.416,5.3877,5.416,4356273.0
2024-01-24 11:30:00,5.75,5.75,5.71,5.73,1595699.0,5.416,5.416,5.3783,5.3972,1595699.0
2024-01-24 12:00:00,5.73,5.73,5.71,5.71,889435.0,5.3972,5.3972,5.3783,5.3783,889435.0
2024-01-24 12:30:00,5.72,5.72,5.66,5.66,1730547.0,5.3877,5.3877,5.3312,5.3312,1730547.0
2024-01-24 13:00:00,5.67,5.68,5.62,5.65,2394417.0,5.3406,5.3501,5.2935,5.3218,2394417.0
2024-01-24 13:30:00,5.65,5.66,5.62,5.66,2203241.0,5.3218,5.3312,5.2935,5.3312,2203241.0
2024-01-24 14:00:00,5.66,5.66,5.64,5.65,1106995.0,5.3312,5.3312,5.3124,5.3218,1106995.0
2024-01-24 14:30:00,5.64,5.67,5.64,5.66,757559.0,5.3124,5.3406,5.3124,5.3312,757559.0
2024-01-24 15:00:00,5.66,5.68,5.65,5.66,1792070.0,5.3312,5.3501,5.3218,5.3312,1792070.0
2024-01-24 15:30:00,5.65,5.67,5.65,5.66,3118310.0,5.3218,5.3406,5.3218,5.3312,3118310.0
2024-01-25 09:30:00,5.73,5.8,5.73,5.79,1806902.0,5.3972,5.4631,5.3972,5.4537,1806902.0
2024-01-25 10:00:00,5.78,5.8,5.76,5.77,1629193.0,5.4443,5.4631,5.4254,5.4348,1629193.0
2024-01-25 10:30:00,5.77,5.78,5.73,5.75,1905772.0,5.4348,5.4443,5.3972,5.416,1905772.0
2024-01-25 11:00:00,5.75,5.79,5.74,5.79,2653302.0,5.416,5.4537,5.4066,5.4537,2653302.0
2024-01-25 11:30:00,5.78,5.79,5.77,5.79,1070884.0,5.4443,5.4537,5.4348,5.4537,1070884.0
2024-01-25 12:00:00,5.79,5.79,5.77,5.79,1206592.0,5.4537,5.4537,5.4348,5.4537,1206592.0
2024-01-25 12:30:00,5.79,5.79,5.76,5.77,460741.0,5.4537,5.4537,5.4254,5.4348,460741.0
2024-01-25 13:00:00,5.77,5.78,5.76,5.77,954481.0,5.4348,5.4443,5.4254,5.4348,954481.0
2024-01-25 13:30:00,5.78,5.79,5.76,5.78,1184817.0,5.4443,5.4537,5.4254,5.4443,1184817.0
2024-01-25 14:00:00,5.77,5.77,5.75,5.76,775195.0,5.4348,5.4348,5.416,5.4254,775195.0
2024-01-25 14:30:00,5.76,5.77,5.75,5.77,700191.0,5.4254,5.4348,5.416,5.4348,700191.0
2024-01-25 15:00:00,5.77,5.78,5.76,5.77,808763.0,5.4348,5.4443,5.4254,5.4348,808763.0
2024-01-25 15:30:00,5.78,5.78,5.74,5.75,3076776.0,5.4443,5.4443,5.4066,5.416,3076776.0
2024-01-26 09:30:00,5.75,5.79,5.74,5.76,1603050.0,5.416,5.4537,5.4066,5.4254,1603050.0
2024-01-26 10:00:00,5.76,5.78,5.75,5.77,1595972.0,5.4254,5.4443,5.416,5.4348,1595972.0
2024-01-26 10:30:00,5.77,5.79,5.76,5.79,719915.0,5.4348,5.4537,5.4254,5.4537,719915.0
2024-01-26 11:00:00,5.78,5.79,5.76,5.79,1825204.0,5.4443,5.4537,5.4254,5.4537,1825204.0
2024-01-26 11:30:00,5.78,5.79,5.77,5.79,518562.0,5.4443,5.4537,5.4348,5.4537,518562.0
2024-01-26 12:00:00,5.79,5.8,5.78,5.79,904963.0,5.4537,5.4631,5.4443,5.4537,904963.0
2024-01-26 12:30:00,5.79,5.8,5.78,5.79,1117957.0,5.4537,5.4631,5.4443,5.4537,1117957.0
2024-01-26 13:00:00,5.79,5.79,5.78,5.79,148882.0,5.4537,5.4537,5.4443,5.4537,148882.0
2024-01-26 13:30:00,5.79,5.79,5.77,5.78,616996.0,5.4537,5.4537,5.4348,5.4443,616996.0
2024-01-26 14:00:00,5.78,5.78,5.77,5.78,196322.0,5.4443,5.4443,5.4348,5.4443,196322.0
2024-01-26 14:30:00,5.77,5.79,5.76,5.79,1183709.0,5.4348,5.4537,5.4254,5.4537,1183709.0
2024-01-26 15:00:00,5.79,5.79,5.77,5.78,863359.0,5.4537,5.4537,5.4348,5.4443,863359.0
2024-01-26 15:30:00,5.79,5.79,5.77,5.78,1047832.0,5.4537,5.4537,5.4348,5.4443,1047832.0
2024-01-29 09:30:00,5.74,5.78,5.72,5.77,1820641.0,5.4066,5.4443,5.3877,5.4348,1820641.0
2024-01-29 10:00:00,5.78,5.78,5.75,5.76,1202861.0,5.4443,5.4443,5.416,5.4254,1202861.0
2024-01-29 10:30:00,5.77,5.77,5.74,5.75,1613145.0,5.4348,5.4348,5.4066,5.416,1613145.0
2024-01-29 11:00:00,5.74,5.75,5.72,5.75,2484998.0,5.4066,5.416,5.3877,5.416,2484998.0
2024-01-29 11:30:00,5.74,5.75,5.73,5.74,499210.0,5.4066,5.416,5.3972,5.4066,499210.0
2024-01-29 12:00:00,5.75,5.76,5.73,5.75,1856367.0,5.416,5.4254,5.3972,5.416,1856367.0
2024-01-29 12:30:00,5.75,5.75,5.73,5.74,356081.0,5.416,5.416,5.3972,5.4066,356081.0
2024-01-29 13:00:00,5.74,5.74,5.72,5.74,655105.0,5.4066,5.4066,5.3877,5.4066,655105.0
2024-01-29 13:30:00,5.74,5.75,5.73,5.75,1857275.0,5.4066,5.416,5.3972,5.416,1857275.0
2024-01-29 14:00:00,5.75,5.75,5.73,5.74,503035.0,5.416,5.416,5.3972,5.4066,503035.0
2024-01-29 14:30:00,5.74,5.75,5.73,5.74,1274399.0,5.4066,5.416,5.3972,5.4066,1274399.0
2024-01-29 15:00:00,5.74,5.79,5.73,5.79,2061441.0,5.4066,5.4537,5.3972,5.4537,2061441.0
2024-01-29 15:30:00,5.79,5.79,5.77,5.79,914499.0,5.4537,5.4537,5.4348,5.4537,914499.0
2024-01-30 09:30:00,5.68,5.7,5.65,5.67,1091589.0,5.3501,5.3689,5.3218,5.3406,1091589.0
2024-01-30 10:00:00,5.67,5.67,5.62,5.63,3244249.0,5.3406,5.3406,5.2935,5.303,3244249.0
2024-01-30 10:30:00,5.63,5.64,5.62,5.63,1312127.0,5.303,5.3124,5.2935,5.303,1312127.0
2024-01-30 11:00:00,5.63,5.65,5.62,5.64,1834943.0,5.303,5.3218,5.2935,5.3124,1834943.0
2024-01-30 11:30:00,5.64,5.68,5.64,5.68,775217.0,5.3124,5.3501,5.3124,5.3501,775217.0
2024-01-30 12:00:00,5.68,5.68,5.65,5.65,414384.0,5.3501,5.3501,5.3218,5.3218,414384.0
2024-01-30 12:30:00,5.66,5.66,5.65,5.66,228258.0,5.3312,5.3312,5.3218,5.3312,228258.0
2024-01-30 13:00:00,5.65,5.67,5.65,5.67,451874.0,5.3218,5.3406,5.3218,5.3406,451874.0
2024-01-30 13:30:00,5.67,5.67,5.66,5.67,177950.0,5.3406,5.3406,5.3312,5.3406,177950.0
2024-01-30 14:00:00,5.67,5.68,5.66,5.67,605791.0,5.3406,5.3501,5.3312,5.3406,605791.0
2024-01-30 14:30:00,5.67,5.67,5.66,5.67,270160.0,5.3406,5.3406,5.3312,5.3406,270160.0
2024-01-30 15:00:00,5.67,5.67,5.66,5.67,295413.0,5.3406,5.3406,5.3312,5.3406,295413.0
2024-01-30 15:30:00,5.67,5.68,5.65,5.67,2481009.0,5.3406,5.3501,5.3218,5.3406,2481009.0
2024-01-31 09:30:00,5.55,5.57,5.53,5.56,2373761.0,5.2276,5.2464,5.2088,5.237,2373761.0
2024-01-31 10:00:00,5.56,5.57,5.54,5.57,2337476.0,5.237,5.2464,5.2182,5.2464,2337476.0
2024-01-31 10:30:00,5.57,5.57,5.54,5.56,1583203.0,5.2464,5.2464,5.2182,5.237,1583203.0
2024-01-31 11:00:00,5.56,5.58,5.55,5.57,2644267.0,5.237,5.2559,5.2276,5.2464,2644267.0
2024-01-31 11:30:00,5.57,5.58,5.55,5.57,955877.0,5.2464,5.2559,5.2276,5.2464,955877.0
2024-01-31 12:00:00,5.57,5.58,5.56,5.57,387240.0,5.2464,5.2559,5.237,5.2464,387240.0
2024-01-31 12:30:00,5.57,5.58,5.56,5.57,449444.0,5.2464,5.2559,5.237,5.2464,449444.0
2024-01-31 13:00:00,5.57,5.57,5.55,5.56,1868078.0,5.2464,5.2464,5.2276,5.237,1868078.0
2024-01-31 13:30:00,5.56,5.56,5.55,5.56,241756.0,5.237,5.237,5.2276,5.237,241756.0
2024-01-31 14:00:00,5.56,5.56,5.52,5.53,1344735.0,5.237,5.237,5.1994,5.2088,1344735.0
2024-01-31 14:30:00,5.54,5.6,5.52,5.56,2337259.0,5.2182,5.2747,5.1994,5.237,2337259.0
2024-01-31 15:00:00,5.56,5.56,5.5,5.52,2488636.0,5.237,5.237,5.1805,5.1994,2488636.0
2024-01-31 15:30:00,5.52,5.53,5.5,5.5,2222056.0,5.1994,5.2088,5.1805,5.1805,2222056.0
2024-02-01 09:30:00,5.47,5.49,5.45,5.48,1336827.0,5.1523,5.1711,5.1334,5.1617,1336827.0
2024-02-01 10:00:00,5.47,5.5,5.46,5.49,2769254.0,5.1523,5.1805,5.1428,5.1711,2769254.0
2024-02-01 10:30:00,5.49,5.49,5.45,5.46,2231194.0,5.1711,5.1711,5.1334,5.1428,2231194.0
2024-02-01 11:00:00,5.46,5.47,5.45,5.46,4821928.0,5.1428,5.1523,5.1334,5.1428,4821928.0
2024-02-01 11:30:00,5.46,5.5,5.45,5.49,1678119.0,5.1428,5.1805,5.1334,5.1711,1678119.0
2024-02-01 12:00:00,5.5,5.53,5.49,5.5,956903.0,5.1805,5.2088,5.1711,5.1805,956903.0
2024-02-01 12:30:00,5.5,5.53,5.5,5.52,1145955.0,5.1805,5.2088,5.1805,5.1994,1145955.0
2024-02-01 13:00:00,5.52,5.52,5.49,5.5,549519.0,5.1994,5.1994,5.1711,5.1805,549519.0
2024-02-01 13:30:00,5.5,5.51,5.48,5.49,967582.0,5.1805,5.1899,5.1617,5.1711,967582.0
2024-02-01 14:00:00,5.5,5.51,5.49,5.49,718007.0,5.1805,5.1899,5.1711,5.1711,718007.0
2024-02-01 14:30:00,5.5,5.51,5.48,5.5,1143669.0,5.1805,5.1899,5.1617,5.1805,1143669.0
2024-02-01 15:00:00,5.5,5.51,5.49,5.49,263309.0,5.1805,5.1899,5.1711,5.1711,263309.0
2024-02-01 15:30:00,5.49,5.5,5.48,5.5,1901190.0,5.1711,5.1805,5.1617,5.1805,1901190.0
2024-02-02 09:30:00,5.45,5.45,5.4,5.45,2472867.0,5.1334,5.1334,5.0863,5.1334,2472867.0
2024-02-02 10:00:00,5.46,5.46,5.39,5.43,3006876.0,5.1428,5.1428,5.0769,5.1146,3006876.0
2024-02-02 10:30:00,5.42,5.45,5.4,5.42,2275830.0,5.1052,5.1334,5.0863,5.1052,2275830.0
2024-02-02 11:00:00,5.42,5.43,5.39,5.41,3817348.0,5.1052,5.1146,5.0769,5.0957,3817348.0
2024-02-02 11:30:00,5.4,5.41,5.38,5.38,471436.0,5.0863,5.0957,5.0675,5.0675,471436.0
2024-02-02 12:00:00,5.39,5.39,5.37,5.39,1047733.0,5.0769,5.0769,5.0581,5.0769,1047733.0
2024-02-02 12:30:00,5.39,5.39,5.35,5.37,2292966.0,5.0769,5.0769,5.0392,5.0581,2292966.0
2024-02-02 13:00:00,5.38,5.4,5.35,5.39,2959011.0,5.0675,5.0863,5.0392,5.0769,2959011.0
2024-02-02 13:30:00,5.4,5.4,5.37,5.4,2489883.0,5.0863,5.0863,5.0581,5.0863,2489883.0
2024-02-02 14:00:00,5.39,5.42,5.39,5.42,1761963.0,5.0769,5.1052,5.0769,5.1052,1761963.0
2024-02-02 14:30:00,5.42,5.43,5.41,5.42,982952.0,5.1052,5.1146,5.0957,5.1052,982952.0
2024-02-02 15:00:00,5.42,5.44,5.42,5.44,824814.0,5.1052,5.124,5.1052,5.124,824814.0
2024-02-02 15:30:00,5.43,5.44,5.42,5.42,1724973.0,5.1146,5.124,5.1052,5.1052,1724973.0
2024-02-05 09:30:00,5.33,5.36,5.32,5.35,1965599.0,5.0204,5.0486,5.011,5.0392,1965599.0
2024-02-05 10:00:00,5.34,5.35,5.31,5.33,2429701.0,5.0298,5.0392,5.0016,5.0204,2429701.0
2024-02-05 10:30:00,5.33,5.35,5.32,5.35,1898520.0,5.0204,5.0392,5.011,5.0392,1898520.0
2024-02-05 11:00:00,5.34,5.36,5.33,5.35,2070042.0,5.0298,5.0486,5.0204,5.0392,2070042.0
2024-02-05 11:30:00,5.35,5.36,5.34,5.36,1432548.0,5.0392,5.0486,5.0298,5.0486,1432548.0
2024-02-05 12:00:00,5.36,5.36,5.35,5.36,242196.0,5.0486,5.0486,5.0392,5.0486,242196.0
2024-02-05 12:30:00,5.36,5.36,5.35,5.36,179940.0,5.0486,5.0486,5.0392,5.0486,179940.0
2024-02-05 13:00:00,5.36,5.36,5.34,5.35,1614392.0,5.0486,5.0486,5.0298,5.0392,1614392.0
2024-02-05 13:30:00,5.35,5.36,5.34,5.36,736625.0,5.0392,5.0486,5.0298,5.0486,736625.0
2024-02-05 14:00:00,5.36,5.36,5.34,5.36,1891925.0,5.0486,5.0486,5.0298,5.0486,1891925.0
2024-02-05 14:30:00,5.36,5.36,5.34,5.35,692832.0,5.0486,5.0486,5.0298,5.0392,692832.0
2024-02-05 15:00:00,5.35,5.35,5.33,5.33,797803.0,5.0392,5.0392,5.0204,5.0204,797803.0
2024-02-05 15:30:00,5.33,5.34,5.32,5.32,2036762.0,5.0204,5.0298,5.011,5.011,2036762.0
2024-02-06 09:30:00,5.31,5.35,5.3,5.34,1940034.0,5.0016,5.0392,4.9921,5.0298,1940034.0
2024-02-06 10:00:00,5.34,5.36,5.32,5.35,1923475.0,5.0298,5.0486,5.011,5.0392,1923475.0
2024-02-06 10:30:00,5.35,5.37,5.35,5.36,2840175.0,5.0392,5.0581,5.0392,5.0486,2840175.0
2024-02-06 11:00:00,5.36,5.37,5.34,5.36,1837204.0,5.0486,5.0581,5.0298,5.0486,1837204.0
2024-02-06 11:30:00,5.37,5.37,5.35,5.35,1353898.0,5.0581,5.0581,5.0392,5.0392,1353898.0
2024-02-06 12:00:00,5.36,5.37,5.34,5.36,1852996.0,5.0486,5.0581,5.0298,5.0486,1852996.0
2024-02-06 12:30:00,5.36,5.37,5.35,5.37,624169.0,5.0486,5.0581,5.0392,5.0581,624169.0
2024-02-06 13:00:00,5.37,5.39,5.36,5.39,1414509.0,5.0581,5.0769,5.0486,5.0769,1414509.0
2024-02-06 13:30:00,5.39,5.4,5.38,5.4,907785.0,5.0769,5.0863,5.0675,5.0863,907785.0
2024-02-06 14:00:00,5.4,5.4,5.37,5.39,1166886.0,5.0863,5.0863,5.0581,5.0769,1166886.0
2024-02-06 14:30:00,5.39,5.39,5.38,5.39,137386.0,5.0769,5.0769,5.0675,5.0769,137386.0
2024-02-06 15:00:00,5.39,5.39,5.37,5.38,1128776.0,5.0769,5.0769,5.0581,5.0675,1128776.0
2024-02-06 15:30:00,5.37,5.38,5.36,5.38,1435860.0,5.0581,5.0675,5.0486,5.0675,1435860.0
2024-02-07 09:30:00,5.35,5.37,5.32,5.33,2189554.0,5.0392,5.0581,5.011,5.0204,2189554.0
2024-02-07 10:00:00,5.33,5.35,5.31,5.34,2197642.0,5.0204,5.0392,5.0016,5.0298,2197642.0
2024-02-07 10:30:00,5.35,5.35,5.33,5.33,1987719.0,5.0392,5.0392,5.0204,5.0204,1987719.0
2024-02-07 11:00:00,5.33,5.34,5.32,5.34,2296727.0,5.0204,5.0298,5.011,5.0298,2296727.0
2024-02-07 11:30:00,5.33,5.34,5.32,5.33,180462.0,5.0204,5.0298,5.011,5.0204,180462.0
2024-02-07 12:00:00,5.33,5.34,5.32,5.33,1300073.0,5.0204,5.0298,5.011,5.0204,1300073.0
2024-02-07 12:30:00,5.33,5.33,5.32,5.32,45348.0,5.0204,5.0204,5.011,5.011,45348.0
2024-02-07 13:00:00,5.33,5.35,5.32,5.35,1365559.0,5.0204,5.0392,5.011,5.0392,1365559.0
2024-02-07 13:30:00,5.35,5.36,5.34,5.35,346530.0,5.0392,5.0486,5.0298,5.0392,346530.0
2024-02-07 14:00:00,5.35,5.36,5.34,5.35,1105337.0,5.0392,5.0486,5.0298,5.0392,1105337.0
2024-02-07 14:30:00,5.36,5.36,5.33,5.36,210051.0,5.0486,5.0486,5.0204,5.0486,210051.0
2024-02-07 15:00:00,5.36,5.36,5.35,5.36,145981.0,5.0486,5.0486,5.0392,5.0486,145981.0
2024-02-07 15:30:00,5.35,5.36,5.34,5.35,1213140.0,5.0392,5.0486,5.0298,5.0392,1213140.0
2024-02-08 09:30:00,5.38,5.39,5.37,5.39,567346.0,5.0675,5.0769,5.0581,5.0769,567346.0
2024-02-08 10:00:00,5.39,5.4,5.38,5.4,979093.0,5.0769,5.0863,5.0675,5.0863,979093.0
2024-02-08 10:30:00,5.4,5.41,5.39,5.41,567448.0,5.0863,5.0957,5.0769,5.0957,567448.0
2024-02-08 11:00:00,5.41,5.41,5.38,5.39,2286550.0,5.0957,5.0957,5.0675,5.0769,2286550.0
2024-02-08 11:30:00,5.38,5.39,5.37,5.38,191609.0,5.0675,5.0769,5.0581,5.0675,191609.0
2024-02-08 12:00:00,5.38,5.39,5.37,5.38,705243.0,5.0675,5.0769,5.0581,5.0675,705243.0
2024-02-08 12:30:00,5.38,5.38,5.37,5.38,65027.0,5.0675,5.0675,5.0581,5.0675,65027.0
2024-02-08 13:00:00,5.38,5.4,5.37,5.38,878639.0,5.0675,5.0863,5.0581,5.0675,878639.0
2024-02-08 13:30:00,5.39,5.4,5.38,5.39,393494.0,5.0769,5.0863,5.0675,5.0769,393494.0
2024-02-08 14:00:00,5.39,5.4,5.38,5.4,352641.0,5.0769,5.0863,5.0675,5.0863,352641.0
2024-02-08 14:30:00,5.4,5.4,5.38,5.4,1221652.0,5.0863,5.0863,5.0675,5.0863,1221652.0
2024-02-08 15:00:00,5.4,5.4,5.39,5.4,180032.0,5.0863,5.0863,5.0769,5.0863,180032.0
2024-02-08 15:30:00,5.39,5.4,5.38,5.4,1056624.0,5.0769,5.0863,5.0675,5.0863,1056624.0
2024-02-09 09:30:00,5.5,5.5,5.41,5.42,2493473.0,5.1805,5.1805,5.0957,5.1052,2493473.0
2024-02-09 10:00:00,5.43,5.46,5.41,5.45,2279206.0,5.1146,5.1428,5.0957,5.1334,2279206.0
2024-02-09 10:30:00,5.45,5.47,5.43,5.45,2672252.0,5.1334,5.1523,5.1146,5.1334,2672252.0
2024-02-09 11:00:00,5.45,5.47,5.43,5.46,2547222.0,5.1334,5.1523,5.1146,5.1428,2547222.0
2024-02-09 11:30:00,5.46,5.47,5.44,5.45,701439.0,5.1428,5.1523,5.124,5.1334,701439.0
2024-02-09 12:00:00,5.45,5.45,5.43,5.44,357617.0,5.1334,5.1334,5.1146,5.124,357617.0
2024-02-09 12:30:00,5.44,5.46,5.43,5.46,546410.0,5.124,5.1428,5.1146,5.1428,546410.0
2024-02-09 13:00:00,5.46,5.48,5.45,5.48,306548.0,5.1428,5.1617,5.1334,5.1617,306548.0
2024-02-09 13:30:00,5.48,5.48,5.47,5.48,194292.0,5.1617,5.1617,5.1523,5.1617,194292.0
2024-02-09 14:00:00,5.48,5.49,5.47,5.49,596238.0,5.1617,5.1711,5.1523,5.1711,596238.0
2024-02-09 14:30:00,5.49,5.49,5.48,5.48,218720.0,5.1711,5.1711,5.1617,5.1617,218720.0
2024-02-09 15:00:00,5.48,5.49,5.46,5.49,1826814.0,5.1617,5.1711,5.1428,5.1711,1826814.0
2024-02-09 15:30:00,5.49,5.49,5.48,5.49,1022170.0,5.1711,5.1711,5.1617,5.1711,1022170.0
2024-02-12 09:30:00,5.41,5.47,5.41,5.46,1273510.0,5.0957,5.1523,5.0957,5.1428,1273510.0
2024-02-12 10:00:00,5.45,5.46,5.43,5.44,642628.0,5.1334,5.1428,5.1146,5.124,642628.0
2024-02-12 10:30:00,5.44,5.47,5.43,5.46,1863202.0,5.124,5.1523,5.1146,5.1428,1863202.0
2024-02-12 11:00:00,5.46,5.48,5.45,5.46,856919.0,5.1428,5.1617,5.1334,5.1428,856919.0
2024-02-12 11:30:00,5.46,5.47,5.45,5.45,243071.0,5.1428,5.1523,5.1334,5.1334,243071.0
2024-02-12 12:00:00,5.46,5.46,5.45,5.46,61090.0,5.1428,5.1428,5.1334,5.1428,61090.0
2024-02-12 12:30:00,5.45,5.47,5.45,5.46,451870.0,5.1334,5.1523,5.1334,5.1428,451870.0
2024-02-12 13:00:00,5.46,5.47,5.45,5.45,335339.0,5.1428,5.1523,5.1334,5.1334,335339.0
2024-02-12 13:30:00,5.45,5.48,5.44,5.48,1414815.0,5.1334,5.1617,5.124,5.1617,1414815.0
2024-02-12 14:00:00,5.48,5.48,5.46,5.48,1179238.0,5.1617,5.1617,5.1428,5.1617,1179238.0
2024-02-12 14:30:00,5.48,5.49,5.46,5.46,1500274.0,5.1617,5.1711,5.1428,5.1428,1500274.0
2024-02-12 15:00:00,5.46,5.48,5.46,5.46,818604.0,5.1428,5.1617,5.1428,5.1428,818604.0
2024-02-12 15:30:00,5.47,5.47,5.46,5.46,583702.0,5.1523,5.1523,5.1428,5.1428,583702.0
2024-02-13 09:30:00,5.3,5.34,5.28,5.29,5096565.0,4.9921,5.0298,4.9733,4.9827,5096565.0
2024-02-13 10:00:00,5.29,5.29,5.26,5.29,2145933.0,4.9827,4.9827,4.9545,4.9827,2145933.0
2024-02-13 10:30:00,5.29,5.29,5.26,5.26,3691126.0,4.9827,4.9827,4.9545,4.9545,3691126.0
2024-02-13 11:00:00,5.27,5.28,5.26,5.27,1740299.0,4.9639,4.9733,4.9545,4.9639,1740299.0
2024-02-13 11:30:00,5.27,5.27,5.26,5.27,694003.0,4.9639,4.9639,4.9545,4.9639,694003.0
2024-02-13 12:00:00,5.27,5.27,5.24,5.24,2116520.0,4.9639,4.9639,4.9356,4.9356,2116520.0
2024-02-13 12:30:00,5.25,5.26,5.24,5.25,875743.0,4.945,4.9545,4.9356,4.945,875743.0
2024-02-13 13:00:00,5.25,5.25,5.23,5.24,260740.0,4.945,4.945,4.9262,4.9356,260740.0
2024-02-13 13:30:00,5.24,5.24,5.21,5.21,405359.0,4.9356,4.9356,4.9074,4.9074,405359.0
2024-02-13 14:00:00,5.21,5.23,5.21,5.23,2989063.0,4.9074,4.9262,4.9074,4.9262,2989063.0
2024-02-13 14:30:00,5.23,5.24,5.2,5.21,2056715.0,4.9262,4.9356,4.8979,4.9074,2056715.0
2024-02-13 15:00:00,5.21,5.22,5.2,5.21,456290.0,4.9074,4.9168,4.8979,4.9074,456290.0
2024-02-13 15:30:00,5.21,5.22,5.2,5.21,1595878.0,4.9074,4.9168,4.8979,4.9074,1595878.0
2024-02-14 09:30:00,5.24,5.25,5.21,5.24,1381221.0,4.9356,4.945,4.9074,4.9356,1381221.0
2024-02-14 10:00:00,5.24,5.26,5.23,5.25,1542998.0,4.9356,4.9545,4.9262,4.945,1542998.0
2024-02-14 10:30:00,5.25,5.25,5.22,5.24,1250066.0,4.945,4.945,4.9168,4.9356,1250066.0
2024-02-14 11:00:00,5.23,5.26,5.22,5.25,2672703.0,4.9262,4.9545,4.9168,4.945,2672703.0
2024-02-14 11:30:00,5.25,5.26,5.25,5.25,153966.0,4.945,4.9545,4.945,4.945,153966.0
2024-02-14 12:00:00,5.25,5.28,5.23,5.28,2549841.0,4.945,4.9733,4.9262,4.9733,2549841.0
2024-02-14 12:30:00,5.28,5.29,5.27,5.29,371049.0,4.9733,4.9827,4.9639,4.9827,371049.0
2024-02-14 13:00:00,5.29,5.29,5.27,5.29,756342.0,4.9827,4.9827,4.9639,4.9827,756342.0
2024-02-14 13:30:00,5.29,5.3,5.28,5.29,612406.0,4.9827,4.9921,4.9733,4.9827,612406.0
2024-02-14 14:00:00,5.29,5.3,5.27,5.3,1309355.0,4.9827,4.9921,4.9639,4.9921,1309355.0
2024-02-14 14:30:00,5.3,5.3,5.28,5.29,891182.0,4.9921,4.9921,4.9733,4.9827,891182.0
2024-02-14 15:00:00,5.29,5.31,5.29,5.31,1123003.0,4.9827,5.0016,4.9827,5.0016,1123003.0
2024-02-14 15:30:00,5.31,5.31,5.3,5.31,1569033.0,5.0016,5.0016,4.9921,5.0016,1569033.0
2024-02-15 09:30:00,5.33,5.38,5.32,5.36,1201809.0,5.0204,5.0675,5.011,5.0486,1201809.0
2024-02-15 10:00:00,5.36,5.39,5.36,5.38,1549162.0,5.0486,5.0769,5.0486,5.0675,1549162.0
2024-02-15 10:30:00,5.38,5.39,5.35,5.36,2441315.0,5.0675,5.0769,5.0392,5.0486,2441315.0
2024-02-15 11:00:00,5.36,5.36,5.34,5.34,1638652.0,5.0486,5.0486,5.0298,5.0298,1638652.0
2024-02-15 11:30:00,5.35,5.36,5.33,5.35,2797695.0,5.0392,5.0486,5.0204,5.0392,2797695.0
2024-02-15 12:00:00,5.34,5.35,5.34,5.35,313815.0,5.0298,5.0392,5.0298,5.0392,313815.0
2024-02-15 12:30:00,5.35,5.36,5.34,5.35,1271167.0,5.0392,5.0486,5.0298,5.0392,1271167.0
2024-02-15 13:00:00,5.35,5.36,5.33,5.36,1643593.0,5.0392,5.0486,5.0204,5.0486,1643593.0
2024-02-15 13:30:00,5.36,5.36,5.35,5.36,279706.0,5.0486,5.0486,5.0392,5.0486,279706.0
2024-02-15 14:00:00,5.36,5.36,5.35,5.36,137224.0,5.0486,5.0486,5.0392,5.0486,137224.0
2024-02-15 14:30:00,5.36,5.36,5.35,5.35,146064.0,5.0486,5.0486,5.0392,5.0392,146064.0
2024-02-15 15:00:00,5.36,5.36,5.34,5.35,533488.0,5.0486,5.0486,5.0298,5.0392,533488.0
2024-02-15 15:30:00,5.35,5.35,5.34,5.35,1345961.0,5.0392,5.0392,5.0298,5.0392,1345961.0
2024-02-16 09:30:00,5.32,5.33,5.28,5.29,1934157.0,5.011,5.0204,4.9733,4.9827,1934157.0
2024-02-16 10:00:00,5.29,5.32,5.28,5.3,2069135.0,4.9827,5.011,4.9733,4.9921,2069135.0
2024-02-16 10:30:00,5.3,5.32,5.29,5.31,2502707.0,4.9921,5.011,4.9827,5.0016,2502707.0
2024-02-16 11:00:00,5.31,5.33,5.31,5.33,280941.0,5.0016,5.0204,5.0016,5.0204,280941.0
2024-02-16 11:30:00,5.33,5.34,5.32,5.33,331282.0,5.0204,5.0298,5.011,5.0204,331282.0
2024-02-16 12:00:00,5.34,5.35,5.33,5.35,374584.0,5.0298,5.0392,5.0204,5.0392,374584.0
2024-02-16 12:30:00,5.35,5.35,5.34,5.35,133762.0,5.0392,5.0392,5.0298,5.0392,133762.0
2024-02-16 13:00:00,5.35,5.35,5.33,5.35,729226.0,5.0392,5.0392,5.0204,5.0392,729226.0
2024-02-16 13:30:00,5.35,5.35,5.34,5.35,144284.0,5.0392,5.0392,5.0298,5.0392,144284.0
2024-02-16 14:00:00,5.35,5.35,5.34,5.35,137746.0,5.0392,5.0392,5.0298,5.0392,137746.0
2024-02-16 14:30:00,5.35,5.36,5.32,5.32,2951688.0,5.0392,5.0486,5.011,5.011,2951688.0
2024-02-16 15:00:00,5.33,5.33,5.32,5.33,122318.0,5.0204,5.0204,5.011,5.0204,122318.0
2024-02-16 15:30:00,5.33,5.33,5.32,5.33,972423.0,5.0204,5.0204,5.011,5.0204,972423.0
2024-02-20 09:30:00,5.35,5.39,5.34,5.39,4491504.0,5.0392,5.0769,5.0298,5.0769,4491504.0
2024-02-20 10:00:00,5.38,5.4,5.37,5.39,5395382.0,5.0675,5.0863,5.0581,5.0769,5395382.0
2024-02-20 10:30:00,5.39,5.42,5.38,5.42,2120919.0,5.0769,5.1052,5.0675,5.1052,2120919.0
2024-02-20 11:00:00,5.42,5.43,5.4,5.42,989330.0,5.1052,5.1146,5.0863,5.1052,989330.0
2024-02-20 11:30:00,5.42,5.43,5.39,5.39,731343.0,5.1052,5.1146,5.0769,5.0769,731343.0
2024-02-20 12:00:00,5.4,5.4,5.37,5.38,411499.0,5.0863,5.0863,5.0581,5.0675,411499.0
2024-02-20 12:30:00,5.38,5.38,5.36,5.37,435560.0,5.0675,5.0675,5.0486,5.0581,435560.0
2024-02-20 13:00:00,5.36,5.38,5.36,5.37,939855.0,5.0486,5.0675,5.0486,5.0581,939855.0
2024-02-20 13:30:00,5.37,5.37,5.36,5.36,133527.0,5.0581,5.0581,5.0486,5.0486,133527.0
2024-02-20 14:00:00,5.37,5.37,5.34,5.35,615290.0,5.0581,5.0581,5.0298,5.0392,615290.0
2024-02-20 14:30:00,5.35,5.36,5.34,5.36,616763.0,5.0392,5.0486,5.0298,5.0486,616763.0
2024-02-20 15:00:00,5.36,5.37,5.34,5.36,1405419.0,5.0486,5.0581,5.0298,5.0486,1405419.0
2024-02-20 15:30:00,5.36,5.36,5.34,5.36,1314889.0,5.0486,5.0486,5.0298,5.0486,1314889.0
2024-02-21 09:30:00,5.31,5.33,5.29,5.32,2647381.0,5.0016,5.0204,4.9827,5.011,2647381.0
2024-02-21 10:00:00,5.32,5.34,5.31,5.33,1686802.0,5.011,5.0298,5.0016,5.0204,1686802.0
2024-02-21 10:30:00,5.33,5.33,5.3,5.31,1184141.0,5.0204,5.0204,4.9921,5.0016,1184141.0
2024-02-21 11:00:00,5.31,5.33,5.31,5.32,1505214.0,5.0016,5.0204,5.0016,5.011,1505214.0
2024-02-21 11:30:00,5.33,5.33,5.31,5.33,591689.0,5.0204,5.0204,5.0016,5.0204,591689.0
2024-02-21 12:00:00,5.32,5.33,5.31,5.32,1387377.0,5.011,5.0204,5.0016,5.011,1387377.0
2024-02-21 12:30:00,5.32,5.32,5.31,5.32,349858.0,5.011,5.011,5.0016,5.011,349858.0
2024-02-21 13:00:00,5.32,5.34,5.31,5.33,3020814.0,5.011,5.0298,5.0016,5.0204,3020814.0
2024-02-21 13:30:00,5.33,5.33,5.32,5.33,98058.0,5.0204,5.0204,5.011,5.0204,98058.0
2024-02-21 14:00:00,5.33,5.34,5.31,5.32,2766293.0,5.0204,5.0298,5.0016,5.011,2766293.0
2024-02-21 14:30:00,5.32,5.33,5.31,5.33,2045728.0,5.011,5.0204,5.0016,5.0204,2045728.0
2024-02-21 15:00:00,5.33,5.33,5.31,5.33,1925858.0,5.0204,5.0204,5.0016,5.0204,1925858.0
2024-02-21 15:30:00,5.33,5.35,5.32,5.35,2229573.0,5.0204,5.0392,5.011,5.0392,2229573.0
2024-02-22 09:30:00,5.42,5.46,5.41,5.44,1098543.0,5.1052,5.1428,5.0957,5.124,1098543.0
2024-02-22 10:00:00,5.44,5.44,5.41,5.44,1841421.0,5.124,5.124,5.0957,5.124,1841421.0
2024-02-22 10:30:00,5.44,5.44,5.42,5.44,1627243.0,5.124,5.124,5.1052,5.124,1627243.0
2024-02-22 11:00:00,5.43,5.44,5.42,5.43,1915041.0,5.1146,5.124,5.1052,5.1146,1915041.0
2024-02-22 11:30:00,5.44,5.44,5.42,5.42,129345.0,5.124,5.124,5.1052,5.1052,129345.0
2024-02-22 12:00:00,5.42,5.43,5.42,5.42,242999.0,5.1052,5.1146,5.1052,5.1052,242999.0
2024-02-22 12:30:00,5.42,5.45,5.42,5.45,1443391.0,5.1052,5.1334,5.1052,5.1334,1443391.0
2024-02-22 13:00:00,5.45,5.45,5.43,5.45,1347347.0,5.1334,5.1334,5.1146,5.1334,1347347.0
2024-02-22 13:30:00,5.45,5.46,5.44,5.46,269331.0,5.1334,5.1428,5.124,5.1428,269331.0
2024-02-22 14:00:00,5.46,5.47,5.45,5.47,527035.0,5.1428,5.1523,5.1334,5.1523,527035.0
2024-02-22 14:30:00,5.46,5.47,5.45,5.46,1415321.0,5.1428,5.1523,5.1334,5.1428,1415321.0
2024-02-22 15:00:00,5.46,5.47,5.45,5.46,290192.0,5.1428,5.1523,5.1334,5.1428,290192.0
2024-02-22 15:30:00,5.46,5.46,5.45,5.45,800934.0,5.1428,5.1428,5.1334,5.1334,800934.0
2024-02-23 09:30:00,5.46,5.47,5.43,5.44,1134514.0,5.1428,5.1523,5.1146,5.124,1134514.0
2024-02-23 10:00:00,5.43,5.46,5.42,5.44,1223551.0,5.1146,5.1428,5.1052,5.124,1223551.0
2024-02-23 10:30:00,5.45,5.46,5.44,5.46,847152.0,5.1334,5.1428,5.124,5.1428,847152.0
2024-02-23 11:00:00,5.45,5.47,5.44,5.47,1690997.0,5.1334,5.1523,5.124,5.1523,1690997.0
2024-02-23 11:30:00,5.47,5.47,5.46,5.46,796199.0,5.1523,5.1523,5.1428,5.1428,796199.0
2024-02-23 12:00:00,5.46,5.48,5.46,5.47,2950552.0,5.1428,5.1617,5.1428,5.1523,2950552.0
2024-02-23 12:30:00,5.46,5.47,5.46,5.46,185920.0,5.1428,5.1523,5.1428,5.1428,185920.0
2024-02-23 13:00:00,5.46,5.47,5.46,5.46,52042.0,5.1428,5.1523,5.1428,5.1428,52042.0
2024-02-23 13:30:00,5.46,5.47,5.46,5.47,83689.0,5.1428,5.1523,5.1428,5.1523,83689.0
2024-02-23 14:00:00,5.46,5.47,5.44,5.45,879656.0,5.1428,5.1523,5.124,5.1334,879656.0
2024-02-23 14:30:00,5.45,5.46,5.44,5.46,715999.0,5.1334,5.1428,5.124,5.1428,715999.0
2024-02-23 15:00:00,5.46,5.46,5.45,5.46,442488.0,5.1428,5.1428,5.1334,5.1428,442488.0
2024-02-23 15:30:00,5.46,5.46,5.45,5.46,846159.0,5.1428,5.1428,5.1334,5.1428,846159.0
2024-02-26 09:30:00,5.45,5.47,5.43,5.45,767847.0,5.1334,5.1523,5.1146,5.1334,767847.0
2024-02-26 10:00:00,5.45,5.47,5.45,5.46,1144284.0,5.1334,5.1523,5.1334,5.1428,1144284.0
2024-02-26 10:30:00,5.46,5.46,5.44,5.45,725869.0,5.1428,5.1428,5.124,5.1334,725869.0
2024-02-26 11:00:00,5.46,5.46,5.45,5.46,62572.0,5.1428,5.1428,5.1334,5.1428,62572.0
2024-02-26 11:30:00,5.46,5.46,5.43,5.45,1363396.0,5.1428,5.1428,5.1146,5.1334,1363396.0
2024-02-26 12:00:00,5.44,5.45,5.43,5.44,987774.0,5.124,5.1334,5.1146,5.124,987774.0
2024-02-26 12:30:00,5.44,5.44,5.43,5.43,86679.0,5.124,5.124,5.1146,5.1146,86679.0
2024-02-26 13:00:00,5.43,5.44,5.41,5.42,2090005.0,5.1146,5.124,5.0957,5.1052,2090005.0
2024-02-26 13:30:00,5.42,5.42,5.41,5.42,210641.0,5.1052,5.1052,5.0957,5.1052,210641.0
2024-02-26 14:00:00,5.42,5.42,5.41,5.42,812010.0,5.1052,5.1052,5.0957,5.1052,812010.0
2024-02-26 14:30:00,5.42,5.42,5.41,5.42,411344.0,5.1052,5.1052,5.0957,5.1052,411344.0
2024-02-26 15:00:00,5.42,5.43,5.41,5.42,919549.0,5.1052,5.1146,5.0957,5.1052,919549.0
2024-02-26 15:30:00,5.42,5.42,5.41,5.41,1116205.0,5.1052,5.1052,5.0957,5.0957,1116205.0
2024-02-27 09:30:00,5.44,5.47,5.43,5.46,1000268.0,5.124,5.1523,5.1146,5.1428,1000268.0
2024-02-27 10:00:00,5.46,5.47,5.45,5.46,1258262.0,5.1428,5.1523,5.1334,5.1428,1258262.0
2024-02-27 10:30:00,5.46,5.48,5.46,5.47,1574507.0,5.1428,5.1617,5.1428,5.1523,1574507.0
2024-02-27 11:00:00,5.46,5.49,5.46,5.49,913205.0,5.1428,5.1711,5.1428,5.1711,913205.0
2024-02-27 11:30:00,5.49,5.5,5.48,5.49,251273.0,5.1711,5.1805,5.1617,5.1711,251273.0
2024-02-27 12:00:00,5.5,5.5,5.48,5.48,338645.0,5.1805,5.1805,5.1617,5.1617,338645.0
2024-02-27 12:30:00,5.49,5.49,5.48,5.49,140493.0,5.1711,5.1711,5.1617,5.1711,140493.0
2024-02-27 13:00:00,5.49,5.5,5.48,5.49,818722.0,5.1711,5.1805,5.1617,5.1711,818722.0
2024-02-27 13:30:00,5.49,5.5,5.49,5.5,126722.0,5.1711,5.1805,5.1711,5.1805,126722.0
2024-02-27 14:00:00,5.49,5.5,5.48,5.49,390055.0,5.1711,5.1805,5.1617,5.1711,390055.0
2024-02-27 14:30:00,5.49,5.49,5.48,5.49,67214.0,5.1711,5.1711,5.1617,5.1711,67214.0
2024-02-27 15:00:00,5.49,5.49,5.48,5.49,69550.0,5.1711,5.1711,5.1617,5.1711,69550.0
2024-02-27 15:30:00,5.49,5.51,5.48,5.5,1713925.0,5.1711,5.1899,5.1617,5.1805,1713925.0
2024-02-28 09:30:00,5.43,5.44,5.4,5.41,1401764.0,5.1146,5.124,5.0863,5.0957,1401764.0
2024-02-28 10:00:00,5.41,5.41,5.38,5.4,4100460.0,5.0957,5.0957,5.0675,5.0863,4100460.0
2024-02-28 10:30:00,5.39,5.41,5.38,5.41,1703410.0,5.0769,5.0957,5.0675,5.0957,1703410.0
2024-02-28 11:00:00,5.41,5.43,5.4,5.42,2822178.0,5.0957,5.1146,5.0863,5.1052,2822178.0
2024-02-28 11:30:00,5.42,5.43,5.41,5.42,1522934.0,5.1052,5.1146,5.0957,5.1052,1522934.0
2024-02-28 12:00:00,5.42,5.43,5.42,5.43,369376.0,5.1052,5.1146,5.1052,5.1146,369376.0
2024-02-28 12:30:00,5.43,5.44,5.42,5.44,608423.0,5.1146,5.124,5.1052,5.124,608423.0
2024-02-28 13:00:00,5.44,5.44,5.42,5.44,458107.0,5.124,5.124,5.1052,5.124,458107.0
2024-02-28 13:30:00,5.44,5.45,5.43,5.43,638734.0,5.124,5.1334,5.1146,5.1146,638734.0
2024-02-28 14:00:00,5.44,5.44,5.43,5.43,238934.0,5.124,5.124,5.1146,5.1146,238934.0
2024-02-28 14:30:00,5.43,5.44,5.4,5.42,870331.0,5.1146,5.124,5.0863,5.1052,870331.0
2024-02-28 15:00:00,5.42,5.43,5.41,5.42,1387287.0,5.1052,5.1146,5.0957,5.1052,1387287.0
2024-02-28 15:30:00,5.42,5.43,5.41,5.42,611897.0,5.1052,5.1146,5.0957,5.1052,611897.0
2024-02-29 09:30:00,5.45,5.5,5.44,5.49,1687910.0,5.1334,5.1805,5.124,5.1711,1687910.0
2024-02-29 10:00:00,5.49,5.5,5.45,5.46,1833602.0,5.1711,5.1805,5.1334,5.1428,1833602.0
2024-02-29 10:30:00,5.46,5.47,5.44,5.46,2426790.0,5.1428,5.1523,5.124,5.1428,2426790.0
2024-02-29 11:00:00,5.45,5.46,5.42,5.43,2647023.0,5.1334,5.1428,5.1052,5.1146,2647023.0
2024-02-29 11:30:00,5.43,5.45,5.42,5.45,1973381.0,5.1146,5.1334,5.1052,5.1334,1973381.0
2024-02-29 12:00:00,5.44,5.45,5.43,5.44,432119.0,5.124,5.1334,5.1146,5.124,432119.0
2024-02-29 12:30:00,5.44,5.45,5.43,5.45,611579.0,5.124,5.1334,5.1146,5.1334,611579.0
2024-02-29 13:00:00,5.45,5.45,5.44,5.45,434392.0,5.1334,5.1334,5.124,5.1334,434392.0
2024-02-29 13:30:00,5.45,5.45,5.44,5.45,154052.0,5.1334,5.1334,5.124,5.1334,154052.0
2024-02-29 14:00:00,5.45,5.45,5.43,5.43,477677.0,5.1334,5.1334,5.1146,5.1146,477677.0
2024-02-29 14:30:00,5.44,5.44,5.42,5.42,600064.0,5.124,5.124,5.1052,5.1052,600064.0
2024-02-29 15:00:00,5.42,5.44,5.42,5.43,1485186.0,5.1052,5.124,5.1052,5.1146,1485186.0
2024-02-29 15:30:00,5.43,5.44,5.42,5.43,775708.0,5.1146,5.124,5.1052,5.1146,775708.0
2024-03-01 09:30:00,5.44,5.44,5.4,5.42,1668274.0,5.124,5.124,5.0863,5.1052,1668274.0
2024-03-01 10:00:00,5.42,5.48,5.41,5.47,1926199.0,5.1052,5.1617,5.0957,5.1523,1926199.0
2024-03-01 10:30:00,5.48,5.48,5.46,5.46,1906750.0,5.1617,5.1617,5.1428,5.1428,1906750.0
2024-03-01 11:00:00,5.46,5.48,5.46,5.46,3003013.0,5.1428,5.1617,5.1428,5.1428,3003013.0
2024-03-01 11:30:00,5.46,5.48,5.46,5.48,283205.0,5.1428,5.1617,5.1428,5.1617,283205.0
2024-03-01 12:00:00,5.48,5.48,5.46,5.47,177447.0,5.1617,5.1617,5.1428,5.1523,177447.0
2024-03-01 12:30:00,5.46,5.48,5.45,5.47,785283.0,5.1428,5.1617,5.1334,5.1523,785283.0
2024-03-01 13:00:00,5.48,5.48,5.47,5.47,205981.0,5.1617,5.1617,5.1523,5.1523,205981.0
2024-03-01 13:30:00,5.47,5.48,5.47,5.48,133462.0,5.1523,5.1617,5.1523,5.1617,133462.0
2024-03-01 14:00:00,5.47,5.49,5.47,5.48,949789.0,5.1523,5.1711,5.1523,5.1617,949789.0
2024-03-01 14:30:00,5.48,5.49,5.48,5.48,248995.0,5.1617,5.1711,5.1617,5.1617,248995.0
2024-03-01 15:00:00,5.48,5.49,5.47,5.47,473864.0,5.1617,5.1711,5.1523,5.1523,473864.0
2024-03-01 15:30:00,5.48,5.49,5.47,5.48,930734.0,5.1617,5.1711,5.1523,5.1617,930734.0
2024-03-04 09:30:00,5.46,5.48,5.46,5.47,1098825.0,5.1428,5.1617,5.1428,5.1523,1098825.0
2024-03-04 10:00:00,5.47,5.48,5.44,5.45,1266542.0,5.1523,5.1617,5.124,5.1334,1266542.0
2024-03-04 10:30:00,5.45,5.48,5.44,5.47,2471592.0,5.1334,5.1617,5.124,5.1523,2471592.0
2024-03-04 11:00:00,5.47,5.48,5.46,5.48,471799.0,5.1523,5.1617,5.1428,5.1617,471799.0
2024-03-04 11:30:00,5.47,5.48,5.47,5.48,109763.0,5.1523,5.1617,5.1523,5.1617,109763.0
2024-03-04 12:00:00,5.48,5.48,5.47,5.47,80715.0,5.1617,5.1617,5.1523,5.1523,80715.0
2024-03-04 12:30:00,5.48,5.48,5.47,5.48,44355.0,5.1617,5.1617,5.1523,5.1617,44355.0
2024-03-04 13:00:00,5.48,5.48,5.46,5.48,418976.0,5.1617,5.1617,5.1428,5.1617,418976.0
2024-03-04 13:30:00,5.48,5.49,5.47,5.49,381536.0,5.1617,5.1711,5.1523,5.1711,381536.0
2024-03-04 14:00:00,5.49,5.5,5.48,5.5,766667.0,5.1711,5.1805,5.1617,5.1805,766667.0
2024-03-04 14:30:00,5.5,5.51,5.49,5.5,889006.0,5.1805,5.1899,5.1711,5.1805,889006.0
2024-03-04 15:00:00,5.51,5.51,5.49,5.5,224383.0,5.1899,5.1899,5.1711,5.1805,224383.0
2024-03-04 15:30:00,5.5,5.5,5.49,5.49,889355.0,5.1805,5.1805,5.1711,5.1711,889355.0
2024-03-05 09:30:00,5.47,5.48,5.43,5.44,2802348.0,5.1523,5.1617,5.1146,5.124,2802348.0
2024-03-05 10:00:00,5.44,5.47,5.44,5.45,4642780.0,5.124,5.1523,5.124,5.1334,4642780.0
2024-03-05 10:30:00,5.46,5.46,5.44,5.45,1179453.0,5.1428,5.1428,5.124,5.1334,1179453.0
2024-03-05 11:00:00,5.45,5.46,5.43,5.45,4214085.0,5.1334,5.1428,5.1146,5.1334,4214085.0
2024-03-05 11:30:00,5.45,5.46,5.42,5.45,1139072.0,5.1334,5.1428,5.1052,5.1334,1139072.0
2024-03-05 12:00:00,5.44,5.46,5.44,5.46,516497.0,5.124,5.1428,5.124,5.1428,516497.0
2024-03-05 12:30:00,5.46,5.47,5.45,5.46,1686815.0,5.1428,5.1523,5.1334,5.1428,1686815.0
2024-03-05 13:00:00,5.46,5.47,5.45,5.46,1950526.0,5.1428,5.1523,5.1334,5.1428,1950526.0
2024-03-05 13:30:00,5.46,5.47,5.45,5.46,366437.0,5.1428,5.1523,5.1334,5.1428,366437.0
2024-03-05 14:00:00,5.46,5.46,5.43,5.44,695352.0,5.1428,5.1428,5.1146,5.124,695352.0
2024-03-05 14:30:00,5.45,5.45,5.42,5.42,431299.0,5.1334,5.1334,5.1052,5.1052,431299.0
2024-03-05 15:00:00,5.42,5.43,5.38,5.38,938737.0,5.1052,5.1146,5.0675,5.0675,938737.0
2024-03-05 15:30:00,5.38,5.4,5.38,5.4,3743862.0,5.0675,5.0863,5.0675,5.0863,3743862.0
2024-03-06 09:30:00,5.49,5.5,5.46,5.48,1639876.0,5.1711,5.1805,5.1428,5.1617,1639876.0
2024-03-06 10:00:00,5.48,5.51,5.48,5.51,1458715.0,5.1617,5.1899,5.1617,5.1899,1458715.0
2024-03-06 10:30:00,5.5,5.56,5.49,5.56,2528730.0,5.1805,5.237,5.1711,5.237,2528730.0
2024-03-06 11:00:00,5.56,5.57,5.54,5.56,1752403.0,5.237,5.2464,5.2182,5.237,1752403.0
2024-03-06 11:30:00,5.57,5.59,5.56,5.58,942580.0,5.2464,5.2653,5.237,5.2559,942580.0
2024-03-06 12:00:00,5.58,5.59,5.57,5.58,1511638.0,5.2559,5.2653,5.2464,5.2559,1511638.0
2024-03-06 12:30:00,5.58,5.6,5.57,5.58,2017461.0,5.2559,5.2747,5.2464,5.2559,2017461.0
2024-03-06 13:00:00,5.58,5.6,5.58,5.6,454765.0,5.2559,5.2747,5.2559,5.2747,454765.0
2024-03-06 13:30:00,5.6,5.6,5.55,5.57,3174701.0,5.2747,5.2747,5.2276,5.2464,3174701.0
2024-03-06 14:00:00,5.57,5.57,5.53,5.55,2515445.0,5.2464,5.2464,5.2088,5.2276,2515445.0
2024-03-06 14:30:00,5.55,5.55,5.53,5.53,420850.0,5.2276,5.2276,5.2088,5.2088,420850.0
2024-03-06 15:00:00,5.53,5.55,5.52,5.55,763558.0,5.2088,5.2276,5.1994,5.2276,763558.0
2024-03-06 15:30:00,5.55,5.58,5.54,5.57,1492070.0,5.2276,5.2559,5.2182,5.2464,1492070.0
2024-03-07 09:30:00,5.56,5.6,5.56,5.57,2008200.0,5.237,5.2747,5.237,5.2464,2008200.0
2024-03-07 10:00:00,5.58,5.59,5.56,5.57,3043017.0,5.2559,5.2653,5.237,5.2464,3043017.0
2024-03-07 10:30:00,5.57,5.58,5.55,5.57,1111097.0,5.2464,5.2559,5.2276,5.2464,1111097.0
2024-03-07 11:00:00,5.57,5.59,5.56,5.58,1288729.0,5.2464,5.2653,5.237,5.2559,1288729.0
2024-03-07 11:30:00,5.58,5.6,5.57,5.6,726903.0,5.2559,5.2747,5.2464,5.2747,726903.0
2024-03-07 12:00:00,5.6,5.6,5.58,5.58,980630.0,5.2747,5.2747,5.2559,5.2559,980630.0
2024-03-07 12:30:00,5.58,5.59,5.57,5.58,1390295.0,5.2559,5.2653,5.2464,5.2559,1390295.0
2024-03-07 13:00:00,5.58,5.61,5.58,5.61,947639.0,5.2559,5.2841,5.2559,5.2841,947639.0
2024-03-07 13:30:00,5.61,5.62,5.6,5.6,761699.0,5.2841,5.2935,5.2747,5.2747,761699.0
2024-03-07 14:00:00,5.61,5.61,5.59,5.6,749059.0,5.2841,5.2841,5.2653,5.2747,749059.0
2024-03-07 14:30:00,5.59,5.6,5.58,5.58,260339.0,5.2653,5.2747,5.2559,5.2559,260339.0
2024-03-07 15:00:00,5.58,5.59,5.57,5.58,1272577.0,5.2559,5.2653,5.2464,5.2559,1272577.0
2024-03-07 15:30:00,5.58,5.59,5.58,5.58,1030101.0,5.2559,5.2653,5.2559,5.2559,1030101.0
2024-03-08 09:30:00,5.57,5.59,5.56,5.57,1605616.0,5.2464,5.2653,5.237,5.2464,1605616.0
2024-03-08 10:00:00,5.57,5.58,5.56,5.58,2427058.0,5.2464,5.2559,5.237,5.2559,2427058.0
2024-03-08 10:30:00,5.58,5.62,5.58,5.61,3159978.0,5.2559,5.2935,5.2559,5.2841,3159978.0
2024-03-08 11:00:00,5.61,5.62,5.58,5.6,1238040.0,5.2841,5.2935,5.2559,5.2747,1238040.0
2024-03-08 11:30:00,5.59,5.6,5.58,5.59,563821.0,5.2653,5.2747,5.2559,5.2653,563821.0
2024-03-08 12:00:00,5.59,5.6,5.58,5.58,459614.0,5.2653,5.2747,5.2559,5.2559,459614.0
2024-03-08 12:30:00,5.59,5.59,5.57,5.58,826765.0,5.2653,5.2653,5.2464,5.2559,826765.0
2024-03-08 13:00:00,5.57,5.58,5.56,5.58,2353142.0,5.2464,5.2559,5.237,5.2559,2353142.0
2024-03-08 13:30:00,5.58,5.58,5.56,5.56,691468.0,5.2559,5.2559,5.237,5.237,691468.0
2024-03-08 14:00:00,5.56,5.58,5.56,5.57,1103136.0,5.237,5.2559,5.237,5.2464,1103136.0
2024-03-08 14:30:00,5.58,5.59,5.57,5.58,1020678.0,5.2559,5.2653,5.2464,5.2559,1020678.0
2024-03-08 15:00:00,5.58,5.58,5.55,5.55,293070.0,5.2559,5.2559,5.2276,5.2276,293070.0
2024-03-08 15:30:00,5.56,5.58,5.55,5.55,2419168.0,5.237,5.2559,5.2276,5.2276,2419168.0
2024-03-11 09:30:00,5.56,5.59,5.56,5.58,807157.0,5.237,5.2653,5.237,5.2559,807157.0
2024-03-11 10:00:00,5.57,5.58,5.56,5.57,675281.0,5.2464,5.2559,5.237,5.2464,675281.0
2024-03-11 10:30:00,5.57,5.58,5.56,5.58,2539849.0,5.2464,5.2559,5.237,5.2559,2539849.0
2024-03-11 11:00:00,5.58,5.58,5.56,5.58,480472.0,5.2559,5.2559,5.237,5.2559,480472.0
2024-03-11 11:30:00,5.57,5.59,5.56,5.58,1271664.0,5.2464,5.2653,5.237,5.2559,1271664.0
2024-03-11 12:00:00,5.58,5.6,5.58,5.6,373058.0,5.2559,5.2747,5.2559,5.2747,373058.0
2024-03-11 12:30:00,5.6,5.6,5.59,5.6,91878.0,5.2747,5.2747,5.2653,5.2747,91878.0
2024-03-11 13:00:00,5.6,5.6,5.57,5.58,797684.0,5.2747,5.2747,5.2464,5.2559,797684.0
2024-03-11 13:30:00,5.58,5.59,5.58,5.58,73137.0,5.2559,5.2653,5.2559,5.2559,73137.0
2024-03-11 14:00:00,5.58,5.59,5.58,5.58,50273.0,5.2559,5.2653,5.2559,5.2559,50273.0
2024-03-11 14:30:00,5.58,5.59,5.58,5.58,95239.0,5.2559,5.2653,5.2559,5.2559,95239.0
2024-03-11 15:00:00,5.58,5.59,5.58,5.58,180882.0,5.2559,5.2653,5.2559,5.2559,180882.0
2024-03-11 15:30:00,5.58,5.59,5.57,5.57,1788488.0,5.2559,5.2653,5.2464,5.2464,1788488.0
2024-03-12 09:30:00,5.68,5.68,5.63,5.67,1546424.0,5.3501,5.3501,5.303,5.3406,1546424.0
2024-03-12 10:00:00,5.67,5.69,5.66,5.69,912828.0,5.3406,5.3595,5.3312,5.3595,912828.0
2024-03-12 10:30:00,5.69,5.71,5.68,5.7,2439401.0,5.3595,5.3783,5.3501,5.3689,2439401.0
2024-03-12 11:00:00,5.7,5.7,5.68,5.69,1145253.0,5.3689,5.3689,5.3501,5.3595,1145253.0
2024-03-12 11:30:00,5.69,5.7,5.68,5.69,959195.0,5.3595,5.3689,5.3501,5.3595,959195.0
2024-03-12 12:00:00,5.69,5.7,5.68,5.69,1295213.0,5.3595,5.3689,5.3501,5.3595,1295213.0
2024-03-12 12:30:00,5.69,5.69,5.67,5.68,710094.0,5.3595,5.3595,5.3406,5.3501,710094.0
2024-03-12 13:00:00,5.68,5.69,5.67,5.68,1060292.0,5.3501,5.3595,5.3406,5.3501,1060292.0
2024-03-12 13:30:00,5.67,5.69,5.67,5.69,593663.0,5.3406,5.3595,5.3406,5.3595,593663.0
2024-03-12 14:00:00,5.68,5.69,5.68,5.69,316698.0,5.3501,5.3595,5.3501,5.3595,316698.0
2024-03-12 14:30:00,5.68,5.7,5.67,5.67,908736.0,5.3501,5.3689,5.3406,5.3406,908736.0
2024-03-12 15:00:00,5.68,5.68,5.67,5.68,264331.0,5.3501,5.3501,5.3406,5.3501,264331.0
2024-03-12 15:30:00,5.68,5.69,5.67,5.69,1909667.0,5.3501,5.3595,5.3406,5.3595,1909667.0
2024-03-13 09:30:00,5.72,5.73,5.7,5.72,985369.0,5.3877,5.3972,5.3689,5.3877,985369.0
2024-03-13 10:00:00,5.72,5.75,5.72,5.74,848634.0,5.3877,5.416,5.3877,5.4066,848634.0
2024-03-13 10:30:00,5.74,5.75,5.72,5.73,1698710.0,5.4066,5.416,5.3877,5.3972,1698710.0
2024-03-13 11:00:00,5.73,5.75,5.72,5.74,1224375.0,5.3972,5.416,5.3877,5.4066,1224375.0
2024-03-13 11:30:00,5.74,5.74,5.72,5.73,741981.0,5.4066,5.4066,5.3877,5.3972,741981.0
2024-03-13 12:00:00,5.72,5.73,5.71,5.72,766353.0,5.3877,5.3972,5.3783,5.3877,766353.0
2024-03-13 12:30:00,5.71,5.72,5.71,5.71,594432.0,5.3783,5.3877,5.3783,5.3783,594432.0
2024-03-13 13:00:00,5.71,5.73,5.71,5.73,1429161.0,5.3783,5.3972,5.3783,5.3972,1429161.0
2024-03-13 13:30:00,5.73,5.73,5.72,5.72,85980.0,5.3972,5.3972,5.3877,5.3877,85980.0
2024-03-13 14:00:00,5.72,5.73,5.71,5.71,289986.0,5.3877,5.3972,5.3783,5.3783,289986.0
2024-03-13 14:30:00,5.71,5.72,5.7,5.7,317053.0,5.3783,5.3877,5.3689,5.3689,317053.0
2024-03-13 15:00:00,5.7,5.71,5.67,5.68,1008527.0,5.3689,5.3783,5.3406,5.3501,1008527.0
2024-03-13 15:30:00,5.68,5.7,5.67,5.69,2239358.0,5.3501,5.3689,5.3406,5.3595,2239358.0
2024-03-14 09:30:00,5.69,5.7,5.64,5.66,2482122.0,5.3595,5.3689,5.3124,5.3312,2482122.0
2024-03-14 10:00:00,5.66,5.68,5.64,5.67,1566139.0,5.3312,5.3501,5.3124,5.3406,1566139.0
2024-03-14 10:30:00,5.67,5.68,5.65,5.66,2155906.0,5.3406,5.3501,5.3218,5.3312,2155906.0
2024-03-14 11:00:00,5.67,5.68,5.66,5.68,1924835.0,5.3406,5.3501,5.3312,5.3501,1924835.0
2024-03-14 11:30:00,5.67,5.68,5.66,5.68,856748.0,5.3406,5.3501,5.3312,5.3501,856748.0
2024-03-14 12:00:00,5.68,5.68,5.67,5.68,528795.0,5.3501,5.3501,5.3406,5.3501,528795.0
2024-03-14 12:30:00,5.68,5.68,5.67,5.68,689278.0,5.3501,5.3501,5.3406,5.3501,689278.0
2024-03-14 13:00:00,5.68,5.68,5.66,5.67,485434.0,5.3501,5.3501,5.3312,5.3406,485434.0
2024-03-14 13:30:00,5.66,5.68,5.66,5.67,504177.0,5.3312,5.3501,5.3312,5.3406,504177.0
2024-03-14 14:00:00,5.68,5.68,5.67,5.68,166840.0,5.3501,5.3501,5.3406,5.3501,166840.0
2024-03-14 14:30:00,5.68,5.68,5.66,5.68,670423.0,5.3501,5.3501,5.3312,5.3501,670423.0
2024-03-14 15:00:00,5.67,5.68,5.64,5.65,1595142.0,5.3406,5.3501,5.3124,5.3218,1595142.0
2024-03-14 15:30:00,5.65,5.69,5.64,5.69,2003043.0,5.3218,5.3595,5.3124,5.3595,2003043.0
2024-03-15 09:30:00,5.75,5.78,5.75,5.78,483903.0,5.416,5.4443,5.416,5.4443,483903.0
2024-03-15 10:00:00,5.77,5.79,5.75,5.77,1384883.0,5.4348,5.4537,5.416,5.4348,1384883.0
2024-03-15 10:30:00,5.77,5.78,5.76,5.78,1023270.0,5.4348,5.4443,5.4254,5.4443,1023270.0
2024-03-15 11:00:00,5.78,5.78,5.76,5.78,760390.0,5.4443,5.4443,5.4254,5.4443,760390.0
2024-03-15 11:30:00,5.78,5.78,5.75,5.77,765409.0,5.4443,5.4443,5.416,5.4348,765409.0
2024-03-15 12:00:00,5.77,5.77,5.73,5.74,703104.0,5.4348,5.4348,5.3972,5.4066,703104.0
2024-03-15 12:30:00,5.74,5.75,5.73,5.74,469074.0,5.4066,5.416,5.3972,5.4066,469074.0
2024-03-15 13:00:00,5.74,5.74,5.73,5.74,227215.0,5.4066,5.4066,5.3972,5.4066,227215.0
2024-03-15 13:30:00,5.74,5.75,5.73,5.74,562950.0,5.4066,5.416,5.3972,5.4066,562950.0
2024-03-15 14:00:00,5.73,5.74,5.73,5.74,158973.0,5.3972,5.4066,5.3972,5.4066,158973.0
2024-03-15 14:30:00,5.74,5.74,5.73,5.74,98201.0,5.4066,5.4066,5.3972,5.4066,98201.0
2024-03-15 15:00:00,5.74,5.74,5.73,5.74,796037.0,5.4066,5.4066,5.3972,5.4066,796037.0
2024-03-15 15:30:00,5.74,5.77,5.73,5.74,2617536.0,5.4066,5.4348,5.3972,5.4066,2617536.0
2024-03-18 09:30:00,5.53,5.54,5.39,5.48,4846767.0,5.2088,5.2182,5.0769,5.1617,4846767.0
2024-03-18 10:00:00,5.48,5.48,5.41,5.42,2277748.0,5.1617,5.1617,5.0957,5.1052,2277748.0
2024-03-18 10:30:00,5.42,5.47,5.41,5.43,3903387.0,5.1052,5.1523,5.0957,5.1146,3903387.0
2024-03-18 11:00:00,5.43,5.43,5.39,5.41,2321458.0,5.1146,5.1146,5.0769,5.0957,2321458.0
2024-03-18 11:30:00,5.41,5.43,5.4,5.41,3747732.0,5.0957,5.1146,5.0863,5.0957,3747732.0
2024-03-18 12:00:00,5.41,5.41,5.39,5.4,1226401.0,5.0957,5.0957,5.0769,5.0863,1226401.0
2024-03-18 12:30:00,5.4,5.4,5.35,5.35,1911959.0,5.0863,5.0863,5.0392,5.0392,1911959.0
2024-03-18 13:00:00,5.35,5.36,5.35,5.36,197101.0,5.0392,5.0486,5.0392,5.0486,197101.0
2024-03-18 13:30:00,5.35,5.36,5.33,5.33,1178784.0,5.0392,5.0486,5.0204,5.0204,1178784.0
2024-03-18 14:00:00,5.33,5.34,5.32,5.33,663832.0,5.0204,5.0298,5.011,5.0204,663832.0
2024-03-18 14:30:00,5.34,5.37,5.33,5.37,2141652.0,5.0298,5.0581,5.0204,5.0581,2141652.0
2024-03-18 15:00:00,5.37,5.39,5.36,5.37,2280027.0,5.0581,5.0769,5.0486,5.0581,2280027.0
2024-03-18 15:30:00,5.37,5.37,5.32,5.33,3038858.0,5.0581,5.0581,5.011,5.0204,3038858.0
2024-03-19 09:30:00,5.36,5.42,5.34,5.39,2150090.0,5.0486,5.1052,5.0298,5.0769,2150090.0
2024-03-19 10:00:00,5.39,5.42,5.37,5.42,2052139.0,5.0769,5.1052,5.0581,5.1052,2052139.0
2024-03-19 10:30:00,5.41,5.44,5.4,5.42,1881809.0,5.0957,5.124,5.0863,5.1052,1881809.0
2024-03-19 11:00:00,5.42,5.43,5.4,5.4,630808.0,5.1052,5.1146,5.0863,5.0863,630808.0
2024-03-19 11:30:00,5.4,5.42,5.4,5.42,1581945.0,5.0863,5.1052,5.0863,5.1052,1581945.0
2024-03-19 12:00:00,5.42,5.45,5.41,5.44,2257264.0,5.1052,5.1334,5.0957,5.124,2257264.0
2024-03-19 12:30:00,5.44,5.46,5.43,5.45,665183.0,5.124,5.1428,5.1146,5.1334,665183.0
2024-03-19 13:00:00,5.45,5.46,5.43,5.44,900571.0,5.1334,5.1428,5.1146,5.124,900571.0
2024-03-19 13:30:00,5.44,5.44,5.43,5.44,165817.0,5.124,5.124,5.1146,5.124,165817.0
2024-03-19 14:00:00,5.44,5.44,5.42,5.43,1110259.0,5.124,5.124,5.1052,5.1146,1110259.0
2024-03-19 14:30:00,5.43,5.44,5.43,5.44,392770.0,5.1146,5.124,5.1146,5.124,392770.0
2024-03-19 15:00:00,5.44,5.44,5.41,5.44,1654862.0,5.124,5.124,5.0957,5.124,1654862.0
2024-03-19 15:30:00,5.43,5.46,5.43,5.44,3604463.0,5.1146,5.1428,5.1146,5.124,3604463.0
2024-03-20 09:30:00,5.43,5.46,5.43,5.45,1256134.0,5.1146,5.1428,5.1146,5.1334,1256134.0
2024-03-20 10:00:00,5.45,5.46,5.44,5.46,616324.0,5.1334,5.1428,5.124,5.1428,616324.0
2024-03-20 10:30:00,5.45,5.49,5.45,5.46,1700955.0,5.1334,5.1711,5.1334,5.1428,1700955.0
2024-03-20 11:00:00,5.46,5.48,5.46,5.46,1533034.0,5.1428,5.1617,5.1428,5.1428,1533034.0
2024-03-20 11:30:00,5.46,5.48,5.45,5.48,1504634.0,5.1428,5.1617,5.1334,5.1617,1504634.0
2024-03-20 12:00:00,5.48,5.48,5.45,5.47,2451906.0,5.1617,5.1617,5.1334,5.1523,2451906.0
2024-03-20 12:30:00,5.46,5.48,5.46,5.47,905508.0,5.1428,5.1617,5.1428,5.1523,905508.0
2024-03-20 13:00:00,5.47,5.48,5.47,5.48,39602.0,5.1523,5.1617,5.1523,5.1617,39602.0
2024-03-20 13:30:00,5.47,5.48,5.45,5.46,816023.0,5.1523,5.1617,5.1334,5.1428,816023.0
2024-03-20 14:00:00,5.47,5.5,5.46,5.5,839494.0,5.1523,5.1805,5.1428,5.1805,839494.0
2024-03-20 14:30:00,5.5,5.55,5.47,5.54,1684841.0,5.1805,5.2276,5.1523,5.2182,1684841.0
2024-03-20 15:00:00,5.54,5.55,5.53,5.54,1044543.0,5.2182,5.2276,5.2088,5.2182,1044543.0
2024-03-20 15:30:00,5.55,5.56,5.54,5.56,1373594.0,5.2276,5.237,5.2182,5.237,1373594.0
2024-03-21 09:30:00,5.52,5.57,5.51,5.56,2903545.0,5.1994,5.2464,5.1899,5.237,2903545.0
2024-03-21 10:00:00,5.56,5.56,5.52,5.54,2068803.0,5.237,5.237,5.1994,5.2182,2068803.0
2024-03-21 10:30:00,5.54,5.55,5.52,5.54,2241645.0,5.2182,5.2276,5.1994,5.2182,2241645.0
2024-03-21 11:00:00,5.54,5.55,5.52,5.53,2925677.0,5.2182,5.2276,5.1994,5.2088,2925677.0
2024-03-21 11:30:00,5.53,5.53,5.51,5.53,897035.0,5.2088,5.2088,5.1899,5.2088,897035.0
2024-03-21 12:00:00,5.52,5.53,5.51,5.52,1300325.0,5.1994,5.2088,5.1899,5.1994,1300325.0
2024-03-21 12:30:00,5.52,5.54,5.51,5.54,1151901.0,5.1994,5.2182,5.1899,5.2182,1151901.0
2024-03-21 13:00:00,5.54,5.54,5.53,5.54,184711.0,5.2182,5.2182,5.2088,5.2182,184711.0
2024-03-21 13:30:00,5.54,5.54,5.51,5.52,307760.0,5.2182,5.2182,5.1899,5.1994,307760.0
2024-03-21 14:00:00,5.52,5.52,5.51,5.52,129935.0,5.1994,5.1994,5.1899,5.1994,129935.0
2024-03-21 14:30:00,5.52,5.52,5.5,5.5,604139.0,5.1994,5.1994,5.1805,5.1805,604139.0
2024-03-21 15:00:00,5.5,5.51,5.5,5.5,106039.0,5.1805,5.1899,5.1805,5.1805,106039.0
2024-03-21 15:30:00,5.5,5.51,5.49,5.5,954335.0,5.1805,5.1899,5.1711,5.1805,954335.0
2024-03-22 09:30:00,5.48,5.51,5.47,5.5,1140843.0,5.1617,5.1899,5.1523,5.1805,1140843.0
2024-03-22 10:00:00,5.5,5.5,5.48,5.5,1186163.0,5.1805,5.1805,5.1617,5.1805,1186163.0
2024-03-22 10:30:00,5.5,5.5,5.47,5.48,1256582.0,5.1805,5.1805,5.1523,5.1617,1256582.0
2024-03-22 11:00:00,5.48,5.49,5.47,5.48,455172.0,5.1617,5.1711,5.1523,5.1617,455172.0
2024-03-22 11:30:00,5.47,5.48,5.44,5.46,1017477.0,5.1523,5.1617,5.124,5.1428,1017477.0
2024-03-22 12:00:00,5.46,5.46,5.43,5.45,708621.0,5.1428,5.1428,5.1146,5.1334,708621.0
2024-03-22 12:30:00,5.44,5.45,5.42,5.42,367886.0,5.124,5.1334,5.1052,5.1052,367886.0
2024-03-22 13:00:00,5.42,5.44,5.42,5.44,474747.0,5.1052,5.124,5.1052,5.124,474747.0
2024-03-22 13:30:00,5.43,5.44,5.42,5.43,363635.0,5.1146,5.124,5.1052,5.1146,363635.0
2024-03-22 14:00:00,5.43,5.44,5.42,5.43,812522.0,5.1146,5.124,5.1052,5.1146,812522.0
2024-03-22 14:30:00,5.42,5.43,5.41,5.42,646393.0,5.1052,5.1146,5.0957,5.1052,646393.0
2024-03-22 15:00:00,5.42,5.43,5.41,5.42,1319219.0,5.1052,5.1146,5.0957,5.1052,1319219.0
2024-03-22 15:30:00,5.42,5.43,5.41,5.42,1367187.0,5.1052,5.1146,5.0957,5.1052,1367187.0
2024-03-25 09:30:00,5.38,5.41,5.37,5.38,919059.0,5.0675,5.0957,5.0581,5.0675,919059.0
2024-03-25 10:00:00,5.38,5.41,5.38,5.41,817466.0,5.0675,5.0957,5.0675,5.0957,817466.0
2024-03-25 10:30:00,5.41,5.41,5.39,5.41,909937.0,5.0957,5.0957,5.0769,5.0957,909937.0
2024-03-25 11:00:00,5.41,5.43,5.4,5.42,811656.0,5.0957,5.1146,5.0863,5.1052,811656.0
2024-03-25 11:30:00,5.42,5.42,5.4,5.41,695991.0,5.1052,5.1052,5.0863,5.0957,695991.0
2024-03-25 12:00:00,5.41,5.41,5.38,5.39,1721011.0,5.0957,5.0957,5.0675,5.0769,1721011.0
2024-03-25 12:30:00,5.39,5.4,5.38,5.39,1108080.0,5.0769,5.0863,5.0675,5.0769,1108080.0
2024-03-25 13:00:00,5.38,5.39,5.37,5.38,587931.0,5.0675,5.0769,5.0581,5.0675,587931.0
2024-03-25 13:30:00,5.38,5.38,5.37,5.37,69998.0,5.0675,5.0675,5.0581,5.0581,69998.0
2024-03-25 14:00:00,5.37,5.37,5.36,5.37,85113.0,5.0581,5.0581,5.0486,5.0581,85113.0
2024-03-25 14:30:00,5.36,5.37,5.36,5.36,56327.0,5.0486,5.0581,5.0486,5.0486,56327.0
2024-03-25 15:00:00,5.36,5.37,5.33,5.35,713901.0,5.0486,5.0581,5.0204,5.0392,713901.0
2024-03-25 15:30:00,5.35,5.38,5.34,5.38,2593681.0,5.0392,5.0675,5.0298,5.0675,2593681.0
2024-03-26 09:30:00,5.41,5.45,5.4,5.44,946456.0,5.0957,5.1334,5.0863,5.124,946456.0
2024-03-26 10:00:00,5.44,5.44,5.42,5.43,688230.0,5.124,5.124,5.1052,5.1146,688230.0
2024-03-26 10:30:00,5.43,5.44,5.41,5.42,2028135.0,5.1146,5.124,5.0957,5.1052,2028135.0
2024-03-26 11:00:00,5.42,5.44,5.42,5.43,939287.0,5.1052,5.124,5.1052,5.1146,939287.0
2024-03-26 11:30:00,5.44,5.44,5.42,5.44,1291352.0,5.124,5.124,5.1052,5.124,1291352.0
2024-03-26 12:00:00,5.43,5.45,5.43,5.45,453984.0,5.1146,5.1334,5.1146,5.1334,453984.0
2024-03-26 12:30:00,5.45,5.45,5.44,5.44,113080.0,5.1334,5.1334,5.124,5.124,113080.0
2024-03-26 13:00:00,5.45,5.45,5.44,5.44,228348.0,5.1334,5.1334,5.124,5.124,228348.0
2024-03-26 13:30:00,5.44,5.45,5.44,5.45,223609.0,5.124,5.1334,5.124,5.1334,223609.0
2024-03-26 14:00:00,5.45,5.45,5.44,5.45,69818.0,5.1334,5.1334,5.124,5.1334,69818.0
2024-03-26 14:30:00,5.45,5.45,5.44,5.45,272746.0,5.1334,5.1334,5.124,5.1334,272746.0
2024-03-26 15:00:00,5.45,5.45,5.44,5.44,251978.0,5.1334,5.1334,5.124,5.124,251978.0
2024-03-26 15:30:00,5.44,5.45,5.42,5.44,2120469.0,5.124,5.1334,5.1052,5.124,2120469.0
2024-03-27 09:30:00,5.4,5.44,5.39,5.42,1166211.0,5.0863,5.124,5.0769,5.1052,1166211.0
2024-03-27 10:00:00,5.42,5.47,5.41,5.46,1016996.0,5.1052,5.1523,5.0957,5.1428,1016996.0
2024-03-27 10:30:00,5.46,5.48,5.46,5.47,1858725.0,5.1428,5.1617,5.1428,5.1523,1858725.0
2024-03-27 11:00:00,5.47,5.5,5.47,5.49,717304.0,5.1523,5.1805,5.1523,5.1711,717304.0
2024-03-27 11:30:00,5.49,5.49,5.47,5.47,220313.0,5.1711,5.1711,5.1523,5.1523,220313.0
2024-03-27 12:00:00,5.48,5.49,5.47,5.48,1278204.0,5.1617,5.1711,5.1523,5.1617,1278204.0
2024-03-27 12:30:00,5.49,5.49,5.48,5.49,158305.0,5.1711,5.1711,5.1617,5.1711,158305.0
2024-03-27 13:00:00,5.49,5.49,5.48,5.49,386648.0,5.1711,5.1711,5.1617,5.1711,386648.0
2024-03-27 13:30:00,5.49,5.49,5.48,5.49,544700.0,5.1711,5.1711,5.1617,5.1711,544700.0
2024-03-27 14:00:00,5.49,5.49,5.48,5.49,300018.0,5.1711,5.1711,5.1617,5.1711,300018.0
2024-03-27 14:30:00,5.49,5.49,5.48,5.49,102891.0,5.1711,5.1711,5.1617,5.1711,102891.0
2024-03-27 15:00:00,5.49,5.5,5.48,5.5,485640.0,5.1711,5.1805,5.1617,5.1805,485640.0
2024-03-27 15:30:00,5.5,5.52,5.49,5.52,1346614.0,5.1805,5.1994,5.1711,5.1994,1346614.0
2024-03-28 09:30:00,5.45,5.54,5.44,5.51,1876778.0,5.1334,5.2182,5.124,5.1899,1876778.0
2024-03-28 10:00:00,5.52,5.54,5.51,5.53,1263502.0,5.1994,5.2182,5.1899,5.2088,1263502.0
2024-03-28 10:30:00,5.54,5.56,5.53,5.56,1234207.0,5.2182,5.237,5.2088,5.237,1234207.0
2024-03-28 11:00:00,5.56,5.56,5.53,5.54,351672.0,5.237,5.237,5.2088,5.2182,351672.0
2024-03-28 11:30:00,5.54,5.54,5.53,5.54,207739.0,5.2182,5.2182,5.2088,5.2182,207739.0
2024-03-28 12:00:00,5.54,5.55,5.53,5.55,477328.0,5.2182,5.2276,5.2088,5.2276,477328.0
2024-03-28 12:30:00,5.55,5.55,5.52,5.53,531240.0,5.2276,5.2276,5.1994,5.2088,531240.0
2024-03-28 13:00:00,5.52,5.53,5.5,5.51,559110.0,5.1994,5.2088,5.1805,5.1899,559110.0
2024-03-28 13:30:00,5.51,5.51,5.5,5.51,261358.0,5.1899,5.1899,5.1805,5.1899,261358.0
2024-03-28 14:00:00,5.5,5.52,5.5,5.52,557063.0,5.1805,5.1994,5.1805,5.1994,557063.0
2024-03-28 14:30:00,5.52,5.52,5.51,5.52,416806.0,5.1994,5.1994,5.1899,5.1994,416806.0
2024-03-28 15:00:00,5.52,5.52,5.49,5.5,471020.0,5.1994,5.1994,5.1711,5.1805,471020.0
2024-03-28 15:30:00,5.5,5.51,5.49,5.5,1475431.0,5.1805,5.1899,5.1711,5.1805,1475431.0
2024-04-01 09:30:00,5.54,5.6,5.53,5.57,966434.0,5.2182,5.2747,5.2088,5.2464,966434.0
2024-04-01 10:00:00,5.58,5.58,5.5,5.53,1121036.0,5.2559,5.2559,5.1805,5.2088,1121036.0
2024-04-01 10:30:00,5.53,5.54,5.52,5.53,1627006.0,5.2088,5.2182,5.1994,5.2088,1627006.0
2024-04-01 11:00:00,5.53,5.53,5.5,5.5,771432.0,5.2088,5.2088,5.1805,5.1805,771432.0
2024-04-01 11:30:00,5.5,5.51,5.49,5.49,565189.0,5.1805,5.1899,5.1711,5.1711,565189.0
2024-04-01 12:00:00,5.49,5.51,5.48,5.5,825933.0,5.1711,5.1899,5.1617,5.1805,825933.0
2024-04-01 12:30:00,5.5,5.5,5.49,5.5,153761.0,5.1805,5.1805,5.1711,5.1805,153761.0
2024-04-01 13:00:00,5.5,5.51,5.49,5.5,697933.0,5.1805,5.1899,5.1711,5.1805,697933.0
2024-04-01 13:30:00,5.5,5.52,5.49,5.5,904194.0,5.1805,5.1994,5.1711,5.1805,904194.0
2024-04-01 14:00:00,5.5,5.51,5.49,5.5,636370.0,5.1805,5.1899,5.1711,5.1805,636370.0
2024-04-01 14:30:00,5.5,5.51,5.5,5.5,298651.0,5.1805,5.1899,5.1805,5.1805,298651.0
2024-04-01 15:00:00,5.5,5.51,5.49,5.5,440917.0,5.1805,5.1899,5.1711,5.1805,440917.0
2024-04-01 15:30:00,5.5,5.51,5.5,5.5,877982.0,5.1805,5.1899,5.1805,5.1805,877982.0
2024-04-02 09:30:00,5.37,5.4,5.35,5.39,2474157.0,5.0581,5.0863,5.0392,5.0769,2474157.0
2024-04-02 10:00:00,5.39,5.4,5.37,5.4,1970596.0,5.0769,5.0863,5.0581,5.0863,1970596.0
2024-04-02 10:30:00,5.4,5.41,5.38,5.4,2009485.0,5.0863,5.0957,5.0675,5.0863,2009485.0
2024-04-02 11:00:00,5.4,5.42,5.39,5.4,1090651.0,5.0863,5.1052,5.0769,5.0863,1090651.0
2024-04-02 11:30:00,5.4,5.4,5.38,5.38,479613.0,5.0863,5.0863,5.0675,5.0675,479613.0
2024-04-02 12:00:00,5.38,5.39,5.37,5.38,500836.0,5.0675,5.0769,5.0581,5.0675,500836.0
2024-04-02 12:30:00,5.38,5.38,5.36,5.37,708090.0,5.0675,5.0675,5.0486,5.0581,708090.0
2024-04-02 13:00:00,5.37,5.38,5.36,5.37,613622.0,5.0581,5.0675,5.0486,5.0581,613622.0
2024-04-02 13:30:00,5.36,5.37,5.34,5.36,949330.0,5.0486,5.0581,5.0298,5.0486,949330.0
2024-04-02 14:00:00,5.36,5.37,5.35,5.36,458421.0,5.0486,5.0581,5.0392,5.0486,458421.0
2024-04-02 14:30:00,5.36,5.37,5.35,5.36,455864.0,5.0486,5.0581,5.0392,5.0486,455864.0
2024-04-02 15:00:00,5.37,5.37,5.36,5.37,382400.0,5.0581,5.0581,5.0486,5.0581,382400.0
2024-04-02 15:30:00,5.37,5.38,5.35,5.36,1915913.0,5.0581,5.0675,5.0392,5.0486,1915913.0
2024-04-03 09:30:00,5.41,5.43,5.39,5.43,734243.0,5.0957,5.1146,5.0769,5.1146,734243.0
2024-04-03 10:00:00,5.43,5.47,5.42,5.46,1283704.0,5.1146,5.1523,5.1052,5.1428,1283704.0
2024-04-03 10:30:00,5.46,5.49,5.45,5.49,1114830.0,5.1428,5.1711,5.1334,5.1711,1114830.0
2024-04-03 11:00:00,5.49,5.51,5.48,5.5,969954.0,5.1711,5.1899,5.1617,5.1805,969954.0
2024-04-03 11:30:00,5.5,5.52,5.5,5.5,501684.0,5.1805,5.1994,5.1805,5.1805,501684.0
2024-04-03 12:00:00,5.5,5.53,5.5,5.5,818391.0,5.1805,5.2088,5.1805,5.1805,818391.0
2024-04-03 12:30:00,5.5,5.51,5.47,5.47,1048526.0,5.1805,5.1899,5.1523,5.1523,1048526.0
2024-04-03 13:00:00,5.47,5.48,5.46,5.48,2210264.0,5.1523,5.1617,5.1428,5.1617,2210264.0
2024-04-03 13:30:00,5.47,5.48,5.46,5.48,714286.0,5.1523,5.1617,5.1428,5.1617,714286.0
2024-04-03 14:00:00,5.47,5.49,5.46,5.47,967548.0,5.1523,5.1711,5.1428,5.1523,967548.0
2024-04-03 14:30:00,5.47,5.48,5.46,5.46,337358.0,5.1523,5.1617,5.1428,5.1428,337358.0
2024-04-03 15:00:00,5.46,5.47,5.43,5.45,817738.0,5.1428,5.1523,5.1146,5.1334,817738.0
2024-04-03 15:30:00,5.45,5.46,5.44,5.45,1161819.0,5.1334,5.1428,5.124,5.1334,1161819.0
2024-04-04 09:30:00,5.36,5.38,5.35,5.37,3821106.0,5.1747,5.194,5.1651,5.1844,3821106.0
2024-04-04 10:00:00,5.36,5.37,5.34,5.36,869021.0,5.1747,5.1844,5.1554,5.1747,869021.0
2024-04-04 10:30:00,5.36,5.36,5.33,5.34,699343.0,5.1747,5.1747,5.1458,5.1554,699343.0
2024-04-04 11:00:00,5.33,5.34,5.32,5.33,340522.0,5.1458,5.1554,5.1361,5.1458,340522.0
2024-04-04 11:30:00,5.33,5.33,5.32,5.33,133740.0,5.1458,5.1458,5.1361,5.1458,133740.0
2024-04-04 12:00:00,5.32,5.33,5.31,5.32,147778.0,5.1361,5.1458,5.1264,5.1361,147778.0
2024-04-04 12:30:00,5.31,5.32,5.29,5.31,698497.0,5.1264,5.1361,5.1071,5.1264,698497.0
2024-04-04 13:00:00,5.31,5.31,5.29,5.29,713636.0,5.1264,5.1264,5.1071,5.1071,713636.0
2024-04-04 13:30:00,5.29,5.3,5.28,5.29,661777.0,5.1071,5.1168,5.0975,5.1071,661777.0
2024-04-04 14:00:00,5.29,5.3,5.24,5.25,2413670.0,5.1071,5.1168,5.0589,5.0685,2413670.0
2024-04-04 14:30:00,5.25,5.25,5.22,5.23,3700992.0,5.0685,5.0685,5.0396,5.0492,3700992.0
2024-04-04 15:00:00,5.23,5.23,5.19,5.2,2653541.0,5.0492,5.0492,5.0106,5.0202,2653541.0
2024-04-04 15:30:00,5.19,5.2,5.18,5.18,1886019.0,5.0106,5.0202,5.0009,5.0009,1886019.0
2024-04-05 09:30:00,5.18,5.18,5.11,5.13,1316590.0,5.0009,5.0009,4.9334,4.9527,1316590.0
2024-04-05 10:00:00,5.12,5.13,5.1,5.12,2882965.0,4.943,4.9527,4.9237,4.943,2882965.0
2024-04-05 10:30:00,5.12,5.13,5.11,5.13,1437024.0,4.943,4.9527,4.9334,4.9527,1437024.0
2024-04-05 11:00:00,5.13,5.13,5.1,5.11,1511882.0,4.9527,4.9527,4.9237,4.9334,1511882.0
2024-04-05 11:30:00,5.11,5.12,5.1,5.11,1222650.0,4.9334,4.943,4.9237,4.9334,1222650.0
2024-04-05 12:00:00,5.11,5.11,5.1,5.11,506752.0,4.9334,4.9334,4.9237,4.9334,506752.0
2024-04-05 12:30:00,5.11,5.11,5.1,5.11,319177.0,4.9334,4.9334,4.9237,4.9334,319177.0
2024-04-05 13:00:00,5.11,5.11,5.09,5.1,529628.0,4.9334,4.9334,4.914,4.9237,529628.0
2024-04-05 13:30:00,5.1,5.1,5.08,5.09,663326.0,4.9237,4.9237,4.9044,4.914,663326.0
2024-04-05 14:00:00,5.09,5.1,5.08,5.09,610373.0,4.914,4.9237,4.9044,4.914,610373.0
2024-04-05 14:30:00,5.09,5.1,5.08,5.09,353085.0,4.914,4.9237,4.9044,4.914,353085.0
2024-04-05 15:00:00,5.08,5.09,5.07,5.08,1506790.0,4.9044,4.914,4.8947,4.9044,1506790.0
2024-04-05 15:30:00,5.08,5.09,5.07,5.07,3700758.0,4.9044,4.914,4.8947,4.8947,3700758.0
2024-04-08 09:30:00,5.21,5.21,5.16,5.19,3980798.0,5.0299,5.0299,4.9816,5.0106,3980798.0
2024-04-08 10:00:00,5.19,5.19,5.15,5.17,1965066.0,5.0106,5.0106,4.972,4.9913,1965066.0
2024-04-08 10:30:00,5.17,5.19,5.16,5.17,1016498.0,4.9913,5.0106,4.9816,4.9913,1016498.0
2024-04-08 11:00:00,5.16,5.19,5.16,5.17,1295320.0,4.9816,5.0106,4.9816,4.9913,1295320.0
2024-04-08 11:30:00,5.17,5.18,5.16,5.17,559570.0,4.9913,5.0009,4.9816,4.9913,559570.0
2024-04-08 12:00:00,5.17,5.17,5.15,5.16,760287.0,4.9913,4.9913,4.972,4.9816,760287.0
2024-04-08 12:30:00,5.16,5.17,5.15,5.17,809254.0,4.9816,4.9913,4.972,4.9913,809254.0
2024-04-08 13:00:00,5.16,5.17,5.16,5.17,114624.0,4.9816,4.9913,4.9816,4.9913,114624.0
2024-04-08 13:30:00,5.16,5.18,5.15,5.17,989912.0,4.9816,5.0009,4.972,4.9913,989912.0
2024-04-08 14:00:00,5.17,5.17,5.16,5.16,461849.0,4.9913,4.9913,4.9816,4.9816,461849.0
2024-04-08 14:30:00,5.16,5.17,5.15,5.16,345888.0,4.9816,4.9913,4.972,4.9816,345888.0
2024-04-08 15:00:00,5.16,5.16,5.15,5.16,295827.0,4.9816,4.9816,4.972,4.9816,295827.0
2024-04-08 15:30:00,5.16,5.17,5.15,5.16,2062336.0,4.9816,4.9913,4.972,4.9816,2062336.0
2024-04-09 09:30:00,5.2,5.28,5.19,5.24,2034570.0,5.0202,5.0975,5.0106,5.0589,2034570.0
2024-04-09 10:00:00,5.25,5.27,5.23,5.26,2009468.0,5.0685,5.0878,5.0492,5.0782,2009468.0
2024-04-09 10:30:00,5.26,5.27,5.2,5.21,2464547.0,5.0782,5.0878,5.0202,5.0299,2464547.0
2024-04-09 11:00:00,5.21,5.23,5.2,5.22,1087783.0,5.0299,5.0492,5.0202,5.0396,1087783.0
2024-04-09 11:30:00,5.23,5.24,5.22,5.24,1011157.0,5.0492,5.0589,5.0396,5.0589,1011157.0
2024-04-09 12:00:00,5.24,5.24,5.23,5.23,233844.0,5.0589,5.0589,5.0492,5.0492,233844.0
2024-04-09 12:30:00,5.23,5.24,5.22,5.23,328795.0,5.0492,5.0589,5.0396,5.0492,328795.0
2024-04-09 13:00:00,5.23,5.24,5.22,5.24,1676431.0,5.0492,5.0589,5.0396,5.0589,1676431.0
2024-04-09 13:30:00,5.24,5.24,5.21,5.21,520905.0,5.0589,5.0589,5.0299,5.0299,520905.0
2024-04-09 14:00:00,5.21,5.23,5.21,5.21,916872.0,5.0299,5.0492,5.0299,5.0299,916872.0
2024-04-09 14:30:00,5.21,5.22,5.21,5.21,144206.0,5.0299,5.0396,5.0299,5.0299,144206.0
2024-04-09 15:00:00,5.21,5.22,5.19,5.22,1089973.0,5.0299,5.0396,5.0106,5.0396,1089973.0
2024-04-09 15:30:00,5.22,5.22,5.2,5.22,1408870.0,5.0396,5.0396,5.0202,5.0396,1408870.0
2024-04-10 09:30:00,5.15,5.15,5.07,5.08,2512764.0,4.972,4.972,4.8947,4.9044,2512764.0
2024-04-10 10:00:00,5.09,5.11,5.06,5.09,4449750.0,4.914,4.9334,4.8851,4.914,4449750.0
2024-04-10 10:30:00,5.08,5.11,5.08,5.1,2049102.0,4.9044,4.9334,4.9044,4.9237,2049102.0
2024-04-10 11:00:00,5.1,5.1,5.06,5.08,1625283.0,4.9237,4.9237,4.8851,4.9044,1625283.0
2024-04-10 11:30:00,5.08,5.08,5.05,5.06,504603.0,4.9044,4.9044,4.8754,4.8851,504603.0
2024-04-10 12:00:00,5.06,5.07,5.05,5.07,356911.0,4.8851,4.8947,4.8754,4.8947,356911.0
2024-04-10 12:30:00,5.07,5.08,5.06,5.08,260008.0,4.8947,4.9044,4.8851,4.9044,260008.0
2024-04-10 13:00:00,5.08,5.09,5.05,5.07,1410173.0,4.9044,4.914,4.8754,4.8947,1410173.0
2024-04-10 13:30:00,5.07,5.09,5.06,5.08,1290360.0,4.8947,4.914,4.8851,4.9044,1290360.0
2024-04-10 14:00:00,5.08,5.1,5.07,5.08,2067025.0,4.9044,4.9237,4.8947,4.9044,2067025.0
2024-04-10 14:30:00,5.08,5.09,5.07,5.08,842737.0,4.9044,4.914,4.8947,4.9044,842737.0
2024-04-10 15:00:00,5.08,5.1,5.07,5.1,756884.0,4.9044,4.9237,4.8947,4.9237,756884.0
2024-04-10 15:30:00,5.1,5.1,5.08,5.08,2060487.0,4.9237,4.9237,4.9044,4.9044,2060487.0
2024-04-11 09:30:00,5.06,5.09,5.05,5.08,2137096.0,4.8851,4.914,4.8754,4.9044,2137096.0
2024-04-11 10:00:00,5.08,5.08,5.03,5.04,3331478.0,4.9044,4.9044,4.8561,4.8658,3331478.0
2024-04-11 10:30:00,5.04,5.05,5.02,5.03,1589747.0,4.8658,4.8754,4.8465,4.8561,1589747.0
2024-04-11 11:00:00,5.02,5.04,5.02,5.03,1811984.0,4.8465,4.8658,4.8465,4.8561,1811984.0
2024-04-11 11:30:00,5.03,5.04,5.02,5.04,951025.0,4.8561,4.8658,4.8465,4.8658,951025.0
2024-04-11 12:00:00,5.04,5.04,5.02,5.04,810971.0,4.8658,4.8658,4.8465,4.8658,810971.0
2024-04-11 12:30:00,5.04,5.04,5.02,5.04,1668187.0,4.8658,4.8658,4.8465,4.8658,1668187.0
2024-04-11 13:00:00,5.03,5.05,5.02,5.04,918349.0,4.8561,4.8754,4.8465,4.8658,918349.0
2024-04-11 13:30:00,5.04,5.06,5.04,5.06,454041.0,4.8658,4.8851,4.8658,4.8851,454041.0
2024-04-11 14:00:00,5.05,5.06,5.04,5.06,1090667.0,4.8754,4.8851,4.8658,4.8851,1090667.0
2024-04-11 14:30:00,5.06,5.06,5.04,5.04,257699.0,4.8851,4.8851,4.8658,4.8658,257699.0
2024-04-11 15:00:00,5.04,5.05,5.03,5.04,2121896.0,4.8658,4.8754,4.8561,4.8658,2121896.0
2024-04-11 15:30:00,5.04,5.04,5.02,5.03,1736791.0,4.8658,4.8658,4.8465,4.8561,1736791.0
2024-04-12 09:30:00,4.95,4.97,4.92,4.93,1882482.0,4.7789,4.7982,4.7499,4.7596,1882482.0
2024-04-12 10:00:00,4.92,4.93,4.91,4.92,3033733.0,4.7499,4.7596,4.7403,4.7499,3033733.0
2024-04-12 10:30:00,4.92,4.93,4.9,4.91,2644387.0,4.7499,4.7596,4.7306,4.7403,2644387.0
2024-04-12 11:00:00,4.91,4.93,4.9,4.92,1061992.0,4.7403,4.7596,4.7306,4.7499,1061992.0
2024-04-12 11:30:00,4.92,4.93,4.92,4.93,249490.0,4.7499,4.7596,4.7499,4.7596,249490.0
2024-04-12 12:00:00,4.92,4.93,4.89,4.91,1261470.0,4.7499,4.7596,4.721,4.7403,1261470.0
2024-04-12 12:30:00,4.9,4.91,4.88,4.89,1232699.0,4.7306,4.7403,4.7113,4.721,1232699.0
2024-04-12 13:00:00,4.9,4.9,4.88,4.88,522382.0,4.7306,4.7306,4.7113,4.7113,522382.0
2024-04-12 13:30:00,4.89,4.9,4.87,4.9,904085.0,4.721,4.7306,4.7017,4.7306,904085.0
2024-04-12 14:00:00,4.89,4.9,4.88,4.89,779809.0,4.721,4.7306,4.7113,4.721,779809.0
2024-04-12 14:30:00,4.88,4.89,4.87,4.88,527642.0,4.7113,4.721,4.7017,4.7113,527642.0
2024-04-12 15:00:00,4.88,4.89,4.87,4.88,2025246.0,4.7113,4.721,4.7017,4.7113,2025246.0
2024-04-12 15:30:00,4.88,4.89,4.87,4.89,2752273.0,4.7113,4.721,4.7017,4.721,2752273.0
2024-04-15 09:30:00,4.97,4.99,4.92,4.92,1766280.0,4.7982,4.8175,4.7499,4.7499,1766280.0
2024-04-15 10:00:00,4.92,4.93,4.88,4.89,3636391.0,4.7499,4.7596,4.7113,4.721,3636391.0
2024-04-15 10:30:00,4.89,4.91,4.87,4.88,4898174.0,4.721,4.7403,4.7017,4.7113,4898174.0
2024-04-15 11:00:00,4.88,4.88,4.86,4.88,2180550.0,4.7113,4.7113,4.692,4.7113,2180550.0
2024-04-15 11:30:00,4.88,4.89,4.87,4.89,1018554.0,4.7113,4.721,4.7017,4.721,1018554.0
2024-04-15 12:00:00,4.89,4.89,4.87,4.88,536651.0,4.721,4.721,4.7017,4.7113,536651.0
2024-04-15 12:30:00,4.87,4.88,4.85,4.88,2369199.0,4.7017,4.7113,4.6823,4.7113,2369199.0
2024-04-15 13:00:00,4.88,4.88,4.83,4.83,1559738.0,4.7113,4.7113,4.663,4.663,1559738.0
2024-04-15 13:30:00,4.83,4.84,4.82,4.83,1529885.0,4.663,4.6727,4.6534,4.663,1529885.0
2024-04-15 14:00:00,4.84,4.84,4.82,4.83,1544943.0,4.6727,4.6727,4.6534,4.663,1544943.0
2024-04-15 14:30:00,4.83,4.83,4.8,4.81,938673.0,4.663,4.663,4.6341,4.6437,938673.0
2024-04-15 15:00:00,4.82,4.82,4.78,4.79,1540614.0,4.6534,4.6534,4.6148,4.6244,1540614.0
2024-04-15 15:30:00,4.79,4.81,4.77,4.8,4263444.0,4.6244,4.6437,4.6051,4.6341,4263444.0
2024-04-16 09:30:00,5.11,5.12,4.99,5.0,11251185.0,4.9334,4.943,4.8175,4.8272,11251185.0
2024-04-16 10:00:00,5.0,5.01,4.97,4.98,3648372.0,4.8272,4.8368,4.7982,4.8078,3648372.0
2024-04-16 10:30:00,4.97,4.98,4.93,4.95,3791472.0,4.7982,4.8078,4.7596,4.7789,3791472.0
2024-04-16 11:00:00,4.94,4.96,4.9,4.91,7906493.0,4.7692,4.7885,4.7306,4.7403,7906493.0
2024-04-16 11:30:00,4.91,4.92,4.85,4.86,3651740.0,4.7403,4.7499,4.6823,4.692,3651740.0
2024-04-16 12:00:00,4.86,4.92,4.82,4.87,3323811.0,4.692,4.7499,4.6534,4.7017,3323811.0
2024-04-16 12:30:00,4.87,4.87,4.84,4.85,3227413.0,4.7017,4.7017,4.6727,4.6823,3227413.0
2024-04-16 13:00:00,4.85,4.89,4.82,4.85,3015147.0,4.6823,4.721,4.6534,4.6823,3015147.0
2024-04-16 13:30:00,4.84,4.87,4.83,4.86,2478745.0,4.6727,4.7017,4.663,4.692,2478745.0
2024-04-16 14:00:00,4.86,4.91,4.85,4.9,5282196.0,4.692,4.7403,4.6823,4.7306,5282196.0
2024-04-16 14:30:00,4.89,4.91,4.89,4.9,879586.0,4.721,4.7403,4.721,4.7306,879586.0
2024-04-16 15:00:00,4.9,4.9,4.88,4.89,1347860.0,4.7306,4.7306,4.7113,4.721,1347860.0
2024-04-16 15:30:00,4.89,4.89,4.87,4.88,5113162.0,4.721,4.721,4.7017,4.7113,5113162.0
2024-04-17 09:30:00,4.91,4.92,4.85,4.9,3725534.0,4.7403,4.7499,4.6823,4.7306,3725534.0
2024-04-17 10:00:00,4.9,4.92,4.88,4.91,2723251.0,4.7306,4.7499,4.7113,4.7403,2723251.0
2024-04-17 10:30:00,4.91,4.92,4.89,4.91,3259665.0,4.7403,4.7499,4.721,4.7403,3259665.0
2024-04-17 11:00:00,4.91,4.94,4.9,4.94,1902320.0,4.7403,4.7692,4.7306,4.7692,1902320.0
2024-04-17 11:30:00,4.94,4.94,4.92,4.94,1843085.0,4.7692,4.7692,4.7499,4.7692,1843085.0
2024-04-17 12:00:00,4.94,4.94,4.9,4.93,3544343.0,4.7692,4.7692,4.7306,4.7596,3544343.0
2024-04-17 12:30:00,4.93,4.94,4.92,4.92,826981.0,4.7596,4.7692,4.7499,4.7499,826981.0
2024-04-17 13:00:00,4.92,4.96,4.92,4.96,1338500.0,4.7499,4.7885,4.7499,4.7885,1338500.0
2024-04-17 13:30:00,4.96,4.97,4.95,4.96,605933.0,4.7885,4.7982,4.7789,4.7885,605933.0
2024-04-17 14:00:00,4.96,4.97,4.95,4.96,1072021.0,4.7885,4.7982,4.7789,4.7885,1072021.0
2024-04-17 14:30:00,4.96,4.98,4.95,4.96,1570894.0,4.7885,4.8078,4.7789,4.7885,1570894.0
2024-04-17 15:00:00,4.96,4.96,4.94,4.95,563931.0,4.7885,4.7885,4.7692,4.7789,563931.0
2024-04-17 15:30:00,4.95,4.95,4.93,4.93,1902020.0,4.7789,4.7789,4.7596,4.7596,1902020.0
2024-04-18 09:30:00,5.0,5.02,4.96,4.99,2711291.0,4.8272,4.8465,4.7885,4.8175,2711291.0
2024-04-18 10:00:00,5.0,5.01,4.98,5.0,2955161.0,4.8272,4.8368,4.8078,4.8272,2955161.0
2024-04-18 10:30:00,5.0,5.08,4.99,5.06,5432970.0,4.8272,4.9044,4.8175,4.8851,5432970.0
2024-04-18 11:00:00,5.06,5.09,5.05,5.06,2314591.0,4.8851,4.914,4.8754,4.8851,2314591.0
2024-04-18 11:30:00,5.06,5.1,5.05,5.1,2213792.0,4.8851,4.9237,4.8754,4.9237,2213792.0
2024-04-18 12:00:00,5.1,5.11,5.08,5.1,1356112.0,4.9237,4.9334,4.9044,4.9237,1356112.0
2024-04-18 12:30:00,5.09,5.1,5.06,5.07,1774173.0,4.914,4.9237,4.8851,4.8947,1774173.0
2024-04-18 13:00:00,5.08,5.08,5.04,5.06,2160428.0,4.9044,4.9044,4.8658,4.8851,2160428.0
2024-04-18 13:30:00,5.06,5.06,5.04,5.06,1924510.0,4.8851,4.8851,4.8658,4.8851,1924510.0
2024-04-18 14:00:00,5.06,5.07,5.04,5.06,1578223.0,4.8851,4.8947,4.8658,4.8851,1578223.0
2024-04-18 14:30:00,5.06,5.06,5.04,5.04,1276478.0,4.8851,4.8851,4.8658,4.8658,1276478.0
2024-04-18 15:00:00,5.04,5.06,5.04,5.06,1073635.0,4.8658,4.8851,4.8658,4.8851,1073635.0
2024-04-18 15:30:00,5.06,5.07,5.05,5.07,1845942.0,4.8851,4.8947,4.8754,4.8947,1845942.0
2024-04-19 09:30:00,5.03,5.07,5.02,5.06,2458188.0,4.8561,4.8947,4.8465,4.8851,2458188.0
2024-04-19 10:00:00,5.06,5.11,5.04,5.11,2369000.0,4.8851,4.9334,4.8658,4.9334,2369000.0
2024-04-19 10:30:00,5.11,5.13,5.1,5.12,1471325.0,4.9334,4.9527,4.9237,4.943,1471325.0
2024-04-19 11:00:00,5.12,5.14,5.11,5.13,1489566.0,4.943,4.9623,4.9334,4.9527,1489566.0
2024-04-19 11:30:00,5.13,5.13,5.12,5.12,408921.0,4.9527,4.9527,4.943,4.943,408921.0
2024-04-19 12:00:00,5.13,5.13,5.1,5.11,1810031.0,4.9527,4.9527,4.9237,4.9334,1810031.0
2024-04-19 12:30:00,5.1,5.12,5.1,5.11,465959.0,4.9237,4.943,4.9237,4.9334,465959.0
2024-04-19 13:00:00,5.12,5.13,5.1,5.11,1713988.0,4.943,4.9527,4.9237,4.9334,1713988.0
2024-04-19 13:30:00,5.1,5.11,5.1,5.1,543473.0,4.9237,4.9334,4.9237,4.9237,543473.0
2024-04-19 14:00:00,5.1,5.11,5.08,5.09,1049376.0,4.9237,4.9334,4.9044,4.914,1049376.0
2024-04-19 14:30:00,5.08,5.09,5.07,5.09,1163931.0,4.9044,4.914,4.8947,4.914,1163931.0
2024-04-19 15:00:00,5.08,5.1,5.08,5.08,1385804.0,4.9044,4.9237,4.9044,4.9044,1385804.0
2024-04-19 15:30:00,5.08,5.1,5.08,5.1,2354725.0,4.9044,4.9237,4.9044,4.9237,2354725.0
2024-04-22 09:30:00,5.19,5.22,5.15,5.19,4716349.0,5.0106,5.0396,4.972,5.0106,4716349.0
2024-04-22 10:00:00,5.19,5.2,5.17,5.19,2005389.0,5.0106,5.0202,4.9913,5.0106,2005389.0
2024-04-22 10:30:00,5.19,5.23,5.18,5.21,3413040.0,5.0106,5.0492,5.0009,5.0299,3413040.0
2024-04-22 11:00:00,5.2,5.21,5.17,5.2,1692081.0,5.0202,5.0299,4.9913,5.0202,1692081.0
2024-04-22 11:30:00,5.2,5.2,5.18,5.2,731961.0,5.0202,5.0202,5.0009,5.0202,731961.0
2024-04-22 12:00:00,5.2,5.21,5.19,5.21,276507.0,5.0202,5.0299,5.0106,5.0299,276507.0
2024-04-22 12:30:00,5.21,5.21,5.2,5.21,103076.0,5.0299,5.0299,5.0202,5.0299,103076.0
2024-04-22 13:00:00,5.21,5.25,5.2,5.24,1839747.0,5.0299,5.0685,5.0202,5.0589,1839747.0
2024-04-22 13:30:00,5.24,5.27,5.23,5.25,1495597.0,5.0589,5.0878,5.0492,5.0685,1495597.0
2024-04-22 14:00:00,5.26,5.28,5.25,5.27,910672.0,5.0782,5.0975,5.0685,5.0878,910672.0
2024-04-22 14:30:00,5.27,5.27,5.26,5.27,598478.0,5.0878,5.0878,5.0782,5.0878,598478.0
2024-04-22 15:00:00,5.27,5.28,5.26,5.27,979801.0,5.0878,5.0975,5.0782,5.0878,979801.0
2024-04-22 15:30:00,5.26,5.28,5.25,5.25,3636300.0,5.0782,5.0975,5.0685,5.0685,3636300.0
2024-04-23 09:30:00,5.25,5.31,5.22,5.29,3339523.0,5.0685,5.1264,5.0396,5.1071,3339523.0
2024-04-23 10:00:00,5.3,5.31,5.28,5.3,2545859.0,5.1168,5.1264,5.0975,5.1168,2545859.0
2024-04-23 10:30:00,5.31,5.33,5.3,5.31,1278750.0,5.1264,5.1458,5.1168,5.1264,1278750.0
2024-04-23 11:00:00,5.31,5.32,5.29,5.31,1246208.0,5.1264,5.1361,5.1071,5.1264,1246208.0
2024-04-23 11:30:00,5.31,5.33,5.3,5.33,1149033.0,5.1264,5.1458,5.1168,5.1458,1149033.0
2024-04-23 12:00:00,5.33,5.34,5.32,5.33,593081.0,5.1458,5.1554,5.1361,5.1458,593081.0
2024-04-23 12:30:00,5.33,5.34,5.33,5.33,256951.0,5.1458,5.1554,5.1458,5.1458,256951.0
2024-04-23 13:00:00,5.33,5.35,5.32,5.35,829574.0,5.1458,5.1651,5.1361,5.1651,829574.0
2024-04-23 13:30:00,5.34,5.36,5.34,5.36,840817.0,5.1554,5.1747,5.1554,5.1747,840817.0
2024-04-23 14:00:00,5.36,5.36,5.35,5.35,397505.0,5.1747,5.1747,5.1651,5.1651,397505.0
2024-04-23 14:30:00,5.35,5.36,5.34,5.36,799882.0,5.1651,5.1747,5.1554,5.1747,799882.0
2024-04-23 15:00:00,5.36,5.37,5.35,5.37,640538.0,5.1747,5.1844,5.1651,5.1844,640538.0
2024-04-23 15:30:00,5.36,5.38,5.35,5.35,1843418.0,5.1747,5.194,5.1651,5.1651,1843418.0
2024-04-24 09:30:00,5.26,5.3,5.25,5.25,2686833.0,5.0782,5.1168,5.0685,5.0685,2686833.0
2024-04-24 10:00:00,5.25,5.27,5.23,5.24,2109159.0,5.0685,5.0878,5.0492,5.0589,2109159.0
2024-04-24 10:30:00,5.23,5.24,5.2,5.21,1634593.0,5.0492,5.0589,5.0202,5.0299,1634593.0
2024-04-24 11:00:00,5.21,5.25,5.21,5.25,5331179.0,5.0299,5.0685,5.0299,5.0685,5331179.0
2024-04-24 11:30:00,5.25,5.27,5.24,5.27,924112.0,5.0685,5.0878,5.0589,5.0878,924112.0
2024-04-24 12:00:00,5.27,5.29,5.26,5.28,1110892.0,5.0878,5.1071,5.0782,5.0975,1110892.0
2024-04-24 12:30:00,5.27,5.27,5.24,5.26,1032568.0,5.0878,5.0878,5.0589,5.0782,1032568.0
2024-04-24 13:00:00,5.25,5.28,5.25,5.28,440121.0,5.0685,5.0975,5.0685,5.0975,440121.0
2024-04-24 13:30:00,5.28,5.29,5.27,5.29,2187533.0,5.0975,5.1071,5.0878,5.1071,2187533.0
2024-04-24 14:00:00,5.29,5.29,5.26,5.29,1844938.0,5.1071,5.1071,5.0782,5.1071,1844938.0
2024-04-24 14:30:00,5.29,5.29,5.28,5.28,207089.0,5.1071,5.1071,5.0975,5.0975,207089.0
2024-04-24 15:00:00,5.28,5.29,5.27,5.29,822800.0,5.0975,5.1071,5.0878,5.1071,822800.0
2024-04-24 15:30:00,5.29,5.29,5.27,5.27,1316047.0,5.1071,5.1071,5.0878,5.0878,1316047.0
2024-04-25 09:30:00,5.2,5.23,5.18,5.19,2795341.0,5.0202,5.0492,5.0009,5.0106,2795341.0
2024-04-25 10:00:00,5.19,5.23,5.18,5.22,1947211.0,5.0106,5.0492,5.0009,5.0396,1947211.0
2024-04-25 10:30:00,5.22,5.24,5.22,5.24,1356797.0,5.0396,5.0589,5.0396,5.0589,1356797.0
2024-04-25 11:00:00,5.24,5.25,5.22,5.24,1513606.0,5.0589,5.0685,5.0396,5.0589,1513606.0
2024-04-25 11:30:00,5.24,5.25,5.23,5.25,375343.0,5.0589,5.0685,5.0492,5.0685,375343.0
2024-04-25 12:00:00,5.25,5.25,5.24,5.24,111637.0,5.0685,5.0685,5.0589,5.0589,111637.0
2024-04-25 12:30:00,5.25,5.25,5.24,5.25,337616.0,5.0685,5.0685,5.0589,5.0685,337616.0
2024-04-25 13:00:00,5.25,5.27,5.24,5.25,1865666.0,5.0685,5.0878,5.0589,5.0685,1865666.0
2024-04-25 13:30:00,5.25,5.27,5.25,5.26,544712.0,5.0685,5.0878,5.0685,5.0782,544712.0
2024-04-25 14:00:00,5.27,5.27,5.24,5.25,298294.0,5.0878,5.0878,5.0589,5.0685,298294.0
2024-04-25 14:30:00,5.24,5.25,5.23,5.24,738548.0,5.0589,5.0685,5.0492,5.0589,738548.0
2024-04-25 15:00:00,5.24,5.26,5.24,5.25,1085435.0,5.0589,5.0782,5.0589,5.0685,1085435.0
2024-04-25 15:30:00,5.25,5.26,5.23,5.23,1340853.0,5.0685,5.0782,5.0492,5.0492,1340853.0
2024-04-26 09:30:00,5.23,5.24,5.22,5.23,611813.0,5.0492,5.0589,5.0396,5.0492,611813.0
2024-04-26 10:00:00,5.22,5.24,5.21,5.21,2516413.0,5.0396,5.0589,5.0299,5.0299,2516413.0
2024-04-26 10:30:00,5.22,5.23,5.21,5.22,649350.0,5.0396,5.0492,5.0299,5.0396,649350.0
2024-04-26 11:00:00,5.21,5.24,5.2,5.21,1301426.0,5.0299,5.0589,5.0202,5.0299,1301426.0
2024-04-26 11:30:00,5.21,5.21,5.19,5.21,440731.0,5.0299,5.0299,5.0106,5.0299,440731.0
2024-04-26 12:00:00,5.21,5.21,5.2,5.21,24521.0,5.0299,5.0299,5.0202,5.0299,24521.0
2024-04-26 12:30:00,5.2,5.22,5.2,5.22,388728.0,5.0202,5.0396,5.0202,5.0396,388728.0
2024-04-26 13:00:00,5.22,5.22,5.21,5.21,107373.0,5.0396,5.0396,5.0299,5.0299,107373.0
2024-04-26 13:30:00,5.21,5.22,5.21,5.21,65094.0,5.0299,5.0396,5.0299,5.0299,65094.0
2024-04-26 14:00:00,5.21,5.22,5.2,5.21,135315.0,5.0299,5.0396,5.0202,5.0299,135315.0
2024-04-26 14:30:00,5.2,5.21,5.2,5.21,59122.0,5.0202,5.0299,5.0202,5.0299,59122.0
2024-04-26 15:00:00,5.21,5.21,5.2,5.2,30062.0,5.0299,5.0299,5.0202,5.0202,30062.0
2024-04-26 15:30:00,5.2,5.21,5.17,5.17,1678498.0,5.0202,5.0299,4.9913,4.9913,1678498.0
2024-04-29 09:30:00,5.12,5.16,5.09,5.11,3390835.0,4.943,4.9816,4.914,4.9334,3390835.0
2024-04-29 10:00:00,5.12,5.16,5.11,5.14,2394949.0,4.943,4.9816,4.9334,4.9623,2394949.0
2024-04-29 10:30:00,5.15,5.16,5.14,5.16,1276063.0,4.972,4.9816,4.9623,4.9816,1276063.0
2024-04-29 11:00:00,5.15,5.16,5.13,5.14,397894.0,4.972,4.9816,4.9527,4.9623,397894.0
2024-04-29 11:30:00,5.14,5.14,5.12,5.14,338619.0,4.9623,4.9623,4.943,4.9623,338619.0
2024-04-29 12:00:00,5.14,5.15,5.13,5.15,404824.0,4.9623,4.972,4.9527,4.972,404824.0
2024-04-29 12:30:00,5.15,5.15,5.13,5.13,370089.0,4.972,4.972,4.9527,4.9527,370089.0
2024-04-29 13:00:00,5.14,5.14,5.13,5.14,48610.0,4.9623,4.9623,4.9527,4.9623,48610.0
2024-04-29 13:30:00,5.14,5.16,5.13,5.14,1056808.0,4.9623,4.9816,4.9527,4.9623,1056808.0
2024-04-29 14:00:00,5.14,5.15,5.13,5.14,469947.0,4.9623,4.972,4.9527,4.9623,469947.0
2024-04-29 14:30:00,5.14,5.14,5.12,5.14,769418.0,4.9623,4.9623,4.943,4.9623,769418.0
2024-04-29 15:00:00,5.13,5.14,5.11,5.13,866348.0,4.9527,4.9623,4.9334,4.9527,866348.0
2024-04-29 15:30:00,5.14,5.14,5.12,5.14,1489754.0,4.9623,4.9623,4.943,4.9623,1489754.0
2024-04-30 09:30:00,5.08,5.1,5.08,5.1,581032.0,4.9044,4.9237,4.9044,4.9237,581032.0
2024-04-30 10:00:00,5.1,5.12,5.09,5.11,1386352.0,4.9237,4.943,4.914,4.9334,1386352.0
2024-04-30 10:30:00,5.11,5.11,5.09,5.1,1090967.0,4.9334,4.9334,4.914,4.9237,1090967.0
2024-04-30 11:00:00,5.1,5.1,5.06,5.08,779703.0,4.9237,4.9237,4.8851,4.9044,779703.0
2024-04-30 11:30:00,5.08,5.08,5.06,5.08,842152.0,4.9044,4.9044,4.8851,4.9044,842152.0
2024-04-30 12:00:00,5.07,5.09,5.06,5.08,1142400.0,4.8947,4.914,4.8851,4.9044,1142400.0
2024-04-30 12:30:00,5.08,5.08,5.06,5.07,875560.0,4.9044,4.9044,4.8851,4.8947,875560.0
2024-04-30 13:00:00,5.07,5.07,5.06,5.07,84471.0,4.8947,4.8947,4.8851,4.8947,84471.0
2024-04-30 13:30:00,5.06,5.08,5.06,5.08,998328.0,4.8851,4.9044,4.8851,4.9044,998328.0
2024-04-30 14:00:00,5.08,5.09,5.07,5.07,343003.0,4.9044,4.914,4.8947,4.8947,343003.0
2024-04-30 14:30:00,5.08,5.09,5.06,5.07,810348.0,4.9044,4.914,4.8851,4.8947,810348.0
2024-04-30 15:00:00,5.07,5.07,5.06,5.06,189270.0,4.8947,4.8947,4.8851,4.8851,189270.0
2024-04-30 15:30:00,5.07,5.07,5.02,5.02,1606333.0,4.8947,4.8947,4.8465,4.8465,1606333.0
2024-05-01 09:30:00,5.0,5.05,5.0,5.04,1008645.0,4.8272,4.8754,4.8272,4.8658,1008645.0
2024-05-01 10:00:00,5.04,5.06,5.04,5.06,1125996.0,4.8658,4.8851,4.8658,4.8851,1125996.0
2024-05-01 10:30:00,5.06,5.06,5.03,5.06,1739956.0,4.8851,4.8851,4.8561,4.8851,1739956.0
2024-05-01 11:00:00,5.06,5.06,5.04,5.04,592767.0,4.8851,4.8851,4.8658,4.8658,592767.0
2024-05-01 11:30:00,5.04,5.05,5.04,5.04,135455.0,4.8658,4.8754,4.8658,4.8658,135455.0
2024-05-01 12:00:00,5.04,5.07,5.04,5.07,993583.0,4.8658,4.8947,4.8658,4.8947,993583.0
2024-05-01 12:30:00,5.07,5.07,5.06,5.07,209913.0,4.8947,4.8947,4.8851,4.8947,209913.0
2024-05-01 13:00:00,5.07,5.08,5.06,5.07,400493.0,4.8947,4.9044,4.8851,4.8947,400493.0
2024-05-01 13:30:00,5.08,5.09,5.07,5.09,965484.0,4.9044,4.914,4.8947,4.914,965484.0
2024-05-01 14:00:00,5.08,5.1,5.07,5.1,2550372.0,4.9044,4.9237,4.8947,4.9237,2550372.0
2024-05-01 14:30:00,5.09,5.15,5.07,5.14,2956675.0,4.914,4.972,4.8947,4.9623,2956675.0
2024-05-01 15:00:00,5.15,5.17,5.1,5.12,4627312.0,4.972,4.9913,4.9237,4.943,4627312.0
2024-05-01 15:30:00,5.13,5.13,5.08,5.08,3068867.0,4.9527,4.9527,4.9044,4.9044,3068867.0
2024-05-02 09:30:00,5.1,5.11,5.08,5.08,2683025.0,4.9237,4.9334,4.9044,4.9044,2683025.0
2024-05-02 10:00:00,5.08,5.11,5.07,5.11,3047977.0,4.9044,4.9334,4.8947,4.9334,3047977.0
2024-05-02 10:30:00,5.1,5.12,5.09,5.11,1201141.0,4.9237,4.943,4.914,4.9334,1201141.0
2024-05-02 11:00:00,5.11,5.12,5.08,5.1,2127172.0,4.9334,4.943,4.9044,4.9237,2127172.0
2024-05-02 11:30:00,5.1,5.12,5.09,5.12,672569.0,4.9237,4.943,4.914,4.943,672569.0
2024-05-02 12:00:00,5.12,5.12,5.11,5.11,454010.0,4.943,4.943,4.9334,4.9334,454010.0
2024-05-02 12:30:00,5.11,5.13,5.11,5.13,544454.0,4.9334,4.9527,4.9334,4.9527,544454.0
2024-05-02 13:00:00,5.13,5.14,5.12,5.14,1966607.0,4.9527,4.9623,4.943,4.9623,1966607.0
2024-05-02 13:30:00,5.14,5.14,5.12,5.12,667463.0,4.9623,4.9623,4.943,4.943,667463.0
2024-05-02 14:00:00,5.13,5.14,5.12,5.14,250881.0,4.9527,4.9623,4.943,4.9623,250881.0
2024-05-02 14:30:00,5.14,5.14,5.13,5.14,85142.0,4.9623,4.9623,4.9527,4.9623,85142.0
2024-05-02 15:00:00,5.14,5.16,5.13,5.15,905748.0,4.9623,4.9816,4.9527,4.972,905748.0
2024-05-02 15:30:00,5.15,5.15,5.14,5.15,1244307.0,4.972,4.972,4.9623,4.972,1244307.0
2024-05-03 09:30:00,5.23,5.26,5.22,5.24,3139076.0,5.0492,5.0782,5.0396,5.0589,3139076.0
2024-05-03 10:00:00,5.25,5.27,5.2,5.22,2815147.0,5.0685,5.0878,5.0202,5.0396,2815147.0
2024-05-03 10:30:00,5.23,5.25,5.22,5.23,1898219.0,5.0492,5.0685,5.0396,5.0492,1898219.0
2024-05-03 11:00:00,5.23,5.24,5.22,5.23,1343388.0,5.0492,5.0589,5.0396,5.0492,1343388.0
2024-05-03 11:30:00,5.24,5.25,5.23,5.25,1047577.0,5.0589,5.0685,5.0492,5.0685,1047577.0
2024-05-03 12:00:00,5.24,5.25,5.24,5.25,154068.0,5.0589,5.0685,5.0589,5.0685,154068.0
2024-05-03 12:30:00,5.25,5.25,5.23,5.24,136277.0,5.0685,5.0685,5.0492,5.0589,136277.0
2024-05-03 13:00:00,5.24,5.24,5.23,5.23,86525.0,5.0589,5.0589,5.0492,5.0492,86525.0
2024-05-03 13:30:00,5.24,5.24,5.22,5.24,284768.0,5.0589,5.0589,5.0396,5.0589,284768.0
2024-05-03 14:00:00,5.24,5.24,5.22,5.23,568280.0,5.0589,5.0589,5.0396,5.0492,568280.0
2024-05-03 14:30:00,5.23,5.23,5.21,5.22,380211.0,5.0492,5.0492,5.0299,5.0396,380211.0
2024-05-03 15:00:00,5.21,5.22,5.21,5.21,123461.0,5.0299,5.0396,5.0299,5.0299,123461.0
2024-05-03 15:30:00,5.21,5.22,5.2,5.2,1232528.0,5.0299,5.0396,5.0202,5.0202,1232528.0
2024-05-06 09:30:00,5.26,5.28,5.26,5.28,751350.0,5.0782,5.0975,5.0782,5.0975,751350.0
2024-05-06 10:00:00,5.27,5.28,5.25,5.25,1538892.0,5.0878,5.0975,5.0685,5.0685,1538892.0
2024-05-06 10:30:00,5.25,5.26,5.24,5.25,490427.0,5.0685,5.0782,5.0589,5.0685,490427.0
2024-05-06 11:00:00,5.25,5.26,5.23,5.26,1745723.0,5.0685,5.0782,5.0492,5.0782,1745723.0
2024-05-06 11:30:00,5.25,5.27,5.25,5.25,766282.0,5.0685,5.0878,5.0685,5.0685,766282.0
2024-05-06 12:00:00,5.25,5.26,5.25,5.25,374062.0,5.0685,5.0782,5.0685,5.0685,374062.0
2024-05-06 12:30:00,5.25,5.26,5.24,5.25,205590.0,5.0685,5.0782,5.0589,5.0685,205590.0
2024-05-06 13:00:00,5.25,5.27,5.24,5.27,1153848.0,5.0685,5.0878,5.0589,5.0878,1153848.0
2024-05-06 13:30:00,5.27,5.28,5.26,5.28,543446.0,5.0878,5.0975,5.0782,5.0975,543446.0
2024-05-06 14:00:00,5.28,5.28,5.27,5.28,254240.0,5.0975,5.0975,5.0878,5.0975,254240.0
2024-05-06 14:30:00,5.28,5.28,5.26,5.27,590690.0,5.0975,5.0975,5.0782,5.0878,590690.0
2024-05-06 15:00:00,5.27,5.28,5.26,5.27,1179921.0,5.0878,5.0975,5.0782,5.0878,1179921.0
2024-05-06 15:30:00,5.27,5.27,5.26,5.27,786299.0,5.0878,5.0878,5.0782,5.0878,786299.0
2024-05-07 09:30:00,5.35,5.37,5.33,5.34,3071547.0,5.1651,5.1844,5.1458,5.1554,3071547.0
2024-05-07 10:00:00,5.34,5.36,5.33,5.35,1549610.0,5.1554,5.1747,5.1458,5.1651,1549610.0
2024-05-07 10:30:00,5.35,5.36,5.33,5.34,1016170.0,5.1651,5.1747,5.1458,5.1554,1016170.0
2024-05-07 11:00:00,5.35,5.35,5.33,5.33,1187324.0,5.1651,5.1651,5.1458,5.1458,1187324.0
2024-05-07 11:30:00,5.33,5.35,5.33,5.33,514332.0,5.1458,5.1651,5.1458,5.1458,514332.0
2024-05-07 12:00:00,5.33,5.34,5.32,5.33,125146.0,5.1458,5.1554,5.1361,5.1458,125146.0
2024-05-07 12:30:00,5.33,5.33,5.31,5.32,644889.0,5.1458,5.1458,5.1264,5.1361,644889.0
2024-05-07 13:00:00,5.32,5.33,5.31,5.32,771913.0,5.1361,5.1458,5.1264,5.1361,771913.0
2024-05-07 13:30:00,5.32,5.33,5.3,5.31,473416.0,5.1361,5.1458,5.1168,5.1264,473416.0
2024-05-07 14:00:00,5.3,5.31,5.3,5.3,61437.0,5.1168,5.1264,5.1168,5.1168,61437.0
2024-05-07 14:30:00,5.31,5.31,5.29,5.3,155993.0,5.1264,5.1264,5.1071,5.1168,155993.0
2024-05-07 15:00:00,5.3,5.3,5.29,5.29,197187.0,5.1168,5.1168,5.1071,5.1071,197187.0
2024-05-07 15:30:00,5.29,5.3,5.28,5.29,1594333.0,5.1071,5.1168,5.0975,5.1071,1594333.0
2024-05-08 09:30:00,5.25,5.26,5.22,5.26,545701.0,5.0685,5.0782,5.0396,5.0782,545701.0
2024-05-08 10:00:00,5.25,5.28,5.25,5.27,467059.0,5.0685,5.0975,5.0685,5.0878,467059.0
2024-05-08 10:30:00,5.28,5.28,5.26,5.28,465413.0,5.0975,5.0975,5.0782,5.0975,465413.0
2024-05-08 11:00:00,5.27,5.3,5.27,5.29,819610.0,5.0878,5.1168,5.0878,5.1071,819610.0
2024-05-08 11:30:00,5.29,5.3,5.28,5.29,355194.0,5.1071,5.1168,5.0975,5.1071,355194.0
2024-05-08 12:00:00,5.29,5.29,5.28,5.29,85551.0,5.1071,5.1071,5.0975,5.1071,85551.0
2024-05-08 12:30:00,5.29,5.29,5.28,5.29,180982.0,5.1071,5.1071,5.0975,5.1071,180982.0
2024-05-08 13:00:00,5.29,5.29,5.27,5.27,528851.0,5.1071,5.1071,5.0878,5.0878,528851.0
2024-05-08 13:30:00,5.27,5.28,5.26,5.28,512216.0,5.0878,5.0975,5.0782,5.0975,512216.0
2024-05-08 14:00:00,5.28,5.29,5.27,5.28,500895.0,5.0975,5.1071,5.0878,5.0975,500895.0
2024-05-08 14:30:00,5.28,5.28,5.27,5.28,65473.0,5.0975,5.0975,5.0878,5.0975,65473.0
2024-05-08 15:00:00,5.27,5.27,5.26,5.26,140356.0,5.0878,5.0878,5.0782,5.0782,140356.0
2024-05-08 15:30:00,5.27,5.27,5.25,5.27,1207563.0,5.0878,5.0878,5.0685,5.0878,1207563.0
2024-05-09 09:30:00,5.3,5.33,5.28,5.29,652536.0,5.1168,5.1458,5.0975,5.1071,652536.0
2024-05-09 10:00:00,5.29,5.32,5.29,5.32,761828.0,5.1071,5.1361,5.1071,5.1361,761828.0
2024-05-09 10:30:00,5.32,5.33,5.31,5.33,541535.0,5.1361,5.1458,5.1264,5.1458,541535.0
2024-05-09 11:00:00,5.33,5.33,5.32,5.32,124668.0,5.1458,5.1458,5.1361,5.1361,124668.0
2024-05-09 11:30:00,5.32,5.33,5.31,5.32,597817.0,5.1361,5.1458,5.1264,5.1361,597817.0
2024-05-09 12:00:00,5.32,5.32,5.31,5.32,93073.0,5.1361,5.1361,5.1264,5.1361,93073.0
2024-05-09 12:30:00,5.32,5.32,5.31,5.32,164587.0,5.1361,5.1361,5.1264,5.1361,164587.0
2024-05-09 13:00:00,5.32,5.32,5.3,5.31,403775.0,5.1361,5.1361,5.1168,5.1264,403775.0
2024-05-09 13:30:00,5.31,5.31,5.29,5.3,157246.0,5.1264,5.1264,5.1071,5.1168,157246.0
2024-05-09 14:00:00,5.29,5.3,5.29,5.29,35695.0,5.1071,5.1168,5.1071,5.1071,35695.0
2024-05-09 14:30:00,5.3,5.31,5.29,5.31,970480.0,5.1168,5.1264,5.1071,5.1264,970480.0
2024-05-09 15:00:00,5.31,5.31,5.29,5.29,209514.0,5.1264,5.1264,5.1071,5.1071,209514.0
2024-05-09 15:30:00,5.29,5.31,5.29,5.29,1034464.0,5.1071,5.1264,5.1071,5.1071,1034464.0
2024-05-10 09:30:00,5.36,5.37,5.33,5.33,1181021.0,5.1747,5.1844,5.1458,5.1458,1181021.0
2024-05-10 10:00:00,5.33,5.35,5.32,5.33,990522.0,5.1458,5.1651,5.1361,5.1458,990522.0
2024-05-10 10:30:00,5.33,5.35,5.32,5.33,1720295.0,5.1458,5.1651,5.1361,5.1458,1720295.0
2024-05-10 11:00:00,5.33,5.33,5.3,5.32,810038.0,5.1458,5.1458,5.1168,5.1361,810038.0
2024-05-10 11:30:00,5.32,5.32,5.3,5.31,367968.0,5.1361,5.1361,5.1168,5.1264,367968.0
2024-05-10 12:00:00,5.32,5.32,5.31,5.31,176146.0,5.1361,5.1361,5.1264,5.1264,176146.0
2024-05-10 12:30:00,5.31,5.32,5.31,5.32,57576.0,5.1264,5.1361,5.1264,5.1361,57576.0
2024-05-10 13:00:00,5.32,5.32,5.31,5.32,63216.0,5.1361,5.1361,5.1264,5.1361,63216.0
2024-05-10 13:30:00,5.31,5.35,5.31,5.34,984355.0,5.1264,5.1651,5.1264,5.1554,984355.0
2024-05-10 14:00:00,5.34,5.35,5.32,5.33,467903.0,5.1554,5.1651,5.1361,5.1458,467903.0
2024-05-10 14:30:00,5.33,5.34,5.32,5.33,326353.0,5.1458,5.1554,5.1361,5.1458,326353.0
2024-05-10 15:00:00,5.34,5.34,5.33,5.33,101899.0,5.1554,5.1554,5.1458,5.1458,101899.0
2024-05-10 15:30:00,5.33,5.34,5.33,5.33,704660.0,5.1458,5.1554,5.1458,5.1458,704660.0
2024-05-13 09:30:00,5.31,5.36,5.3,5.35,840164.0,5.1264,5.1747,5.1168,5.1651,840164.0
2024-05-13 10:00:00,5.36,5.38,5.35,5.36,1632789.0,5.1747,5.194,5.1651,5.1747,1632789.0
2024-05-13 10:30:00,5.36,5.37,5.35,5.36,428943.0,5.1747,5.1844,5.1651,5.1747,428943.0
2024-05-13 11:00:00,5.37,5.39,5.35,5.39,1262091.0,5.1844,5.2037,5.1651,5.2037,1262091.0
2024-05-13 11:30:00,5.38,5.38,5.36,5.38,753746.0,5.194,5.194,5.1747,5.194,753746.0
2024-05-13 12:00:00,5.38,5.39,5.37,5.38,539780.0,5.194,5.2037,5.1844,5.194,539780.0
2024-05-13 12:30:00,5.38,5.38,5.36,5.37,175146.0,5.194,5.194,5.1747,5.1844,175146.0
2024-05-13 13:00:00,5.36,5.38,5.35,5.38,876110.0,5.1747,5.194,5.1651,5.194,876110.0
2024-05-13 13:30:00,5.37,5.38,5.36,5.37,667947.0,5.1844,5.194,5.1747,5.1844,667947.0
2024-05-13 14:00:00,5.38,5.39,5.37,5.39,286940.0,5.194,5.2037,5.1844,5.2037,286940.0
2024-05-13 14:30:00,5.39,5.4,5.38,5.38,834023.0,5.2037,5.2133,5.194,5.194,834023.0
2024-05-13 15:00:00,5.38,5.39,5.37,5.38,1217989.0,5.194,5.2037,5.1844,5.194,1217989.0
2024-05-13 15:30:00,5.38,5.38,5.35,5.36,1257018.0,5.194,5.194,5.1651,5.1747,1257018.0
2024-05-14 09:30:00,5.63,5.69,5.61,5.66,4857847.0,5.4354,5.4933,5.4161,5.4643,4857847.0
2024-05-14 10:00:00,5.66,5.71,5.64,5.66,4435762.0,5.4643,5.5126,5.445,5.4643,4435762.0
2024-05-14 10:30:00,5.66,5.69,5.63,5.69,3470705.0,5.4643,5.4933,5.4354,5.4933,3470705.0
2024-05-14 11:00:00,5.68,5.72,5.68,5.71,3002947.0,5.4837,5.5223,5.4837,5.5126,3002947.0
2024-05-14 11:30:00,5.71,5.73,5.7,5.72,1663255.0,5.5126,5.5319,5.503,5.5223,1663255.0
2024-05-14 12:00:00,5.72,5.74,5.71,5.72,1249459.0,5.5223,5.5416,5.5126,5.5223,1249459.0
2024-05-14 12:30:00,5.72,5.74,5.71,5.74,1328396.0,5.5223,5.5416,5.5126,5.5416,1328396.0
2024-05-14 13:00:00,5.74,5.74,5.66,5.67,2257009.0,5.5416,5.5416,5.4643,5.474,2257009.0
2024-05-14 13:30:00,5.67,5.67,5.63,5.64,478377.0,5.474,5.474,5.4354,5.445,478377.0
2024-05-14 14:00:00,5.64,5.66,5.63,5.64,1899345.0,5.445,5.4643,5.4354,5.445,1899345.0
2024-05-14 14:30:00,5.63,5.65,5.62,5.64,1147214.0,5.4354,5.4547,5.4257,5.445,1147214.0
2024-05-14 15:00:00,5.64,5.64,5.62,5.63,615495.0,5.445,5.445,5.4257,5.4354,615495.0
2024-05-14 15:30:00,5.63,5.66,5.62,5.66,3495122.0,5.4354,5.4643,5.4257,5.4643,3495122.0
2024-05-15 09:30:00,5.61,5.63,5.56,5.57,2137191.0,5.4161,5.4354,5.3678,5.3775,2137191.0
2024-05-15 10:00:00,5.56,5.58,5.55,5.57,1560866.0,5.3678,5.3871,5.3581,5.3775,1560866.0
2024-05-15 10:30:00,5.57,5.59,5.55,5.58,1553993.0,5.3775,5.3968,5.3581,5.3871,1553993.0
2024-05-15 11:00:00,5.58,5.6,5.58,5.6,402286.0,5.3871,5.4064,5.3871,5.4064,402286.0
2024-05-15 11:30:00,5.6,5.6,5.59,5.6,242359.0,5.4064,5.4064,5.3968,5.4064,242359.0
2024-05-15 12:00:00,5.6,5.61,5.59,5.61,305892.0,5.4064,5.4161,5.3968,5.4161,305892.0
2024-05-15 12:30:00,5.61,5.64,5.6,5.64,1754482.0,5.4161,5.445,5.4064,5.445,1754482.0
2024-05-15 13:00:00,5.64,5.65,5.63,5.65,513793.0,5.445,5.4547,5.4354,5.4547,513793.0
2024-05-15 13:30:00,5.65,5.66,5.63,5.66,1117011.0,5.4547,5.4643,5.4354,5.4643,1117011.0
2024-05-15 14:00:00,5.66,5.66,5.64,5.66,505259.0,5.4643,5.4643,5.445,5.4643,505259.0
2024-05-15 14:30:00,5.66,5.66,5.64,5.65,1277540.0,5.4643,5.4643,5.445,5.4547,1277540.0
2024-05-15 15:00:00,5.65,5.66,5.64,5.66,856119.0,5.4547,5.4643,5.445,5.4643,856119.0
2024-05-15 15:30:00,5.66,5.69,5.65,5.69,3987590.0,5.4643,5.4933,5.4547,5.4933,3987590.0
2024-05-16 09:30:00,5.63,5.65,5.61,5.62,1144887.0,5.4354,5.4547,5.4161,5.4257,1144887.0
2024-05-16 10:00:00,5.62,5.65,5.61,5.65,2123830.0,5.4257,5.4547,5.4161,5.4547,2123830.0
2024-05-16 10:30:00,5.64,5.66,5.64,5.64,977930.0,5.445,5.4643,5.445,5.445,977930.0
2024-05-16 11:00:00,5.64,5.67,5.63,5.67,1506168.0,5.445,5.474,5.4354,5.474,1506168.0
2024-05-16 11:30:00,5.67,5.71,5.66,5.7,1289875.0,5.474,5.5126,5.4643,5.503,1289875.0
2024-05-16 12:00:00,5.7,5.7,5.68,5.7,903474.0,5.503,5.503,5.4837,5.503,903474.0
2024-05-16 12:30:00,5.7,5.71,5.68,5.71,1075944.0,5.503,5.5126,5.4837,5.5126,1075944.0
2024-05-16 13:00:00,5.71,5.71,5.69,5.7,546536.0,5.5126,5.5126,5.4933,5.503,546536.0
2024-05-16 13:30:00,5.7,5.71,5.69,5.71,736598.0,5.503,5.5126,5.4933,5.5126,736598.0
2024-05-16 14:00:00,5.7,5.71,5.68,5.7,1015329.0,5.503,5.5126,5.4837,5.503,1015329.0
2024-05-16 14:30:00,5.7,5.7,5.69,5.7,129473.0,5.503,5.503,5.4933,5.503,129473.0
2024-05-16 15:00:00,5.7,5.71,5.69,5.7,1268366.0,5.503,5.5126,5.4933,5.503,1268366.0
2024-05-16 15:30:00,5.7,5.7,5.68,5.69,878193.0,5.503,5.503,5.4837,5.4933,878193.0
2024-05-17 09:30:00,5.7,5.7,5.64,5.65,2152477.0,5.503,5.503,5.445,5.4547,2152477.0
2024-05-17 10:00:00,5.65,5.68,5.64,5.67,1296089.0,5.4547,5.4837,5.445,5.474,1296089.0
2024-05-17 10:30:00,5.67,5.7,5.66,5.7,2248162.0,5.474,5.503,5.4643,5.503,2248162.0
2024-05-17 11:00:00,5.7,5.72,5.69,5.71,1018493.0,5.503,5.5223,5.4933,5.5126,1018493.0
2024-05-17 11:30:00,5.71,5.72,5.69,5.71,624526.0,5.5126,5.5223,5.4933,5.5126,624526.0
2024-05-17 12:00:00,5.71,5.72,5.7,5.71,1127353.0,5.5126,5.5223,5.503,5.5126,1127353.0
2024-05-17 12:30:00,5.72,5.73,5.71,5.73,322459.0,5.5223,5.5319,5.5126,5.5319,322459.0
2024-05-17 13:00:00,5.73,5.73,5.72,5.73,53198.0,5.5319,5.5319,5.5223,5.5319,53198.0
2024-05-17 13:30:00,5.73,5.74,5.71,5.71,647947.0,5.5319,5.5416,5.5126,5.5126,647947.0
2024-05-17 14:00:00,5.72,5.73,5.71,5.73,896727.0,5.5223,5.5319,5.5126,5.5319,896727.0
2024-05-17 14:30:00,5.73,5.74,5.72,5.74,532552.0,5.5319,5.5416,5.5223,5.5416,532552.0
2024-05-17 15:00:00,5.74,5.74,5.73,5.74,262115.0,5.5416,5.5416,5.5319,5.5416,262115.0
2024-05-17 15:30:00,5.74,5.74,5.73,5.73,633757.0,5.5416,5.5416,5.5319,5.5319,633757.0
2024-05-20 09:30:00,5.76,5.77,5.71,5.77,1489579.0,5.5609,5.5705,5.5126,5.5705,1489579.0
2024-05-20 10:00:00,5.77,5.77,5.74,5.75,1524635.0,5.5705,5.5705,5.5416,5.5512,1524635.0
2024-05-20 10:30:00,5.75,5.77,5.75,5.75,1900747.0,5.5512,5.5705,5.5512,5.5512,1900747.0
2024-05-20 11:00:00,5.75,5.77,5.75,5.77,2063717.0,5.5512,5.5705,5.5512,5.5705,2063717.0
2024-05-20 11:30:00,5.77,5.78,5.76,5.77,572047.0,5.5705,5.5802,5.5609,5.5705,572047.0
2024-05-20 12:00:00,5.78,5.78,5.76,5.77,324167.0,5.5802,5.5802,5.5609,5.5705,324167.0
2024-05-20 12:30:00,5.77,5.79,5.76,5.79,647396.0,5.5705,5.5898,5.5609,5.5898,647396.0
2024-05-20 13:00:00,5.78,5.79,5.77,5.78,968522.0,5.5802,5.5898,5.5705,5.5802,968522.0
2024-05-20 13:30:00,5.78,5.79,5.77,5.78,1667231.0,5.5802,5.5898,5.5705,5.5802,1667231.0
2024-05-20 14:00:00,5.78,5.79,5.77,5.78,1079093.0,5.5802,5.5898,5.5705,5.5802,1079093.0
2024-05-20 14:30:00,5.79,5.79,5.77,5.78,1045958.0,5.5898,5.5898,5.5705,5.5802,1045958.0
2024-05-20 15:00:00,5.78,5.78,5.77,5.77,176398.0,5.5802,5.5802,5.5705,5.5705,176398.0
2024-05-20 15:30:00,5.78,5.78,5.76,5.76,1042146.0,5.5802,5.5802,5.5609,5.5609,1042146.0
2024-05-21 09:30:00,5.85,5.85,5.76,5.76,1482782.0,5.6478,5.6478,5.5609,5.5609,1482782.0
2024-05-21 10:00:00,5.77,5.77,5.73,5.75,1957373.0,5.5705,5.5705,5.5319,5.5512,1957373.0
2024-05-21 10:30:00,5.75,5.78,5.75,5.77,2499052.0,5.5512,5.5802,5.5512,5.5705,2499052.0
2024-05-21 11:00:00,5.77,5.79,5.76,5.78,2671734.0,5.5705,5.5898,5.5609,5.5802,2671734.0
2024-05-21 11:30:00,5.78,5.79,5.76,5.78,580290.0,5.5802,5.5898,5.5609,5.5802,580290.0
2024-05-21 12:00:00,5.78,5.79,5.77,5.79,1158686.0,5.5802,5.5898,5.5705,5.5898,1158686.0
2024-05-21 12:30:00,5.79,5.81,5.78,5.79,840142.0,5.5898,5.6092,5.5802,5.5898,840142.0
2024-05-21 13:00:00,5.79,5.8,5.79,5.79,48744.0,5.5898,5.5995,5.5898,5.5898,48744.0
2024-05-21 13:30:00,5.79,5.81,5.79,5.79,434715.0,5.5898,5.6092,5.5898,5.5898,434715.0
2024-05-21 14:00:00,5.79,5.8,5.79,5.8,107155.0,5.5898,5.5995,5.5898,5.5995,107155.0
2024-05-21 14:30:00,5.79,5.8,5.79,5.79,169227.0,5.5898,5.5995,5.5898,5.5898,169227.0
2024-05-21 15:00:00,5.79,5.8,5.79,5.79,60704.0,5.5898,5.5995,5.5898,5.5898,60704.0
2024-05-21 15:30:00,5.79,5.81,5.79,5.79,856846.0,5.5898,5.6092,5.5898,5.5898,856846.0
2024-05-22 09:30:00,5.85,5.9,5.85,5.88,1326526.0,5.6478,5.696,5.6478,5.6767,1326526.0
2024-05-22 10:00:00,5.88,5.89,5.85,5.89,1981107.0,5.6767,5.6864,5.6478,5.6864,1981107.0
2024-05-22 10:30:00,5.88,5.91,5.87,5.9,1677232.0,5.6767,5.7057,5.6671,5.696,1677232.0
2024-05-22 11:00:00,5.9,5.94,5.9,5.94,2448097.0,5.696,5.7347,5.696,5.7347,2448097.0
2024-05-22 11:30:00,5.93,5.95,5.92,5.93,1004727.0,5.725,5.7443,5.7154,5.725,1004727.0
2024-05-22 12:00:00,5.93,5.94,5.92,5.94,513937.0,5.725,5.7347,5.7154,5.7347,513937.0
2024-05-22 12:30:00,5.94,5.94,5.91,5.92,695018.0,5.7347,5.7347,5.7057,5.7154,695018.0
2024-05-22 13:00:00,5.92,5.94,5.91,5.94,607640.0,5.7154,5.7347,5.7057,5.7347,607640.0
2024-05-22 13:30:00,5.94,5.94,5.92,5.93,218878.0,5.7347,5.7347,5.7154,5.725,218878.0
2024-05-22 14:00:00,5.92,5.93,5.9,5.91,1216029.0,5.7154,5.725,5.696,5.7057,1216029.0
2024-05-22 14:30:00,5.9,5.96,5.89,5.96,2480064.0,5.696,5.754,5.6864,5.754,2480064.0
2024-05-22 15:00:00,5.96,5.96,5.92,5.94,638389.0,5.754,5.754,5.7154,5.7347,638389.0
2024-05-22 15:30:00,5.94,5.95,5.93,5.94,1030228.0,5.7347,5.7443,5.725,5.7347,1030228.0
2024-05-23 09:30:00,5.97,5.97,5.9,5.91,1692242.0,5.7636,5.7636,5.696,5.7057,1692242.0
2024-05-23 10:00:00,5.91,5.92,5.86,5.86,2477285.0,5.7057,5.7154,5.6574,5.6574,2477285.0
2024-05-23 10:30:00,5.87,5.9,5.85,5.85,2979461.0,5.6671,5.696,5.6478,5.6478,2979461.0
2024-05-23 11:00:00,5.86,5.89,5.85,5.88,1715082.0,5.6574,5.6864,5.6478,5.6767,1715082.0
2024-05-23 11:30:00,5.88,5.89,5.87,5.88,767081.0,5.6767,5.6864,5.6671,5.6767,767081.0
2024-05-23 12:00:00,5.89,5.9,5.88,5.9,784701.0,5.6864,5.696,5.6767,5.696,784701.0
2024-05-23 12:30:00,5.9,5.9,5.87,5.88,886578.0,5.696,5.696,5.6671,5.6767,886578.0
2024-05-23 13:00:00,5.88,5.89,5.86,5.89,882182.0,5.6767,5.6864,5.6574,5.6864,882182.0
2024-05-23 13:30:00,5.89,5.89,5.85,5.86,654401.0,5.6864,5.6864,5.6478,5.6574,654401.0
2024-05-23 14:00:00,5.86,5.86,5.84,5.86,774261.0,5.6574,5.6574,5.6381,5.6574,774261.0
2024-05-23 14:30:00,5.86,5.86,5.84,5.85,1147068.0,5.6574,5.6574,5.6381,5.6478,1147068.0
2024-05-23 15:00:00,5.85,5.88,5.84,5.87,1928537.0,5.6478,5.6767,5.6381,5.6671,1928537.0
2024-05-23 15:30:00,5.87,5.88,5.86,5.86,1379743.0,5.6671,5.6767,5.6574,5.6574,1379743.0
2024-05-24 09:30:00,5.9,5.93,5.89,5.91,704786.0,5.696,5.725,5.6864,5.7057,704786.0
2024-05-24 10:00:00,5.91,5.92,5.9,5.92,767996.0,5.7057,5.7154,5.696,5.7154,767996.0
2024-05-24 10:30:00,5.92,5.92,5.89,5.92,1342043.0,5.7154,5.7154,5.6864,5.7154,1342043.0
2024-05-24 11:00:00,5.92,5.94,5.91,5.92,1151252.0,5.7154,5.7347,5.7057,5.7154,1151252.0
2024-05-24 11:30:00,5.92,5.92,5.88,5.88,1225222.0,5.7154,5.7154,5.6767,5.6767,1225222.0
2024-05-24 12:00:00,5.89,5.9,5.88,5.9,1473470.0,5.6864,5.696,5.6767,5.696,1473470.0
2024-05-24 12:30:00,5.9,5.9,5.88,5.89,628264.0,5.696,5.696,5.6767,5.6864,628264.0
2024-05-24 13:00:00,5.89,5.89,5.88,5.89,99148.0,5.6864,5.6864,5.6767,5.6864,99148.0
2024-05-24 13:30:00,5.89,5.89,5.88,5.88,258188.0,5.6864,5.6864,5.6767,5.6767,258188.0
2024-05-24 14:00:00,5.89,5.89,5.88,5.88,343302.0,5.6864,5.6864,5.6767,5.6767,343302.0
2024-05-24 14:30:00,5.88,5.89,5.87,5.87,1387233.0,5.6767,5.6864,5.6671,5.6671,1387233.0
2024-05-24 15:00:00,5.87,5.88,5.86,5.88,739061.0,5.6671,5.6767,5.6574,5.6767,739061.0
2024-05-24 15:30:00,5.87,5.88,5.86,5.86,2374601.0,5.6671,5.6767,5.6574,5.6574,2374601.0
2024-05-28 09:30:00,5.95,5.96,5.92,5.93,2562791.0,5.7443,5.754,5.7154,5.725,2562791.0
2024-05-28 10:00:00,5.93,5.96,5.92,5.95,2078911.0,5.725,5.754,5.7154,5.7443,2078911.0
2024-05-28 10:30:00,5.95,5.97,5.93,5.96,2193927.0,5.7443,5.7636,5.725,5.754,2193927.0
2024-05-28 11:00:00,5.96,5.97,5.94,5.96,2159423.0,5.754,5.7636,5.7347,5.754,2159423.0
2024-05-28 11:30:00,5.96,5.99,5.96,5.96,1167509.0,5.754,5.7829,5.754,5.754,1167509.0
2024-05-28 12:00:00,5.97,5.97,5.96,5.96,251713.0,5.7636,5.7636,5.754,5.754,251713.0
2024-05-28 12:30:00,5.96,5.97,5.95,5.95,344173.0,5.754,5.7636,5.7443,5.7443,344173.0
2024-05-28 13:00:00,5.96,5.97,5.95,5.96,1098071.0,5.754,5.7636,5.7443,5.754,1098071.0
2024-05-28 13:30:00,5.96,5.98,5.95,5.96,1292712.0,5.754,5.7733,5.7443,5.754,1292712.0
2024-05-28 14:00:00,5.96,5.98,5.95,5.96,3056802.0,5.754,5.7733,5.7443,5.754,3056802.0
2024-05-28 14:30:00,5.96,5.98,5.96,5.97,2282711.0,5.754,5.7733,5.754,5.7636,2282711.0
2024-05-28 15:00:00,5.97,5.98,5.96,5.96,1144098.0,5.7636,5.7733,5.754,5.754,1144098.0
2024-05-28 15:30:00,5.96,5.98,5.96,5.97,1881145.0,5.754,5.7733,5.754,5.7636,1881145.0
2024-05-29 09:30:00,5.88,5.89,5.85,5.88,1962423.0,5.6767,5.6864,5.6478,5.6767,1962423.0
2024-05-29 10:00:00,5.89,5.89,5.85,5.86,1501642.0,5.6864,5.6864,5.6478,5.6574,1501642.0
2024-05-29 10:30:00,5.87,5.88,5.85,5.87,1208984.0,5.6671,5.6767,5.6478,5.6671,1208984.0
2024-05-29 11:00:00,5.87,5.88,5.86,5.86,406139.0,5.6671,5.6767,5.6574,5.6574,406139.0
2024-05-29 11:30:00,5.86,5.88,5.85,5.87,1251428.0,5.6574,5.6767,5.6478,5.6671,1251428.0
2024-05-29 12:00:00,5.86,5.87,5.85,5.87,590948.0,5.6574,5.6671,5.6478,5.6671,590948.0
2024-05-29 12:30:00,5.87,5.87,5.86,5.86,68844.0,5.6671,5.6671,5.6574,5.6574,68844.0
2024-05-29 13:00:00,5.86,5.87,5.85,5.85,590296.0,5.6574,5.6671,5.6478,5.6478,590296.0
2024-05-29 13:30:00,5.86,5.88,5.85,5.87,759774.0,5.6574,5.6767,5.6478,5.6671,759774.0
2024-05-29 14:00:00,5.88,5.88,5.87,5.88,66185.0,5.6767,5.6767,5.6671,5.6767,66185.0
2024-05-29 14:30:00,5.87,5.88,5.86,5.86,378958.0,5.6671,5.6767,5.6574,5.6574,378958.0
2024-05-29 15:00:00,5.87,5.87,5.86,5.87,323819.0,5.6671,5.6671,5.6574,5.6671,323819.0
2024-05-29 15:30:00,5.86,5.87,5.85,5.87,1271516.0,5.6574,5.6671,5.6478,5.6671,1271516.0
2024-05-30 09:30:00,5.96,5.98,5.95,5.97,1015194.0,5.754,5.7733,5.7443,5.7636,1015194.0
2024-05-30 10:00:00,5.97,6.0,5.96,6.0,1586611.0,5.7636,5.7926,5.754,5.7926,1586611.0
2024-05-30 10:30:00,5.99,6.05,5.98,6.05,1845700.0,5.7829,5.8409,5.7733,5.8409,1845700.0
2024-05-30 11:00:00,6.04,6.08,6.04,6.07,1769921.0,5.8312,5.8698,5.8312,5.8602,1769921.0
2024-05-30 11:30:00,6.07,6.07,6.05,6.06,467923.0,5.8602,5.8602,5.8409,5.8505,467923.0
2024-05-30 12:00:00,6.07,6.07,6.06,6.07,163774.0,5.8602,5.8602,5.8505,5.8602,163774.0
2024-05-30 12:30:00,6.06,6.07,6.06,6.07,105750.0,5.8505,5.8602,5.8505,5.8602,105750.0
2024-05-30 13:00:00,6.07,6.08,6.05,6.06,882653.0,5.8602,5.8698,5.8409,5.8505,882653.0
2024-05-30 13:30:00,6.06,6.06,6.05,6.05,118159.0,5.8505,5.8505,5.8409,5.8409,118159.0
2024-05-30 14:00:00,6.06,6.06,6.03,6.05,619030.0,5.8505,5.8505,5.8216,5.8409,619030.0
2024-05-30 14:30:00,6.05,6.06,6.04,6.05,555321.0,5.8409,5.8505,5.8312,5.8409,555321.0
2024-05-30 15:00:00,6.04,6.05,6.03,6.05,339784.0,5.8312,5.8409,5.8216,5.8409,339784.0
2024-05-30 15:30:00,6.05,6.05,6.02,6.04,2149822.0,5.8409,5.8409,5.8119,5.8312,2149822.0
2024-05-31 09:30:00,6.06,6.1,6.05,6.07,1206063.0,5.8505,5.8891,5.8409,5.8602,1206063.0
2024-05-31 10:00:00,6.08,6.1,6.06,6.07,1259260.0,5.8698,5.8891,5.8505,5.8602,1259260.0
2024-05-31 10:30:00,6.06,6.1,6.06,6.09,923030.0,5.8505,5.8891,5.8505,5.8795,923030.0
2024-05-31 11:00:00,6.08,6.1,6.07,6.09,1321957.0,5.8698,5.8891,5.8602,5.8795,1321957.0
2024-05-31 11:30:00,6.09,6.1,6.09,6.1,128096.0,5.8795,5.8891,5.8795,5.8891,128096.0
2024-05-31 12:00:00,6.09,6.09,6.08,6.08,257571.0,5.8795,5.8795,5.8698,5.8698,257571.0
2024-05-31 12:30:00,6.08,6.1,6.08,6.1,307673.0,5.8698,5.8891,5.8698,5.8891,307673.0
2024-05-31 13:00:00,6.09,6.12,6.09,6.11,613956.0,5.8795,5.9084,5.8795,5.8988,613956.0
2024-05-31 13:30:00,6.12,6.13,6.11,6.12,387313.0,5.9084,5.9181,5.8988,5.9084,387313.0
2024-05-31 14:00:00,6.13,6.13,6.11,6.12,253343.0,5.9181,5.9181,5.8988,5.9084,253343.0
2024-05-31 14:30:00,6.12,6.12,6.09,6.11,790485.0,5.9084,5.9084,5.8795,5.8988,790485.0
2024-05-31 15:00:00,6.1,6.12,6.1,6.11,582751.0,5.8891,5.9084,5.8891,5.8988,582751.0
2024-05-31 15:30:00,6.11,6.15,6.11,6.14,1423053.0,5.8988,5.9374,5.8988,5.9278,1423053.0
2024-06-03 09:30:00,6.28,6.29,6.21,6.24,2140535.0,6.0629,6.0726,5.9953,6.0243,2140535.0
2024-06-03 10:00:00,6.24,6.27,6.24,6.25,1246811.0,6.0243,6.0533,6.0243,6.0339,1246811.0
2024-06-03 10:30:00,6.25,6.25,6.22,6.23,1697958.0,6.0339,6.0339,6.005,6.0146,1697958.0
2024-06-03 11:00:00,6.23,6.26,6.21,6.24,1567098.0,6.0146,6.0436,5.9953,6.0243,1567098.0
2024-06-03 11:30:00,6.24,6.25,6.22,6.23,1381989.0,6.0243,6.0339,6.005,6.0146,1381989.0
2024-06-03 12:00:00,6.23,6.24,6.19,6.2,698623.0,6.0146,6.0243,5.976,5.9857,698623.0
2024-06-03 12:30:00,6.2,6.2,6.17,6.18,506347.0,5.9857,5.9857,5.9567,5.9664,506347.0
2024-06-03 13:00:00,6.18,6.19,6.16,6.19,839071.0,5.9664,5.976,5.9471,5.976,839071.0
2024-06-03 13:30:00,6.19,6.22,6.18,6.21,1023760.0,5.976,6.005,5.9664,5.9953,1023760.0
2024-06-03 14:00:00,6.21,6.24,6.2,6.23,789020.0,5.9953,6.0243,5.9857,6.0146,789020.0
2024-06-03 14:30:00,6.24,6.26,6.23,6.25,1430756.0,6.0243,6.0436,6.0146,6.0339,1430756.0
2024-06-03 15:00:00,6.25,6.26,6.24,6.24,503601.0,6.0339,6.0436,6.0243,6.0243,503601.0
2024-06-03 15:30:00,6.24,6.26,6.23,6.25,1394252.0,6.0243,6.0436,6.0146,6.0339,1394252.0
2024-06-04 09:30:00,6.23,6.25,6.22,6.23,854002.0,6.0146,6.0339,6.005,6.0146,854002.0
2024-06-04 10:00:00,6.23,6.25,6.23,6.24,2294466.0,6.0146,6.0339,6.0146,6.0243,2294466.0
2024-06-04 10:30:00,6.24,6.25,6.22,6.23,3144133.0,6.0243,6.0339,6.005,6.0146,3144133.0
2024-06-04 11:00:00,6.24,6.25,6.21,6.21,1947773.0,6.0243,6.0339,5.9953,5.9953,1947773.0
2024-06-04 11:30:00,6.21,6.22,6.2,6.21,968289.0,5.9953,6.005,5.9857,5.9953,968289.0
2024-06-04 12:00:00,6.21,6.21,6.2,6.21,141564.0,5.9953,5.9953,5.9857,5.9953,141564.0
2024-06-04 12:30:00,6.21,6.22,6.2,6.21,503620.0,5.9953,6.005,5.9857,5.9953,503620.0
2024-06-04 13:00:00,6.22,6.23,6.21,6.23,259736.0,6.005,6.0146,5.9953,6.0146,259736.0
2024-06-04 13:30:00,6.23,6.23,6.21,6.23,844194.0,6.0146,6.0146,5.9953,6.0146,844194.0
2024-06-04 14:00:00,6.23,6.26,6.22,6.25,1329075.0,6.0146,6.0436,6.005,6.0339,1329075.0
2024-06-04 14:30:00,6.25,6.26,6.24,6.24,671264.0,6.0339,6.0436,6.0243,6.0243,671264.0
2024-06-04 15:00:00,6.24,6.25,6.22,6.24,642198.0,6.0243,6.0339,6.005,6.0243,642198.0
2024-06-04 15:30:00,6.24,6.26,6.23,6.25,1374144.0,6.0243,6.0436,6.0146,6.0339,1374144.0
2024-06-05 09:30:00,6.31,6.32,6.29,6.31,1084866.0,6.0919,6.1015,6.0726,6.0919,1084866.0
2024-06-05 10:00:00,6.31,6.31,6.28,6.29,2171340.0,6.0919,6.0919,6.0629,6.0726,2171340.0
2024-06-05 10:30:00,6.29,6.32,6.26,6.27,1187703.0,6.0726,6.1015,6.0436,6.0533,1187703.0
2024-06-05 11:00:00,6.27,6.29,6.26,6.28,1788657.0,6.0533,6.0726,6.0436,6.0629,1788657.0
2024-06-05 11:30:00,6.28,6.29,6.27,6.28,1207834.0,6.0629,6.0726,6.0533,6.0629,1207834.0
2024-06-05 12:00:00,6.28,6.28,6.27,6.27,116183.0,6.0629,6.0629,6.0533,6.0533,116183.0
2024-06-05 12:30:00,6.28,6.29,6.27,6.29,211707.0,6.0629,6.0726,6.0533,6.0726,211707.0
2024-06-05 13:00:00,6.28,6.29,6.26,6.27,333205.0,6.0629,6.0726,6.0436,6.0533,333205.0
2024-06-05 13:30:00,6.27,6.28,6.26,6.27,411322.0,6.0533,6.0629,6.0436,6.0533,411322.0
2024-06-05 14:00:00,6.27,6.27,6.25,6.25,208416.0,6.0533,6.0533,6.0339,6.0339,208416.0
2024-06-05 14:30:00,6.25,6.27,6.25,6.27,445569.0,6.0339,6.0533,6.0339,6.0533,445569.0
2024-06-05 15:00:00,6.26,6.27,6.26,6.27,229049.0,6.0436,6.0533,6.0436,6.0533,229049.0
2024-06-05 15:30:00,6.27,6.32,6.26,6.32,1674501.0,6.0533,6.1015,6.0436,6.1015,1674501.0
2024-06-06 09:30:00,6.29,6.33,6.26,6.32,948260.0,6.0726,6.1112,6.0436,6.1015,948260.0
2024-06-06 10:00:00,6.32,6.33,6.31,6.33,1032810.0,6.1015,6.1112,6.0919,6.1112,1032810.0
2024-06-06 10:30:00,6.33,6.34,6.29,6.29,530849.0,6.1112,6.1208,6.0726,6.0726,530849.0
2024-06-06 11:00:00,6.29,6.32,6.29,6.32,599957.0,6.0726,6.1015,6.0726,6.1015,599957.0
2024-06-06 11:30:00,6.32,6.33,6.31,6.32,229092.0,6.1015,6.1112,6.0919,6.1015,229092.0
2024-06-06 12:00:00,6.33,6.33,6.3,6.31,137464.0,6.1112,6.1112,6.0822,6.0919,137464.0
2024-06-06 12:30:00,6.31,6.31,6.28,6.29,506235.0,6.0919,6.0919,6.0629,6.0726,506235.0
2024-06-06 13:00:00,6.29,6.3,6.28,6.29,618699.0,6.0726,6.0822,6.0629,6.0726,618699.0
2024-06-06 13:30:00,6.29,6.3,6.28,6.29,742307.0,6.0726,6.0822,6.0629,6.0726,742307.0
2024-06-06 14:00:00,6.29,6.3,6.27,6.29,347481.0,6.0726,6.0822,6.0533,6.0726,347481.0
2024-06-06 14:30:00,6.29,6.3,6.28,6.29,343992.0,6.0726,6.0822,6.0629,6.0726,343992.0
2024-06-06 15:00:00,6.28,6.3,6.28,6.29,741278.0,6.0629,6.0822,6.0629,6.0726,741278.0
2024-06-06 15:30:00,6.29,6.3,6.28,6.29,611591.0,6.0726,6.0822,6.0629,6.0726,611591.0
2024-06-07 09:30:00,6.25,6.26,6.22,6.23,963596.0,6.0339,6.0436,6.005,6.0146,963596.0
2024-06-07 10:00:00,6.23,6.26,6.22,6.25,1103090.0,6.0146,6.0436,6.005,6.0339,1103090.0
2024-06-07 10:30:00,6.26,6.27,6.23,6.24,1321987.0,6.0436,6.0533,6.0146,6.0243,1321987.0
2024-06-07 11:00:00,6.24,6.24,6.21,6.24,989838.0,6.0243,6.0243,5.9953,6.0243,989838.0
2024-06-07 11:30:00,6.24,6.24,6.23,6.24,182389.0,6.0243,6.0243,6.0146,6.0243,182389.0
2024-06-07 12:00:00,6.24,6.25,6.23,6.24,370523.0,6.0243,6.0339,6.0146,6.0243,370523.0
2024-06-07 12:30:00,6.24,6.25,6.23,6.24,292368.0,6.0243,6.0339,6.0146,6.0243,292368.0
2024-06-07 13:00:00,6.24,6.25,6.22,6.23,543294.0,6.0243,6.0339,6.005,6.0146,543294.0
2024-06-07 13:30:00,6.23,6.24,6.22,6.24,326319.0,6.0146,6.0243,6.005,6.0243,326319.0
2024-06-07 14:00:00,6.24,6.24,6.19,6.22,1280818.0,6.0243,6.0243,5.976,6.005,1280818.0
2024-06-07 14:30:00,6.23,6.23,6.22,6.23,104451.0,6.0146,6.0146,6.005,6.0146,104451.0
2024-06-07 15:00:00,6.23,6.23,6.21,6.23,1380479.0,6.0146,6.0146,5.9953,6.0146,1380479.0
2024-06-07 15:30:00,6.23,6.23,6.21,6.23,606881.0,6.0146,6.0146,5.9953,6.0146,606881.0
2024-06-10 09:30:00,6.13,6.15,6.1,6.13,1516687.0,5.9181,5.9374,5.8891,5.9181,1516687.0
2024-06-10 10:00:00,6.13,6.15,6.11,6.15,1000070.0,5.9181,5.9374,5.8988,5.9374,1000070.0
2024-06-10 10:30:00,6.14,6.16,6.13,6.14,910101.0,5.9278,5.9471,5.9181,5.9278,910101.0
2024-06-10 11:00:00,6.13,6.16,6.13,6.16,685586.0,5.9181,5.9471,5.9181,5.9471,685586.0
2024-06-10 11:30:00,6.16,6.16,6.15,6.16,168388.0,5.9471,5.9471,5.9374,5.9471,168388.0
2024-06-10 12:00:00,6.16,6.17,6.15,6.16,234767.0,5.9471,5.9567,5.9374,5.9471,234767.0
2024-06-10 12:30:00,6.16,6.16,6.15,6.16,199987.0,5.9471,5.9471,5.9374,5.9471,199987.0
2024-06-10 13:00:00,6.16,6.16,6.15,6.16,210093.0,5.9471,5.9471,5.9374,5.9471,210093.0
2024-06-10 13:30:00,6.16,6.17,6.15,6.17,289199.0,5.9471,5.9567,5.9374,5.9567,289199.0
2024-06-10 14:00:00,6.17,6.17,6.14,6.15,385476.0,5.9567,5.9567,5.9278,5.9374,385476.0
2024-06-10 14:30:00,6.15,6.16,6.14,6.16,237156.0,5.9374,5.9471,5.9278,5.9471,237156.0
2024-06-10 15:00:00,6.16,6.17,6.15,6.16,489311.0,5.9471,5.9567,5.9374,5.9471,489311.0
2024-06-10 15:30:00,6.16,6.16,6.14,6.15,739376.0,5.9471,5.9471,5.9278,5.9374,739376.0
2024-06-11 09:30:00,6.02,6.03,5.99,6.02,776365.0,5.8119,5.8216,5.7829,5.8119,776365.0
2024-06-11 10:00:00,6.02,6.06,6.01,6.02,1478243.0,5.8119,5.8505,5.8022,5.8119,1478243.0
2024-06-11 10:30:00,6.03,6.06,6.02,6.04,1029746.0,5.8216,5.8505,5.8119,5.8312,1029746.0
2024-06-11 11:00:00,6.04,6.05,6.03,6.04,759031.0,5.8312,5.8409,5.8216,5.8312,759031.0
2024-06-11 11:30:00,6.04,6.05,6.03,6.03,604416.0,5.8312,5.8409,5.8216,5.8216,604416.0
2024-06-11 12:00:00,6.03,6.04,6.02,6.03,543263.0,5.8216,5.8312,5.8119,5.8216,543263.0
2024-06-11 12:30:00,6.03,6.03,6.01,6.02,751181.0,5.8216,5.8216,5.8022,5.8119,751181.0
2024-06-11 13:00:00,6.02,6.03,6.01,6.01,329036.0,5.8119,5.8216,5.8022,5.8022,329036.0
2024-06-11 13:30:00,6.01,6.03,6.01,6.03,291170.0,5.8022,5.8216,5.8022,5.8216,291170.0
2024-06-11 14:00:00,6.02,6.03,6.01,6.02,806675.0,5.8119,5.8216,5.8022,5.8119,806675.0
2024-06-11 14:30:00,6.02,6.03,6.01,6.02,758341.0,5.8119,5.8216,5.8022,5.8119,758341.0
2024-06-11 15:00:00,6.02,6.03,6.01,6.03,826215.0,5.8119,5.8216,5.8022,5.8216,826215.0
2024-06-11 15:30:00,6.03,6.03,6.01,6.02,1320334.0,5.8216,5.8216,5.8022,5.8119,1320334.0
2024-06-12 09:30:00,6.16,6.19,6.14,6.17,2153476.0,5.9471,5.976,5.9278,5.9567,2153476.0
2024-06-12 10:00:00,6.17,6.17,6.12,6.16,1760047.0,5.9567,5.9567,5.9084,5.9471,1760047.0
2024-06-12 10:30:00,6.17,6.17,6.13,6.16,1746974.0,5.9567,5.9567,5.9181,5.9471,1746974.0
2024-06-12 11:00:00,6.16,6.17,6.13,6.17,1937602.0,5.9471,5.9567,5.9181,5.9567,1937602.0
2024-06-12 11:30:00,6.16,6.17,6.13,6.14,671658.0,5.9471,5.9567,5.9181,5.9278,671658.0
2024-06-12 12:00:00,6.13,6.13,6.12,6.13,319104.0,5.9181,5.9181,5.9084,5.9181,319104.0
2024-06-12 12:30:00,6.13,6.13,6.11,6.13,537640.0,5.9181,5.9181,5.8988,5.9181,537640.0
2024-06-12 13:00:00,6.13,6.13,6.12,6.13,223596.0,5.9181,5.9181,5.9084,5.9181,223596.0
2024-06-12 13:30:00,6.13,6.13,6.1,6.12,685461.0,5.9181,5.9181,5.8891,5.9084,685461.0
2024-06-12 14:00:00,6.12,6.14,6.08,6.13,1409575.0,5.9084,5.9278,5.8698,5.9181,1409575.0
2024-06-12 14:30:00,6.13,6.15,6.09,6.12,2655510.0,5.9181,5.9374,5.8795,5.9084,2655510.0
2024-06-12 15:00:00,6.12,6.13,6.07,6.08,900756.0,5.9084,5.9181,5.8602,5.8698,900756.0
2024-06-12 15:30:00,6.08,6.1,6.07,6.09,1440844.0,5.8698,5.8891,5.8602,5.8795,1440844.0
2024-06-13 09:30:00,5.99,6.0,5.92,5.93,1863521.0,5.7829,5.7926,5.7154,5.725,1863521.0
2024-06-13 10:00:00,5.94,5.95,5.92,5.94,2225061.0,5.7347,5.7443,5.7154,5.7347,2225061.0
2024-06-13 10:30:00,5.94,5.95,5.91,5.92,1386210.0,5.7347,5.7443,5.7057,5.7154,1386210.0
2024-06-13 11:00:00,5.92,5.92,5.88,5.9,2614631.0,5.7154,5.7154,5.6767,5.696,2614631.0
2024-06-13 11:30:00,5.9,5.91,5.88,5.88,1834027.0,5.696,5.7057,5.6767,5.6767,1834027.0
2024-06-13 12:00:00,5.89,5.89,5.85,5.86,282642.0,5.6864,5.6864,5.6478,5.6574,282642.0
2024-06-13 12:30:00,5.86,5.87,5.85,5.87,514729.0,5.6574,5.6671,5.6478,5.6671,514729.0
2024-06-13 13:00:00,5.87,5.88,5.86,5.88,511544.0,5.6671,5.6767,5.6574,5.6767,511544.0
2024-06-13 13:30:00,5.88,5.88,5.86,5.87,750561.0,5.6767,5.6767,5.6574,5.6671,750561.0
2024-06-13 14:00:00,5.87,5.87,5.85,5.87,339406.0,5.6671,5.6671,5.6478,5.6671,339406.0
2024-06-13 14:30:00,5.87,5.88,5.86,5.88,374778.0,5.6671,5.6767,5.6574,5.6767,374778.0
2024-06-13 15:00:00,5.88,5.89,5.87,5.89,674020.0,5.6767,5.6864,5.6671,5.6864,674020.0
2024-06-13 15:30:00,5.89,5.89,5.87,5.89,1354731.0,5.6864,5.6864,5.6671,5.6864,1354731.0
2024-06-14 09:30:00,5.78,5.81,5.76,5.78,790616.0,5.5802,5.6092,5.5609,5.5802,790616.0
2024-06-14 10:00:00,5.78,5.79,5.76,5.79,1332745.0,5.5802,5.5898,5.5609,5.5898,1332745.0
2024-06-14 10:30:00,5.79,5.8,5.77,5.8,1167150.0,5.5898,5.5995,5.5705,5.5995,1167150.0
2024-06-14 11:00:00,5.79,5.82,5.78,5.82,1562566.0,5.5898,5.6188,5.5802,5.6188,1562566.0
2024-06-14 11:30:00,5.82,5.83,5.81,5.82,435898.0,5.6188,5.6285,5.6092,5.6188,435898.0
2024-06-14 12:00:00,5.82,5.82,5.79,5.79,1047998.0,5.6188,5.6188,5.5898,5.5898,1047998.0
2024-06-14 12:30:00,5.79,5.82,5.78,5.81,779721.0,5.5898,5.6188,5.5802,5.6092,779721.0
2024-06-14 13:00:00,5.82,5.83,5.8,5.81,877516.0,5.6188,5.6285,5.5995,5.6092,877516.0
2024-06-14 13:30:00,5.81,5.81,5.8,5.8,146850.0,5.6092,5.6092,5.5995,5.5995,146850.0
2024-06-14 14:00:00,5.81,5.81,5.79,5.81,897628.0,5.6092,5.6092,5.5898,5.6092,897628.0
2024-06-14 14:30:00,5.8,5.81,5.79,5.79,486868.0,5.5995,5.6092,5.5898,5.5898,486868.0
2024-06-14 15:00:00,5.79,5.81,5.79,5.81,446926.0,5.5898,5.6092,5.5898,5.6092,446926.0
2024-06-14 15:30:00,5.8,5.82,5.8,5.81,1401473.0,5.5995,5.6188,5.5995,5.6092,1401473.0
2024-06-17 09:30:00,5.84,5.84,5.81,5.82,1739482.0,5.6381,5.6381,5.6092,5.6188,1739482.0
2024-06-17 10:00:00,5.83,5.83,5.79,5.82,1474241.0,5.6285,5.6285,5.5898,5.6188,1474241.0
2024-06-17 10:30:00,5.81,5.84,5.8,5.83,1053361.0,5.6092,5.6381,5.5995,5.6285,1053361.0
2024-06-17 11:00:00,5.83,5.85,5.82,5.83,1644667.0,5.6285,5.6478,5.6188,5.6285,1644667.0
2024-06-17 11:30:00,5.83,5.84,5.83,5.83,103246.0,5.6285,5.6381,5.6285,5.6285,103246.0
2024-06-17 12:00:00,5.83,5.85,5.83,5.85,313260.0,5.6285,5.6478,5.6285,5.6478,313260.0
2024-06-17 12:30:00,5.85,5.85,5.83,5.83,280275.0,5.6478,5.6478,5.6285,5.6285,280275.0
2024-06-17 13:00:00,5.83,5.84,5.83,5.83,236131.0,5.6285,5.6381,5.6285,5.6285,236131.0
2024-06-17 13:30:00,5.83,5.85,5.83,5.85,354986.0,5.6285,5.6478,5.6285,5.6478,354986.0
2024-06-17 14:00:00,5.85,5.86,5.84,5.86,680568.0,5.6478,5.6574,5.6381,5.6574,680568.0
2024-06-17 14:30:00,5.86,5.86,5.85,5.86,164964.0,5.6574,5.6574,5.6478,5.6574,164964.0
2024-06-17 15:00:00,5.86,5.86,5.85,5.85,172702.0,5.6574,5.6574,5.6478,5.6478,172702.0
2024-06-17 15:30:00,5.85,5.87,5.85,5.87,894217.0,5.6478,5.6671,5.6478,5.6671,894217.0
2024-06-18 09:30:00,5.9,5.95,5.9,5.94,759901.0,5.696,5.7443,5.696,5.7347,759901.0
2024-06-18 10:00:00,5.94,5.94,5.91,5.93,785945.0,5.7347,5.7347,5.7057,5.725,785945.0
2024-06-18 10:30:00,5.93,5.94,5.9,5.91,473753.0,5.725,5.7347,5.696,5.7057,473753.0
2024-06-18 11:00:00,5.91,5.93,5.9,5.92,1890441.0,5.7057,5.725,5.696,5.7154,1890441.0
2024-06-18 11:30:00,5.92,5.93,5.91,5.91,354469.0,5.7154,5.725,5.7057,5.7057,354469.0
2024-06-18 12:00:00,5.92,5.92,5.9,5.91,341512.0,5.7154,5.7154,5.696,5.7057,341512.0
2024-06-18 12:30:00,5.91,5.91,5.9,5.91,246141.0,5.7057,5.7057,5.696,5.7057,246141.0
2024-06-18 13:00:00,5.91,5.92,5.9,5.91,319672.0,5.7057,5.7154,5.696,5.7057,319672.0
2024-06-18 13:30:00,5.91,5.91,5.9,5.91,500902.0,5.7057,5.7057,5.696,5.7057,500902.0
2024-06-18 14:00:00,5.91,5.93,5.89,5.92,1668480.0,5.7057,5.725,5.6864,5.7154,1668480.0
2024-06-18 14:30:00,5.92,5.93,5.91,5.92,404333.0,5.7154,5.725,5.7057,5.7154,404333.0
2024-06-18 15:00:00,5.92,5.92,5.9,5.91,793325.0,5.7154,5.7154,5.696,5.7057,793325.0
2024-06-18 15:30:00,5.92,5.92,5.9,5.92,1156540.0,5.7154,5.7154,5.696,5.7154,1156540.0
2024-06-20 09:30:00,5.96,5.97,5.92,5.96,1151257.0,5.754,5.7636,5.7154,5.754,1151257.0
2024-06-20 10:00:00,5.96,5.97,5.93,5.95,925142.0,5.754,5.7636,5.725,5.7443,925142.0
2024-06-20 10:30:00,5.95,5.95,5.93,5.95,1245271.0,5.7443,5.7443,5.725,5.7443,1245271.0
2024-06-20 11:00:00,5.95,5.97,5.93,5.97,1731076.0,5.7443,5.7636,5.725,5.7636,1731076.0
2024-06-20 11:30:00,5.96,5.97,5.96,5.96,240807.0,5.754,5.7636,5.754,5.754,240807.0
2024-06-20 12:00:00,5.96,5.97,5.96,5.96,183089.0,5.754,5.7636,5.754,5.754,183089.0
2024-06-20 12:30:00,5.96,5.98,5.96,5.98,152803.0,5.754,5.7733,5.754,5.7733,152803.0
2024-06-20 13:00:00,5.97,5.98,5.93,5.93,861787.0,5.7636,5.7733,5.725,5.725,861787.0
2024-06-20 13:30:00,5.93,5.95,5.92,5.93,1386591.0,5.725,5.7443,5.7154,5.725,1386591.0
2024-06-20 14:00:00,5.93,5.97,5.93,5.97,1029735.0,5.725,5.7636,5.725,5.7636,1029735.0
2024-06-20 14:30:00,5.96,5.98,5.96,5.97,496436.0,5.754,5.7733,5.754,5.7636,496436.0
2024-06-20 15:00:00,5.97,5.98,5.94,5.96,593446.0,5.7636,5.7733,5.7347,5.754,593446.0
2024-06-20 15:30:00,5.96,5.96,5.93,5.94,1466349.0,5.754,5.754,5.725,5.7347,1466349.0
2024-06-21 09:30:00,5.91,5.91,5.84,5.87,819644.0,5.7057,5.7057,5.6381,5.6671,819644.0
2024-06-21 10:00:00,5.87,5.88,5.86,5.88,678687.0,5.6671,5.6767,5.6574,5.6767,678687.0
2024-06-21 10:30:00,5.88,5.89,5.87,5.88,302972.0,5.6767,5.6864,5.6671,5.6767,302972.0
2024-06-21 11:00:00,5.88,5.88,5.86,5.87,144904.0,5.6767,5.6767,5.6574,5.6671,144904.0
2024-06-21 11:30:00,5.87,5.89,5.85,5.89,1308265.0,5.6671,5.6864,5.6478,5.6864,1308265.0
2024-06-21 12:00:00,5.89,5.91,5.88,5.91,820774.0,5.6864,5.7057,5.6767,5.7057,820774.0
2024-06-21 12:30:00,5.91,5.91,5.9,5.91,566433.0,5.7057,5.7057,5.696,5.7057,566433.0
2024-06-21 13:00:00,5.91,5.92,5.9,5.92,506723.0,5.7057,5.7154,5.696,5.7154,506723.0
2024-06-21 13:30:00,5.92,5.93,5.91,5.93,241895.0,5.7154,5.725,5.7057,5.725,241895.0
2024-06-21 14:00:00,5.93,5.95,5.92,5.95,653440.0,5.725,5.7443,5.7154,5.7443,653440.0
2024-06-21 14:30:00,5.95,5.95,5.93,5.94,205701.0,5.7443,5.7443,5.725,5.7347,205701.0
2024-06-21 15:00:00,5.94,5.94,5.93,5.94,94330.0,5.7347,5.7347,5.725,5.7347,94330.0
2024-06-21 15:30:00,5.94,5.96,5.94,5.95,860707.0,5.7347,5.754,5.7347,5.7443,860707.0
2024-06-24 09:30:00,6.1,6.16,6.1,6.16,1825722.0,5.8891,5.9471,5.8891,5.9471,1825722.0
2024-06-24 10:00:00,6.16,6.17,6.13,6.13,2066414.0,5.9471,5.9567,5.9181,5.9181,2066414.0
2024-06-24 10:30:00,6.13,6.14,6.12,6.13,1055068.0,5.9181,5.9278,5.9084,5.9181,1055068.0
2024-06-24 11:00:00,6.13,6.16,6.12,6.15,939620.0,5.9181,5.9471,5.9084,5.9374,939620.0
2024-06-24 11:30:00,6.15,6.15,6.1,6.12,1140525.0,5.9374,5.9374,5.8891,5.9084,1140525.0
2024-06-24 12:00:00,6.12,6.12,6.1,6.11,1110106.0,5.9084,5.9084,5.8891,5.8988,1110106.0
2024-06-24 12:30:00,6.11,6.12,6.09,6.09,1117885.0,5.8988,5.9084,5.8795,5.8795,1117885.0
2024-06-24 13:00:00,6.1,6.1,6.07,6.08,511255.0,5.8891,5.8891,5.8602,5.8698,511255.0
2024-06-24 13:30:00,6.08,6.1,6.08,6.1,359400.0,5.8698,5.8891,5.8698,5.8891,359400.0
2024-06-24 14:00:00,6.1,6.11,6.09,6.11,346486.0,5.8891,5.8988,5.8795,5.8988,346486.0
2024-06-24 14:30:00,6.11,6.12,6.1,6.12,793748.0,5.8988,5.9084,5.8891,5.9084,793748.0
2024-06-24 15:00:00,6.12,6.12,6.11,6.12,348267.0,5.9084,5.9084,5.8988,5.9084,348267.0
2024-06-24 15:30:00,6.12,6.12,6.1,6.1,2259540.0,5.9084,5.9084,5.8891,5.8891,2259540.0
2024-06-25 09:30:00,6.07,6.07,6.04,6.05,1175210.0,5.8602,5.8602,5.8312,5.8409,1175210.0
2024-06-25 10:00:00,6.04,6.05,6.03,6.04,1195566.0,5.8312,5.8409,5.8216,5.8312,1195566.0
2024-06-25 10:30:00,6.04,6.06,6.03,6.04,1112481.0,5.8312,5.8505,5.8216,5.8312,1112481.0
2024-06-25 11:00:00,6.04,6.07,6.04,6.07,1045769.0,5.8312,5.8602,5.8312,5.8602,1045769.0
2024-06-25 11:30:00,6.07,6.08,6.06,6.08,357215.0,5.8602,5.8698,5.8505,5.8698,357215.0
2024-06-25 12:00:00,6.08,6.09,6.06,6.07,1225291.0,5.8698,5.8795,5.8505,5.8602,1225291.0
2024-06-25 12:30:00,6.07,6.07,6.05,6.05,166903.0,5.8602,5.8602,5.8409,5.8409,166903.0
2024-06-25 13:00:00,6.05,6.07,6.05,6.07,311842.0,5.8409,5.8602,5.8409,5.8602,311842.0
2024-06-25 13:30:00,6.07,6.07,6.06,6.06,274404.0,5.8602,5.8602,5.8505,5.8505,274404.0
2024-06-25 14:00:00,6.07,6.08,6.06,6.08,440814.0,5.8602,5.8698,5.8505,5.8698,440814.0
2024-06-25 14:30:00,6.08,6.08,6.06,6.07,446223.0,5.8698,5.8698,5.8505,5.8602,446223.0
2024-06-25 15:00:00,6.07,6.08,6.06,6.08,608670.0,5.8602,5.8698,5.8505,5.8698,608670.0
2024-06-25 15:30:00,6.08,6.09,6.06,6.07,1147159.0,5.8698,5.8795,5.8505,5.8602,1147159.0
2024-06-26 09:30:00,6.02,6.04,6.0,6.04,645143.0,5.8119,5.8312,5.7926,5.8312,645143.0
2024-06-26 10:00:00,6.03,6.05,6.02,6.03,2515471.0,5.8216,5.8409,5.8119,5.8216,2515471.0
2024-06-26 10:30:00,6.04,6.06,6.03,6.06,908922.0,5.8312,5.8505,5.8216,5.8505,908922.0
2024-06-26 11:00:00,6.06,6.07,6.04,6.05,1012273.0,5.8505,5.8602,5.8312,5.8409,1012273.0
2024-06-26 11:30:00,6.06,6.06,6.04,6.05,437108.0,5.8505,5.8505,5.8312,5.8409,437108.0
2024-06-26 12:00:00,6.05,6.05,6.03,6.04,340777.0,5.8409,5.8409,5.8216,5.8312,340777.0
2024-06-26 12:30:00,6.04,6.04,6.03,6.04,47462.0,5.8312,5.8312,5.8216,5.8312,47462.0
2024-06-26 13:00:00,6.04,6.04,6.02,6.03,147332.0,5.8312,5.8312,5.8119,5.8216,147332.0
2024-06-26 13:30:00,6.03,6.03,6.02,6.03,335068.0,5.8216,5.8216,5.8119,5.8216,335068.0
2024-06-26 14:00:00,6.03,6.03,6.02,6.03,85888.0,5.8216,5.8216,5.8119,5.8216,85888.0
2024-06-26 14:30:00,6.03,6.04,6.01,6.03,1196304.0,5.8216,5.8312,5.8022,5.8216,1196304.0
2024-06-26 15:00:00,6.03,6.03,6.01,6.02,337917.0,5.8216,5.8216,5.8022,5.8119,337917.0
2024-06-26 15:30:00,6.02,6.03,6.01,6.03,1650018.0,5.8119,5.8216,5.8022,5.8216,1650018.0
2024-06-27 09:30:00,6.12,6.15,6.11,6.14,1766846.0,5.9084,5.9374,5.8988,5.9278,1766846.0
2024-06-27 10:00:00,6.14,6.15,6.12,6.13,1132521.0,5.9278,5.9374,5.9084,5.9181,1132521.0
2024-06-27 10:30:00,6.13,6.14,6.12,6.13,842733.0,5.9181,5.9278,5.9084,5.9181,842733.0
2024-06-27 11:00:00,6.13,6.13,6.1,6.11,765898.0,5.9181,5.9181,5.8891,5.8988,765898.0
2024-06-27 11:30:00,6.1,6.11,6.1,6.11,155577.0,5.8891,5.8988,5.8891,5.8988,155577.0
2024-06-27 12:00:00,6.11,6.12,6.1,6.11,670648.0,5.8988,5.9084,5.8891,5.8988,670648.0
2024-06-27 12:30:00,6.11,6.12,6.1,6.12,440125.0,5.8988,5.9084,5.8891,5.9084,440125.0
2024-06-27 13:00:00,6.12,6.13,6.11,6.12,233038.0,5.9084,5.9181,5.8988,5.9084,233038.0
2024-06-27 13:30:00,6.12,6.12,6.1,6.11,232234.0,5.9084,5.9084,5.8891,5.8988,232234.0
2024-06-27 14:00:00,6.11,6.12,6.09,6.11,824634.0,5.8988,5.9084,5.8795,5.8988,824634.0
2024-06-27 14:30:00,6.11,6.12,6.09,6.12,643697.0,5.8988,5.9084,5.8795,5.9084,643697.0
2024-06-27 15:00:00,6.12,6.13,6.11,6.13,517194.0,5.9084,5.9181,5.8988,5.9181,517194.0
2024-06-27 15:30:00,6.13,6.13,6.11,6.13,1092253.0,5.9181,5.9181,5.8988,5.9181,1092253.0
2024-06-28 09:30:00,6.11,6.16,6.11,6.13,1334780.0,5.8988,5.9471,5.8988,5.9181,1334780.0
2024-06-28 10:00:00,6.14,6.17,6.12,6.17,2234590.0,5.9278,5.9567,5.9084,5.9567,2234590.0
2024-06-28 10:30:00,6.17,6.17,6.14,6.16,1390640.0,5.9567,5.9567,5.9278,5.9471,1390640.0
2024-06-28 11:00:00,6.16,6.17,6.14,6.16,1542811.0,5.9471,5.9567,5.9278,5.9471,1542811.0
2024-06-28 11:30:00,6.17,6.18,6.16,6.18,585481.0,5.9567,5.9664,5.9471,5.9664,585481.0
2024-06-28 12:00:00,6.18,6.18,6.15,6.17,364265.0,5.9664,5.9664,5.9374,5.9567,364265.0
2024-06-28 12:30:00,6.17,6.17,6.15,6.16,312788.0,5.9567,5.9567,5.9374,5.9471,312788.0
2024-06-28 13:00:00,6.16,6.18,6.15,6.18,555319.0,5.9471,5.9664,5.9374,5.9664,555319.0
2024-06-28 13:30:00,6.18,6.18,6.16,6.17,192626.0,5.9664,5.9664,5.9471,5.9567,192626.0
2024-06-28 14:00:00,6.16,6.18,6.16,6.17,912133.0,5.9471,5.9664,5.9471,5.9567,912133.0
2024-06-28 14:30:00,6.17,6.17,6.16,6.17,238759.0,5.9567,5.9567,5.9471,5.9567,238759.0
2024-06-28 15:00:00,6.17,6.17,6.16,6.17,262104.0,5.9567,5.9567,5.9471,5.9567,262104.0
2024-06-28 15:30:00,6.17,6.18,6.15,6.18,1516967.0,5.9567,5.9664,5.9374,5.9664,1516967.0
2024-07-01 09:30:00,6.26,6.28,6.24,6.27,1458316.0,6.0436,6.0629,6.0243,6.0533,1458316.0
2024-07-01 10:00:00,6.27,6.28,6.23,6.26,2056479.0,6.0533,6.0629,6.0146,6.0436,2056479.0
2024-07-01 10:30:00,6.27,6.27,6.21,6.23,1711013.0,6.0533,6.0533,5.9953,6.0146,1711013.0
2024-07-01 11:00:00,6.23,6.27,6.23,6.27,1175132.0,6.0146,6.0533,6.0146,6.0533,1175132.0
2024-07-01 11:30:00,6.27,6.29,6.26,6.28,787354.0,6.0533,6.0726,6.0436,6.0629,787354.0
2024-07-01 12:00:00,6.28,6.28,6.26,6.27,571371.0,6.0629,6.0629,6.0436,6.0533,571371.0
2024-07-01 12:30:00,6.27,6.28,6.24,6.25,512753.0,6.0533,6.0629,6.0243,6.0339,512753.0
2024-07-01 13:00:00,6.25,6.26,6.24,6.25,338849.0,6.0339,6.0436,6.0243,6.0339,338849.0
2024-07-01 13:30:00,6.25,6.26,6.24,6.24,456924.0,6.0339,6.0436,6.0243,6.0243,456924.0
2024-07-01 14:00:00,6.25,6.25,6.22,6.23,1285209.0,6.0339,6.0339,6.005,6.0146,1285209.0
2024-07-01 14:30:00,6.22,6.24,6.22,6.24,408081.0,6.005,6.0243,6.005,6.0243,408081.0
2024-07-01 15:00:00,6.24,6.24,6.23,6.24,653873.0,6.0243,6.0243,6.0146,6.0243,653873.0
2024-07-01 15:30:00,6.24,6.26,6.23,6.26,1801074.0,6.0243,6.0436,6.0146,6.0436,1801074.0
2024-07-02 09:30:00,6.19,6.22,6.18,6.21,1188100.0,5.976,6.005,5.9664,5.9953,1188100.0
2024-07-02 10:00:00,6.21,6.21,6.17,6.19,1559610.0,5.9953,5.9953,5.9567,5.976,1559610.0
2024-07-02 10:30:00,6.19,6.2,6.17,6.2,1628721.0,5.976,5.9857,5.9567,5.9857,1628721.0
2024-07-02 11:00:00,6.2,6.2,6.18,6.19,360699.0,5.9857,5.9857,5.9664,5.976,360699.0
2024-07-02 11:30:00,6.19,6.19,6.17,6.18,324245.0,5.976,5.976,5.9567,5.9664,324245.0
2024-07-02 12:00:00,6.18,6.19,6.17,6.19,295056.0,5.9664,5.976,5.9567,5.976,295056.0
2024-07-02 12:30:00,6.19,6.19,6.18,6.19,81207.0,5.976,5.976,5.9664,5.976,81207.0
2024-07-02 13:00:00,6.19,6.2,6.18,6.2,341231.0,5.976,5.9857,5.9664,5.9857,341231.0
2024-07-02 13:30:00,6.2,6.2,6.18,6.2,447874.0,5.9857,5.9857,5.9664,5.9857,447874.0
2024-07-02 14:00:00,6.2,6.21,6.19,6.21,530090.0,5.9857,5.9953,5.976,5.9953,530090.0
2024-07-02 14:30:00,6.21,6.21,6.18,6.19,951783.0,5.9953,5.9953,5.9664,5.976,951783.0
2024-07-02 15:00:00,6.19,6.2,6.18,6.2,282194.0,5.976,5.9857,5.9664,5.9857,282194.0
2024-07-02 15:30:00,6.2,6.21,6.19,6.21,1205851.0,5.9857,5.9953,5.976,5.9953,1205851.0
2024-07-03 09:30:00,6.24,6.26,6.24,6.25,714911.0,6.0243,6.0436,6.0243,6.0339,714911.0
2024-07-03 10:00:00,6.25,6.26,6.23,6.25,2696455.0,6.0339,6.0436,6.0146,6.0339,2696455.0
2024-07-03 10:30:00,6.25,6.27,6.24,6.27,1106931.0,6.0339,6.0533,6.0243,6.0533,1106931.0
2024-07-03 11:00:00,6.27,6.27,6.24,6.24,1044799.0,6.0533,6.0533,6.0243,6.0243,1044799.0
2024-07-03 11:30:00,6.24,6.25,6.2,6.21,415942.0,6.0243,6.0339,5.9857,5.9953,415942.0
2024-07-03 12:00:00,6.21,6.21,6.2,6.21,248805.0,5.9953,5.9953,5.9857,5.9953,248805.0
2024-07-03 12:30:00,6.21,6.21,6.18,6.2,1129279.0,5.9953,5.9953,5.9664,5.9857,1129279.0
2024-07-05 09:30:00,6.24,6.25,6.15,6.19,2563597.0,6.0243,6.0339,5.9374,5.976,2563597.0
2024-07-05 10:00:00,6.19,6.19,6.12,6.15,3450880.0,5.976,5.976,5.9084,5.9374,3450880.0
2024-07-05 10:30:00,6.15,6.19,6.13,6.18,2002281.0,5.9374,5.976,5.9181,5.9664,2002281.0
2024-07-05 11:00:00,6.18,6.2,6.17,6.2,2381603.0,5.9664,5.9857,5.9567,5.9857,2381603.0
2024-07-05 11:30:00,6.2,6.21,6.17,6.18,795747.0,5.9857,5.9953,5.9567,5.9664,795747.0
2024-07-05 12:00:00,6.18,6.2,6.16,6.19,1596167.0,5.9664,5.9857,5.9471,5.976,1596167.0
2024-07-05 12:30:00,6.19,6.19,6.18,6.19,270226.0,5.976,5.976,5.9664,5.976,270226.0
2024-07-05 13:00:00,6.19,6.19,6.17,6.19,483568.0,5.976,5.976,5.9567,5.976,483568.0
2024-07-05 13:30:00,6.19,6.2,6.18,6.2,228142.0,5.976,5.9857,5.9664,5.9857,228142.0
2024-07-05 14:00:00,6.2,6.2,6.19,6.2,153910.0,5.9857,5.9857,5.976,5.9857,153910.0
2024-07-05 14:30:00,6.2,6.22,6.19,6.22,1013148.0,5.9857,6.005,5.976,6.005,1013148.0
2024-07-05 15:00:00,6.22,6.22,6.21,6.21,312698.0,6.005,6.005,5.9953,5.9953,312698.0
2024-07-05 15:30:00,6.21,6.23,6.21,6.23,883986.0,5.9953,6.0146,5.9953,6.0146,883986.0
2024-07-08 09:30:00,6.33,6.37,6.31,6.37,1610378.0,6.1112,6.1498,6.0919,6.1498,1610378.0
2024-07-08 10:00:00,6.37,6.37,6.35,6.36,1223919.0,6.1498,6.1498,6.1305,6.1401,1223919.0
2024-07-08 10:30:00,6.36,6.39,6.35,6.39,2267002.0,6.1401,6.1691,6.1305,6.1691,2267002.0
2024-07-08 11:00:00,6.39,6.43,6.38,6.4,2494830.0,6.1691,6.2077,6.1595,6.1788,2494830.0
2024-07-08 11:30:00,6.4,6.4,6.35,6.38,1333847.0,6.1788,6.1788,6.1305,6.1595,1333847.0
2024-07-08 12:00:00,6.38,6.38,6.36,6.38,1056266.0,6.1595,6.1595,6.1401,6.1595,1056266.0
2024-07-08 12:30:00,6.38,6.39,6.37,6.39,553676.0,6.1595,6.1691,6.1498,6.1691,553676.0
2024-07-08 13:00:00,6.39,6.39,6.38,6.39,502684.0,6.1691,6.1691,6.1595,6.1691,502684.0
2024-07-08 13:30:00,6.39,6.4,6.38,6.39,755823.0,6.1691,6.1788,6.1595,6.1691,755823.0
2024-07-08 14:00:00,6.39,6.4,6.38,6.4,601520.0,6.1691,6.1788,6.1595,6.1788,601520.0
2024-07-08 14:30:00,6.4,6.4,6.37,6.39,1519378.0,6.1788,6.1788,6.1498,6.1691,1519378.0
2024-07-08 15:00:00,6.39,6.4,6.37,6.4,1068075.0,6.1691,6.1788,6.1498,6.1788,1068075.0
2024-07-08 15:30:00,6.4,6.41,6.39,6.41,1781244.0,6.1788,6.1884,6.1691,6.1884,1781244.0
2024-07-09 09:30:00,6.34,6.36,6.33,6.33,778239.0,6.1208,6.1401,6.1112,6.1112,778239.0
2024-07-09 10:00:00,6.33,6.35,6.31,6.33,1354438.0,6.1112,6.1305,6.0919,6.1112,1354438.0
2024-07-09 10:30:00,6.33,6.35,6.31,6.32,1341758.0,6.1112,6.1305,6.0919,6.1015,1341758.0
2024-07-09 11:00:00,6.33,6.34,6.32,6.33,1319014.0,6.1112,6.1208,6.1015,6.1112,1319014.0
2024-07-09 11:30:00,6.33,6.37,6.33,6.37,1174148.0,6.1112,6.1498,6.1112,6.1498,1174148.0
2024-07-09 12:00:00,6.37,6.37,6.36,6.37,296842.0,6.1498,6.1498,6.1401,6.1498,296842.0
2024-07-09 12:30:00,6.37,6.37,6.36,6.37,249736.0,6.1498,6.1498,6.1401,6.1498,249736.0
2024-07-09 13:00:00,6.37,6.38,6.35,6.37,907596.0,6.1498,6.1595,6.1305,6.1498,907596.0
2024-07-09 13:30:00,6.37,6.37,6.35,6.35,510306.0,6.1498,6.1498,6.1305,6.1305,510306.0
2024-07-09 14:00:00,6.36,6.36,6.34,6.36,1025083.0,6.1401,6.1401,6.1208,6.1401,1025083.0
2024-07-09 14:30:00,6.36,6.36,6.33,6.33,566908.0,6.1401,6.1401,6.1112,6.1112,566908.0
2024-07-09 15:00:00,6.33,6.34,6.32,6.33,1007073.0,6.1112,6.1208,6.1015,6.1112,1007073.0
2024-07-09 15:30:00,6.33,6.34,6.32,6.32,2046550.0,6.1112,6.1208,6.1015,6.1015,2046550.0
2024-07-10 09:30:00,6.41,6.41,6.37,6.39,1202581.0,6.1884,6.1884,6.1498,6.1691,1202581.0
2024-07-10 10:00:00,6.39,6.41,6.36,6.39,1536448.0,6.1691,6.1884,6.1401,6.1691,1536448.0
2024-07-10 10:30:00,6.39,6.39,6.36,6.38,1247556.0,6.1691,6.1691,6.1401,6.1595,1247556.0
2024-07-10 11:00:00,6.38,6.4,6.36,6.4,1255130.0,6.1595,6.1788,6.1401,6.1788,1255130.0
2024-07-10 11:30:00,6.4,6.4,6.38,6.39,944359.0,6.1788,6.1788,6.1595,6.1691,944359.0
2024-07-10 12:00:00,6.4,6.41,6.39,6.4,233819.0,6.1788,6.1884,6.1691,6.1788,233819.0
2024-07-10 12:30:00,6.41,6.41,6.4,6.41,118159.0,6.1884,6.1884,6.1788,6.1884,118159.0
2024-07-10 13:00:00,6.41,6.42,6.4,6.41,320091.0,6.1884,6.1981,6.1788,6.1884,320091.0
2024-07-10 13:30:00,6.41,6.41,6.4,6.41,100001.0,6.1884,6.1884,6.1788,6.1884,100001.0
2024-07-10 14:00:00,6.41,6.41,6.4,6.41,109368.0,6.1884,6.1884,6.1788,6.1884,109368.0
2024-07-10 14:30:00,6.41,6.42,6.4,6.42,384971.0,6.1884,6.1981,6.1788,6.1981,384971.0
2024-07-10 15:00:00,6.42,6.44,6.41,6.42,1330173.0,6.1981,6.2174,6.1884,6.1981,1330173.0
2024-07-10 15:30:00,6.43,6.44,6.41,6.44,1160036.0,6.2077,6.2174,6.1884,6.2174,1160036.0
2024-07-11 09:30:00,6.38,6.44,6.37,6.44,1741266.0,6.1595,6.2174,6.1498,6.2174,1741266.0
2024-07-11 10:00:00,6.44,6.46,6.39,6.43,3137162.0,6.2174,6.2367,6.1691,6.2077,3137162.0
2024-07-11 10:30:00,6.43,6.44,6.4,6.42,2029330.0,6.2077,6.2174,6.1788,6.1981,2029330.0
2024-07-11 11:00:00,6.43,6.43,6.39,6.42,2574229.0,6.2077,6.2077,6.1691,6.1981,2574229.0
2024-07-11 11:30:00,6.42,6.42,6.37,6.38,1759109.0,6.1981,6.1981,6.1498,6.1595,1759109.0
2024-07-11 12:00:00,6.38,6.4,6.37,6.4,771016.0,6.1595,6.1788,6.1498,6.1788,771016.0
2024-07-11 12:30:00,6.4,6.41,6.35,6.38,1466102.0,6.1788,6.1884,6.1305,6.1595,1466102.0
2024-07-11 13:00:00,6.38,6.39,6.36,6.39,1524965.0,6.1595,6.1691,6.1401,6.1691,1524965.0
2024-07-11 13:30:00,6.39,6.4,6.36,6.39,1837440.0,6.1691,6.1788,6.1401,6.1691,1837440.0
2024-07-11 14:00:00,6.39,6.43,6.38,6.41,768908.0,6.1691,6.2077,6.1595,6.1884,768908.0
2024-07-11 14:30:00,6.42,6.44,6.41,6.43,779867.0,6.1981,6.2174,6.1884,6.2077,779867.0
2024-07-11 15:00:00,6.43,6.43,6.37,6.39,1123978.0,6.2077,6.2077,6.1498,6.1691,1123978.0
2024-07-11 15:30:00,6.39,6.41,6.38,6.38,2672264.0,6.1691,6.1884,6.1595,6.1595,2672264.0
2024-07-12 09:30:00,6.58,6.66,6.55,6.62,5822547.0,6.3525,6.4298,6.3236,6.3912,5822547.0
2024-07-12 10:00:00,6.63,6.68,6.6,6.67,3769355.0,6.4008,6.4491,6.3718,6.4394,3769355.0
2024-07-12 10:30:00,6.67,6.68,6.61,6.64,3296880.0,6.4394,6.4491,6.3815,6.4105,3296880.0
2024-07-12 11:00:00,6.64,6.68,6.63,6.68,3297842.0,6.4105,6.4491,6.4008,6.4491,3297842.0
2024-07-12 11:30:00,6.68,6.68,6.64,6.65,2028781.0,6.4491,6.4491,6.4105,6.4201,2028781.0
2024-07-12 12:00:00,6.64,6.66,6.63,6.66,1506598.0,6.4105,6.4298,6.4008,6.4298,1506598.0
2024-07-12 12:30:00,6.66,6.72,6.65,6.71,3283557.0,6.4298,6.4877,6.4201,6.478,3283557.0
2024-07-12 13:00:00,6.71,6.72,6.69,6.7,2521118.0,6.478,6.4877,6.4587,6.4684,2521118.0
2024-07-12 13:30:00,6.71,6.74,6.7,6.74,1039197.0,6.478,6.507,6.4684,6.507,1039197.0
2024-07-12 14:00:00,6.74,6.74,6.71,6.73,1331804.0,6.507,6.507,6.478,6.4974,1331804.0
2024-07-12 14:30:00,6.73,6.73,6.68,6.7,1340241.0,6.4974,6.4974,6.4491,6.4684,1340241.0
2024-07-12 15:00:00,6.7,6.72,6.69,6.71,2286273.0,6.4684,6.4877,6.4587,6.478,2286273.0
2024-07-12 15:30:00,6.71,6.71,6.67,6.67,2959885.0,6.478,6.478,6.4394,6.4394,2959885.0
2024-07-15 09:30:00,6.55,6.58,6.52,6.54,3338088.0,6.3236,6.3525,6.2946,6.3139,3338088.0
2024-07-15 10:00:00,6.54,6.57,6.52,6.55,3141487.0,6.3139,6.3429,6.2946,6.3236,3141487.0
2024-07-15 10:30:00,6.55,6.55,6.51,6.52,1554608.0,6.3236,6.3236,6.285,6.2946,1554608.0
2024-07-15 11:00:00,6.52,6.53,6.43,6.47,4843257.0,6.2946,6.3043,6.2077,6.2463,4843257.0
2024-07-15 11:30:00,6.47,6.49,6.45,6.48,1891256.0,6.2463,6.2657,6.227,6.256,1891256.0
2024-07-15 12:00:00,6.48,6.48,6.45,6.47,2053266.0,6.256,6.256,6.227,6.2463,2053266.0
2024-07-15 12:30:00,6.47,6.48,6.44,6.45,1696499.0,6.2463,6.256,6.2174,6.227,1696499.0
2024-07-15 13:00:00,6.45,6.46,6.43,6.45,1508880.0,6.227,6.2367,6.2077,6.227,1508880.0
2024-07-15 13:30:00,6.44,6.46,6.43,6.46,1659499.0,6.2174,6.2367,6.2077,6.2367,1659499.0
2024-07-15 14:00:00,6.46,6.47,6.44,6.47,453800.0,6.2367,6.2463,6.2174,6.2463,453800.0
2024-07-15 14:30:00,6.47,6.49,6.46,6.49,769281.0,6.2463,6.2657,6.2367,6.2657,769281.0
2024-07-15 15:00:00,6.49,6.5,6.48,6.5,957350.0,6.2657,6.2753,6.256,6.2753,957350.0
2024-07-15 15:30:00,6.5,6.51,6.48,6.5,2419747.0,6.2753,6.285,6.256,6.2753,2419747.0
2024-07-16 09:30:00,6.57,6.63,6.56,6.63,2889065.0,6.3429,6.4008,6.3332,6.4008,2889065.0
2024-07-16 10:00:00,6.63,6.66,6.62,6.64,2619149.0,6.4008,6.4298,6.3912,6.4105,2619149.0
2024-07-16 10:30:00,6.64,6.67,6.63,6.67,3156839.0,6.4105,6.4394,6.4008,6.4394,3156839.0
2024-07-16 11:00:00,6.67,6.68,6.65,6.66,4004759.0,6.4394,6.4491,6.4201,6.4298,4004759.0
2024-07-16 11:30:00,6.66,6.78,6.65,6.75,4425948.0,6.4298,6.5456,6.4201,6.5167,4425948.0
2024-07-16 12:00:00,6.75,6.81,6.73,6.79,1796119.0,6.5167,6.5746,6.4974,6.5553,1796119.0
2024-07-16 12:30:00,6.79,6.79,6.74,6.77,1252330.0,6.5553,6.5553,6.507,6.536,1252330.0
2024-07-16 13:00:00,6.77,6.77,6.73,6.75,892378.0,6.536,6.536,6.4974,6.5167,892378.0
2024-07-16 13:30:00,6.75,6.77,6.73,6.75,1545986.0,6.5167,6.536,6.4974,6.5167,1545986.0
2024-07-16 14:00:00,6.75,6.76,6.72,6.74,1149681.0,6.5167,6.5263,6.4877,6.507,1149681.0
2024-07-16 14:30:00,6.74,6.78,6.73,6.75,2339878.0,6.507,6.5456,6.4974,6.5167,2339878.0
2024-07-16 15:00:00,6.74,6.76,6.73,6.75,1034647.0,6.507,6.5263,6.4974,6.5167,1034647.0
2024-07-16 15:30:00,6.75,6.77,6.74,6.75,2475258.0,6.5167,6.536,6.507,6.5167,2475258.0
2024-07-17 09:30:00,6.74,6.78,6.74,6.77,2014354.0,6.507,6.5456,6.507,6.536,2014354.0
2024-07-17 10:00:00,6.77,6.78,6.75,6.77,1565633.0,6.536,6.5456,6.5167,6.536,1565633.0
2024-07-17 10:30:00,6.77,6.77,6.72,6.73,1880307.0,6.536,6.536,6.4877,6.4974,1880307.0
2024-07-17 11:00:00,6.73,6.74,6.7,6.72,3170930.0,6.4974,6.507,6.4684,6.4877,3170930.0
2024-07-17 11:30:00,6.72,6.74,6.71,6.73,2287712.0,6.4877,6.507,6.478,6.4974,2287712.0
2024-07-17 12:00:00,6.73,6.74,6.71,6.73,2157314.0,6.4974,6.507,6.478,6.4974,2157314.0
2024-07-17 12:30:00,6.73,6.73,6.7,6.72,1000212.0,6.4974,6.4974,6.4684,6.4877,1000212.0
2024-07-17 13:00:00,6.72,6.73,6.71,6.73,385579.0,6.4877,6.4974,6.478,6.4974,385579.0
2024-07-17 13:30:00,6.73,6.73,6.72,6.73,661817.0,6.4974,6.4974,6.4877,6.4974,661817.0
2024-07-17 14:00:00,6.73,6.74,6.72,6.74,1099099.0,6.4974,6.507,6.4877,6.507,1099099.0
2024-07-17 14:30:00,6.74,6.74,6.73,6.74,493418.0,6.507,6.507,6.4974,6.507,493418.0
2024-07-17 15:00:00,6.74,6.74,6.72,6.74,1208082.0,6.507,6.507,6.4877,6.507,1208082.0
2024-07-17 15:30:00,6.74,6.74,6.72,6.72,2292261.0,6.507,6.507,6.4877,6.4877,2292261.0
2024-07-18 09:30:00,6.75,6.75,6.69,6.71,1255657.0,6.5167,6.5167,6.4587,6.478,1255657.0
2024-07-18 10:00:00,6.71,6.71,6.68,6.69,1762063.0,6.478,6.478,6.4491,6.4587,1762063.0
2024-07-18 10:30:00,6.69,6.71,6.68,6.7,2116499.0,6.4587,6.478,6.4491,6.4684,2116499.0
2024-07-18 11:00:00,6.71,6.71,6.68,6.69,2359560.0,6.478,6.478,6.4491,6.4587,2359560.0
2024-07-18 11:30:00,6.69,6.7,6.66,6.69,1028438.0,6.4587,6.4684,6.4298,6.4587,1028438.0
2024-07-18 12:00:00,6.69,6.69,6.67,6.68,484837.0,6.4587,6.4587,6.4394,6.4491,484837.0
2024-07-18 12:30:00,6.68,6.71,6.67,6.71,1056176.0,6.4491,6.478,6.4394,6.478,1056176.0
2024-07-18 13:00:00,6.71,6.72,6.69,6.71,702480.0,6.478,6.4877,6.4587,6.478,702480.0
2024-07-18 13:30:00,6.71,6.71,6.69,6.7,308567.0,6.478,6.478,6.4587,6.4684,308567.0
2024-07-18 14:00:00,6.7,6.7,6.67,6.68,442179.0,6.4684,6.4684,6.4394,6.4491,442179.0
2024-07-18 14:30:00,6.67,6.68,6.64,6.65,728916.0,6.4394,6.4491,6.4105,6.4201,728916.0
2024-07-18 15:00:00,6.65,6.65,6.61,6.63,1841616.0,6.4201,6.4201,6.3815,6.4008,1841616.0
2024-07-18 15:30:00,6.63,6.65,6.62,6.63,3185826.0,6.4008,6.4201,6.3912,6.4008,3185826.0
2024-07-19 09:30:00,6.56,6.58,6.55,6.57,662848.0,6.3332,6.3525,6.3236,6.3429,662848.0
2024-07-19 10:00:00,6.57,6.58,6.55,6.56,841593.0,6.3429,6.3525,6.3236,6.3332,841593.0
2024-07-19 10:30:00,6.56,6.58,6.55,6.58,2781875.0,6.3332,6.3525,6.3236,6.3525,2781875.0
2024-07-19 11:00:00,6.58,6.59,6.54,6.55,2421680.0,6.3525,6.3622,6.3139,6.3236,2421680.0
2024-07-19 11:30:00,6.55,6.58,6.54,6.58,1781631.0,6.3236,6.3525,6.3139,6.3525,1781631.0
2024-07-19 12:00:00,6.58,6.59,6.56,6.57,898250.0,6.3525,6.3622,6.3332,6.3429,898250.0
2024-07-19 12:30:00,6.57,6.57,6.55,6.57,734559.0,6.3429,6.3429,6.3236,6.3429,734559.0
2024-07-19 13:00:00,6.57,6.57,6.55,6.57,633793.0,6.3429,6.3429,6.3236,6.3429,633793.0
2024-07-19 13:30:00,6.57,6.59,6.56,6.59,1152829.0,6.3429,6.3622,6.3332,6.3622,1152829.0
2024-07-19 14:00:00,6.59,6.59,6.58,6.59,238609.0,6.3622,6.3622,6.3525,6.3622,238609.0
2024-07-19 14:30:00,6.59,6.59,6.58,6.59,584820.0,6.3622,6.3622,6.3525,6.3622,584820.0
2024-07-19 15:00:00,6.58,6.61,6.58,6.6,802735.0,6.3525,6.3815,6.3525,6.3718,802735.0
2024-07-19 15:30:00,6.6,6.6,6.56,6.57,2252001.0,6.3718,6.3718,6.3332,6.3429,2252001.0
2024-07-22 09:30:00,6.6,6.61,6.59,6.6,1548381.0,6.3718,6.3815,6.3622,6.3718,1548381.0
2024-07-22 10:00:00,6.59,6.63,6.58,6.63,1811546.0,6.3622,6.4008,6.3525,6.4008,1811546.0
2024-07-22 10:30:00,6.63,6.66,6.62,6.66,4073025.0,6.4008,6.4298,6.3912,6.4298,4073025.0
2024-07-22 11:00:00,6.66,6.7,6.65,6.69,7626918.0,6.4298,6.4684,6.4201,6.4587,7626918.0
2024-07-22 11:30:00,6.69,6.71,6.68,6.69,2014837.0,6.4587,6.478,6.4491,6.4587,2014837.0
2024-07-22 12:00:00,6.69,6.72,6.69,6.71,1430041.0,6.4587,6.4877,6.4587,6.478,1430041.0
2024-07-22 12:30:00,6.71,6.71,6.69,6.71,721599.0,6.478,6.478,6.4587,6.478,721599.0
2024-07-22 13:00:00,6.71,6.72,6.7,6.72,595043.0,6.478,6.4877,6.4684,6.4877,595043.0
2024-07-22 13:30:00,6.72,6.72,6.7,6.71,481907.0,6.4877,6.4877,6.4684,6.478,481907.0
2024-07-22 14:00:00,6.71,6.71,6.68,6.69,569121.0,6.478,6.478,6.4491,6.4587,569121.0
2024-07-22 14:30:00,6.69,6.7,6.68,6.69,1413683.0,6.4587,6.4684,6.4491,6.4587,1413683.0
2024-07-22 15:00:00,6.68,6.7,6.68,6.7,566007.0,6.4491,6.4684,6.4491,6.4684,566007.0
2024-07-22 15:30:00,6.7,6.72,6.68,6.72,2806522.0,6.4684,6.4877,6.4491,6.4877,2806522.0
2024-07-23 09:30:00,6.63,6.66,6.63,6.66,769614.0,6.4008,6.4298,6.4008,6.4298,769614.0
2024-07-23 10:00:00,6.66,6.68,6.64,6.67,776912.0,6.4298,6.4491,6.4105,6.4394,776912.0
2024-07-23 10:30:00,6.67,6.68,6.64,6.65,900644.0,6.4394,6.4491,6.4105,6.4201,900644.0
2024-07-23 11:00:00,6.65,6.66,6.64,6.65,1342216.0,6.4201,6.4298,6.4105,6.4201,1342216.0
2024-07-23 11:30:00,6.64,6.65,6.63,6.64,782385.0,6.4105,6.4201,6.4008,6.4105,782385.0
2024-07-23 12:00:00,6.64,6.66,6.62,6.63,839906.0,6.4105,6.4298,6.3912,6.4008,839906.0
2024-07-23 12:30:00,6.63,6.63,6.62,6.62,223874.0,6.4008,6.4008,6.3912,6.3912,223874.0
2024-07-23 13:00:00,6.62,6.64,6.61,6.64,668741.0,6.3912,6.4105,6.3815,6.4105,668741.0
2024-07-23 13:30:00,6.64,6.64,6.62,6.64,623733.0,6.4105,6.4105,6.3912,6.4105,623733.0
2024-07-23 14:00:00,6.64,6.66,6.63,6.66,1504939.0,6.4105,6.4298,6.4008,6.4298,1504939.0
2024-07-23 14:30:00,6.66,6.66,6.64,6.65,334174.0,6.4298,6.4298,6.4105,6.4201,334174.0
2024-07-23 15:00:00,6.65,6.66,6.63,6.66,1089883.0,6.4201,6.4298,6.4008,6.4298,1089883.0
2024-07-23 15:30:00,6.66,6.66,6.63,6.64,1347813.0,6.4298,6.4298,6.4008,6.4105,1347813.0
2024-07-24 09:30:00,6.61,6.63,6.57,6.58,774156.0,6.3815,6.4008,6.3429,6.3525,774156.0
2024-07-24 10:00:00,6.58,6.6,6.57,6.58,1703154.0,6.3525,6.3718,6.3429,6.3525,1703154.0
2024-07-24 10:30:00,6.58,6.59,6.56,6.57,1412388.0,6.3525,6.3622,6.3332,6.3429,1412388.0
2024-07-24 11:00:00,6.58,6.58,6.56,6.58,730296.0,6.3525,6.3525,6.3332,6.3525,730296.0
2024-07-24 11:30:00,6.58,6.6,6.57,6.58,1125373.0,6.3525,6.3718,6.3429,6.3525,1125373.0
2024-07-24 12:00:00,6.59,6.6,6.58,6.59,585102.0,6.3622,6.3718,6.3525,6.3622,585102.0
2024-07-24 12:30:00,6.59,6.6,6.57,6.58,440092.0,6.3622,6.3718,6.3429,6.3525,440092.0
2024-07-24 13:00:00,6.58,6.59,6.57,6.57,461854.0,6.3525,6.3622,6.3429,6.3429,461854.0
2024-07-24 13:30:00,6.57,6.58,6.56,6.56,440490.0,6.3429,6.3525,6.3332,6.3332,440490.0
2024-07-24 14:00:00,6.57,6.57,6.56,6.57,306661.0,6.3429,6.3429,6.3332,6.3429,306661.0
2024-07-24 14:30:00,6.56,6.57,6.55,6.55,524295.0,6.3332,6.3429,6.3236,6.3236,524295.0
2024-07-24 15:00:00,6.55,6.56,6.55,6.56,747220.0,6.3236,6.3332,6.3236,6.3332,747220.0
2024-07-24 15:30:00,6.56,6.58,6.55,6.55,2066095.0,6.3332,6.3525,6.3236,6.3236,2066095.0
2024-07-25 09:30:00,6.54,6.59,6.53,6.57,1527481.0,6.3139,6.3622,6.3043,6.3429,1527481.0
2024-07-25 10:00:00,6.56,6.58,6.54,6.56,2930365.0,6.3332,6.3525,6.3139,6.3332,2930365.0
2024-07-25 10:30:00,6.56,6.62,6.54,6.61,3032113.0,6.3332,6.3912,6.3139,6.3815,3032113.0
2024-07-25 11:00:00,6.62,6.62,6.56,6.58,4195401.0,6.3912,6.3912,6.3332,6.3525,4195401.0
2024-07-25 11:30:00,6.58,6.62,6.57,6.6,1377068.0,6.3525,6.3912,6.3429,6.3718,1377068.0
2024-07-25 12:00:00,6.6,6.62,6.59,6.61,612768.0,6.3718,6.3912,6.3622,6.3815,612768.0
2024-07-25 12:30:00,6.62,6.62,6.6,6.61,410222.0,6.3912,6.3912,6.3718,6.3815,410222.0
2024-07-25 13:00:00,6.61,6.62,6.59,6.59,423374.0,6.3815,6.3912,6.3622,6.3622,423374.0
2024-07-25 13:30:00,6.59,6.6,6.58,6.58,522226.0,6.3622,6.3718,6.3525,6.3525,522226.0
2024-07-25 14:00:00,6.59,6.59,6.57,6.58,244208.0,6.3622,6.3622,6.3429,6.3525,244208.0
2024-07-25 14:30:00,6.58,6.58,6.56,6.57,360821.0,6.3525,6.3525,6.3332,6.3429,360821.0
2024-07-25 15:00:00,6.57,6.59,6.56,6.58,472381.0,6.3429,6.3622,6.3332,6.3525,472381.0
2024-07-25 15:30:00,6.58,6.59,6.54,6.54,1696871.0,6.3525,6.3622,6.3139,6.3139,1696871.0
2024-07-26 09:30:00,6.59,6.61,6.58,6.6,1511152.0,6.3622,6.3815,6.3525,6.3718,1511152.0
2024-07-26 10:00:00,6.59,6.63,6.59,6.63,1516242.0,6.3622,6.4008,6.3622,6.4008,1516242.0
2024-07-26 10:30:00,6.62,6.64,6.6,6.63,866330.0,6.3912,6.4105,6.3718,6.4008,866330.0
2024-07-26 11:00:00,6.63,6.64,6.62,6.63,1780134.0,6.4008,6.4105,6.3912,6.4008,1780134.0
2024-07-26 11:30:00,6.63,6.66,6.62,6.66,668789.0,6.4008,6.4298,6.3912,6.4298,668789.0
2024-07-26 12:00:00,6.66,6.69,6.65,6.67,1011670.0,6.4298,6.4587,6.4201,6.4394,1011670.0
2024-07-26 12:30:00,6.67,6.69,6.67,6.69,247479.0,6.4394,6.4587,6.4394,6.4587,247479.0
2024-07-26 13:00:00,6.69,6.69,6.68,6.69,163155.0,6.4587,6.4587,6.4491,6.4587,163155.0
2024-07-26 13:30:00,6.69,6.69,6.66,6.67,1039208.0,6.4587,6.4587,6.4298,6.4394,1039208.0
2024-07-26 14:00:00,6.67,6.69,6.66,6.69,584247.0,6.4394,6.4587,6.4298,6.4587,584247.0
2024-07-26 14:30:00,6.69,6.69,6.67,6.69,820031.0,6.4587,6.4587,6.4394,6.4587,820031.0
2024-07-26 15:00:00,6.69,6.7,6.67,6.7,1148338.0,6.4587,6.4684,6.4394,6.4684,1148338.0
2024-07-26 15:30:00,6.7,6.7,6.68,6.69,2658405.0,6.4684,6.4684,6.4491,6.4587,2658405.0
2024-07-29 09:30:00,6.71,6.72,6.69,6.71,769420.0,6.478,6.4877,6.4587,6.478,769420.0
2024-07-29 10:00:00,6.71,6.71,6.67,6.67,1034994.0,6.478,6.478,6.4394,6.4394,1034994.0
2024-07-29 10:30:00,6.67,6.69,6.66,6.68,2505587.0,6.4394,6.4587,6.4298,6.4491,2505587.0
2024-07-29 11:00:00,6.68,6.69,6.66,6.66,2228782.0,6.4491,6.4587,6.4298,6.4298,2228782.0
2024-07-29 11:30:00,6.67,6.73,6.66,6.72,2687509.0,6.4394,6.4974,6.4298,6.4877,2687509.0
2024-07-29 12:00:00,6.72,6.78,6.71,6.78,2093739.0,6.4877,6.5456,6.478,6.5456,2093739.0
2024-07-29 12:30:00,6.78,6.78,6.74,6.77,3115887.0,6.5456,6.5456,6.507,6.536,3115887.0
2024-07-29 13:00:00,6.77,6.78,6.74,6.75,1095006.0,6.536,6.5456,6.507,6.5167,1095006.0
2024-07-29 13:30:00,6.75,6.76,6.74,6.75,590593.0,6.5167,6.5263,6.507,6.5167,590593.0
2024-07-29 14:00:00,6.75,6.78,6.74,6.78,1712938.0,6.5167,6.5456,6.507,6.5456,1712938.0
2024-07-29 14:30:00,6.78,6.79,6.77,6.79,2017995.0,6.5456,6.5553,6.536,6.5553,2017995.0
2024-07-29 15:00:00,6.79,6.8,6.77,6.79,1378903.0,6.5553,6.5649,6.536,6.5553,1378903.0
2024-07-29 15:30:00,6.79,6.79,6.74,6.76,3299796.0,6.5553,6.5553,6.507,6.5263,3299796.0
2024-07-30 09:30:00,6.73,6.76,6.72,6.76,1279012.0,6.4974,6.5263,6.4877,6.5263,1279012.0
2024-07-30 10:00:00,6.75,6.78,6.74,6.77,1287727.0,6.5167,6.5456,6.507,6.536,1287727.0
2024-07-30 10:30:00,6.77,6.79,6.76,6.78,1553791.0,6.536,6.5553,6.5263,6.5456,1553791.0
2024-07-30 11:00:00,6.79,6.8,6.76,6.79,3367869.0,6.5553,6.5649,6.5263,6.5553,3367869.0
2024-07-30 11:30:00,6.79,6.84,6.78,6.81,3857857.0,6.5553,6.6036,6.5456,6.5746,3857857.0
2024-07-30 12:00:00,6.81,6.86,6.8,6.85,2037430.0,6.5746,6.6229,6.5649,6.6132,2037430.0
2024-07-30 12:30:00,6.85,6.88,6.84,6.86,2092654.0,6.6132,6.6422,6.6036,6.6229,2092654.0
2024-07-30 13:00:00,6.86,6.88,6.84,6.87,1300774.0,6.6229,6.6422,6.6036,6.6325,1300774.0
2024-07-30 13:30:00,6.87,6.88,6.86,6.87,924577.0,6.6325,6.6422,6.6229,6.6325,924577.0
2024-07-30 14:00:00,6.87,6.87,6.85,6.86,591176.0,6.6325,6.6325,6.6132,6.6229,591176.0
2024-07-30 14:30:00,6.85,6.87,6.84,6.85,799116.0,6.6132,6.6325,6.6036,6.6132,799116.0
2024-07-30 15:00:00,6.85,6.88,6.84,6.87,1885956.0,6.6132,6.6422,6.6036,6.6325,1885956.0
2024-07-30 15:30:00,6.87,6.89,6.86,6.87,2557128.0,6.6325,6.6518,6.6229,6.6325,2557128.0
2024-07-31 09:30:00,6.77,6.82,6.77,6.79,2667919.0,6.536,6.5842,6.536,6.5553,2667919.0
2024-07-31 10:00:00,6.8,6.84,6.79,6.83,937438.0,6.5649,6.6036,6.5553,6.5939,937438.0
2024-07-31 10:30:00,6.83,6.84,6.81,6.83,2112778.0,6.5939,6.6036,6.5746,6.5939,2112778.0
2024-07-31 11:00:00,6.83,6.85,6.82,6.83,1528179.0,6.5939,6.6132,6.5842,6.5939,1528179.0
2024-07-31 11:30:00,6.83,6.86,6.83,6.86,895219.0,6.5939,6.6229,6.5939,6.6229,895219.0
2024-07-31 12:00:00,6.86,6.86,6.85,6.86,248699.0,6.6229,6.6229,6.6132,6.6229,248699.0
2024-07-31 12:30:00,6.86,6.86,6.85,6.85,182933.0,6.6229,6.6229,6.6132,6.6132,182933.0
2024-07-31 13:00:00,6.85,6.86,6.84,6.86,425725.0,6.6132,6.6229,6.6036,6.6229,425725.0
2024-07-31 13:30:00,6.86,6.86,6.83,6.86,1124192.0,6.6229,6.6229,6.5939,6.6229,1124192.0
2024-07-31 14:00:00,6.86,6.87,6.83,6.87,1514392.0,6.6229,6.6325,6.5939,6.6325,1514392.0
2024-07-31 14:30:00,6.87,6.93,6.86,6.93,2019441.0,6.6325,6.6904,6.6229,6.6904,2019441.0
2024-07-31 15:00:00,6.93,6.96,6.91,6.92,2792246.0,6.6904,6.7194,6.6711,6.6808,2792246.0
2024-07-31 15:30:00,6.92,6.92,6.87,6.89,3417964.0,6.6808,6.6808,6.6325,6.6518,3417964.0
2024-08-01 09:30:00,6.88,6.93,6.87,6.93,949637.0,6.6422,6.6904,6.6325,6.6904,949637.0
2024-08-01 10:00:00,6.93,6.95,6.9,6.91,2700271.0,6.6904,6.7097,6.6615,6.6711,2700271.0
2024-08-01 10:30:00,6.91,6.91,6.84,6.87,2466087.0,6.6711,6.6711,6.6036,6.6325,2466087.0
2024-08-01 11:00:00,6.86,6.87,6.84,6.85,3744516.0,6.6229,6.6325,6.6036,6.6132,3744516.0
2024-08-01 11:30:00,6.85,6.86,6.83,6.84,867421.0,6.6132,6.6229,6.5939,6.6036,867421.0
2024-08-01 12:00:00,6.83,6.86,6.83,6.85,1318113.0,6.5939,6.6229,6.5939,6.6132,1318113.0
2024-08-01 12:30:00,6.85,6.85,6.81,6.83,1332619.0,6.6132,6.6132,6.5746,6.5939,1332619.0
2024-08-01 13:00:00,6.83,6.83,6.79,6.8,634083.0,6.5939,6.5939,6.5553,6.5649,634083.0
2024-08-01 13:30:00,6.8,6.82,6.78,6.82,1112101.0,6.5649,6.5842,6.5456,6.5842,1112101.0
2024-08-01 14:00:00,6.82,6.82,6.78,6.79,1059667.0,6.5842,6.5842,6.5456,6.5553,1059667.0
2024-08-01 14:30:00,6.79,6.79,6.77,6.78,407115.0,6.5553,6.5553,6.536,6.5456,407115.0
2024-08-01 15:00:00,6.78,6.79,6.76,6.79,1379767.0,6.5456,6.5553,6.5263,6.5553,1379767.0
2024-08-01 15:30:00,6.79,6.81,6.78,6.79,1855885.0,6.5553,6.5746,6.5456,6.5553,1855885.0
2024-08-02 09:30:00,6.74,6.77,6.69,6.77,2045933.0,6.507,6.536,6.4587,6.536,2045933.0
2024-08-02 10:00:00,6.77,6.8,6.71,6.73,2144140.0,6.536,6.5649,6.478,6.4974,2144140.0
2024-08-02 10:30:00,6.73,6.76,6.71,6.73,4387849.0,6.4974,6.5263,6.478,6.4974,4387849.0
2024-08-02 11:00:00,6.73,6.75,6.71,6.73,2280019.0,6.4974,6.5167,6.478,6.4974,2280019.0
2024-08-02 11:30:00,6.73,6.79,6.72,6.78,1820321.0,6.4974,6.5553,6.4877,6.5456,1820321.0
2024-08-02 12:00:00,6.78,6.78,6.74,6.75,1404665.0,6.5456,6.5456,6.507,6.5167,1404665.0
2024-08-02 12:30:00,6.75,6.77,6.73,6.74,1267054.0,6.5167,6.536,6.4974,6.507,1267054.0
2024-08-02 13:00:00,6.74,6.77,6.73,6.77,779631.0,6.507,6.536,6.4974,6.536,779631.0
2024-08-02 13:30:00,6.77,6.77,6.76,6.77,302119.0,6.536,6.536,6.5263,6.536,302119.0
2024-08-02 14:00:00,6.77,6.78,6.75,6.77,929218.0,6.536,6.5456,6.5167,6.536,929218.0
2024-08-02 14:30:00,6.77,6.78,6.73,6.75,1384136.0,6.536,6.5456,6.4974,6.5167,1384136.0
2024-08-02 15:00:00,6.75,6.77,6.73,6.75,1523260.0,6.5167,6.536,6.4974,6.5167,1523260.0
2024-08-02 15:30:00,6.75,6.76,6.72,6.75,2352562.0,6.5167,6.5263,6.4877,6.5167,2352562.0
2024-08-05 09:30:00,6.46,6.5,6.41,6.47,2225671.0,6.2367,6.2753,6.1884,6.2463,2225671.0
2024-08-05 10:00:00,6.46,6.53,6.46,6.48,2329620.0,6.2367,6.3043,6.2367,6.256,2329620.0
2024-08-05 10:30:00,6.48,6.52,6.47,6.49,3101395.0,6.256,6.2946,6.2463,6.2657,3101395.0
2024-08-05 11:00:00,6.49,6.55,6.48,6.54,4641533.0,6.2657,6.3236,6.256,6.3139,4641533.0
2024-08-05 11:30:00,6.54,6.58,6.54,6.58,1940867.0,6.3139,6.3525,6.3139,6.3525,1940867.0
2024-08-05 12:00:00,6.58,6.6,6.57,6.58,1350764.0,6.3525,6.3718,6.3429,6.3525,1350764.0
2024-08-05 12:30:00,6.58,6.59,6.51,6.54,1361652.0,6.3525,6.3622,6.285,6.3139,1361652.0
2024-08-05 13:00:00,6.53,6.56,6.52,6.56,1478621.0,6.3043,6.3332,6.2946,6.3332,1478621.0
2024-08-05 13:30:00,6.56,6.56,6.52,6.54,1147996.0,6.3332,6.3332,6.2946,6.3139,1147996.0
2024-08-05 14:00:00,6.54,6.55,6.52,6.55,1083063.0,6.3139,6.3236,6.2946,6.3236,1083063.0
2024-08-05 14:30:00,6.54,6.55,6.51,6.53,1807980.0,6.3139,6.3236,6.285,6.3043,1807980.0
2024-08-05 15:00:00,6.53,6.54,6.51,6.52,1330114.0,6.3043,6.3139,6.285,6.2946,1330114.0
2024-08-05 15:30:00,6.52,6.56,6.51,6.52,4062404.0,6.2946,6.3332,6.285,6.2946,4062404.0
2024-08-06 09:30:00,6.5,6.57,6.48,6.57,2004636.0,6.2753,6.3429,6.256,6.3429,2004636.0
2024-08-06 10:00:00,6.56,6.6,6.55,6.56,2796710.0,6.3332,6.3718,6.3236,6.3332,2796710.0
2024-08-06 10:30:00,6.55,6.59,6.53,6.58,4652120.0,6.3236,6.3622,6.3043,6.3525,4652120.0
2024-08-06 11:00:00,6.58,6.58,6.53,6.54,3133786.0,6.3525,6.3525,6.3043,6.3139,3133786.0
2024-08-06 11:30:00,6.54,6.55,6.51,6.54,1847370.0,6.3139,6.3236,6.285,6.3139,1847370.0
2024-08-06 12:00:00,6.54,6.54,6.52,6.53,764733.0,6.3139,6.3139,6.2946,6.3043,764733.0
2024-08-06 12:30:00,6.53,6.54,6.52,6.54,530048.0,6.3043,6.3139,6.2946,6.3139,530048.0
2024-08-06 13:00:00,6.54,6.55,6.51,6.53,2000959.0,6.3139,6.3236,6.285,6.3043,2000959.0
2024-08-06 13:30:00,6.53,6.55,6.52,6.54,793303.0,6.3043,6.3236,6.2946,6.3139,793303.0
2024-08-06 14:00:00,6.54,6.56,6.53,6.56,1213285.0,6.3139,6.3332,6.3043,6.3332,1213285.0
2024-08-06 14:30:00,6.56,6.56,6.53,6.54,583698.0,6.3332,6.3332,6.3043,6.3139,583698.0
2024-08-06 15:00:00,6.53,6.54,6.5,6.53,1477435.0,6.3043,6.3139,6.2753,6.3043,1477435.0
2024-08-06 15:30:00,6.53,6.53,6.5,6.5,2125791.0,6.3043,6.3043,6.2753,6.2753,2125791.0
2024-08-07 09:30:00,6.6,6.64,6.59,6.64,1401408.0,6.3718,6.4105,6.3622,6.4105,1401408.0
2024-08-07 10:00:00,6.64,6.66,6.62,6.65,2214415.0,6.4105,6.4298,6.3912,6.4201,2214415.0
2024-08-07 10:30:00,6.65,6.72,6.64,6.7,2063498.0,6.4201,6.4877,6.4105,6.4684,2063498.0
2024-08-07 11:00:00,6.71,6.71,6.67,6.7,2460715.0,6.478,6.478,6.4394,6.4684,2460715.0
2024-08-07 11:30:00,6.7,6.73,6.67,6.67,2508935.0,6.4684,6.4974,6.4394,6.4394,2508935.0
2024-08-07 12:00:00,6.67,6.69,6.66,6.67,512951.0,6.4394,6.4587,6.4298,6.4394,512951.0
2024-08-07 12:30:00,6.68,6.68,6.65,6.66,599759.0,6.4491,6.4491,6.4201,6.4298,599759.0
2024-08-07 13:00:00,6.66,6.66,6.61,6.63,1474989.0,6.4298,6.4298,6.3815,6.4008,1474989.0
2024-08-07 13:30:00,6.63,6.67,6.6,6.61,1930182.0,6.4008,6.4394,6.3718,6.3815,1930182.0
2024-08-07 14:00:00,6.6,6.61,6.57,6.58,1101812.0,6.3718,6.3815,6.3429,6.3525,1101812.0
2024-08-07 14:30:00,6.57,6.59,6.56,6.57,1815123.0,6.3429,6.3622,6.3332,6.3429,1815123.0
2024-08-07 15:00:00,6.57,6.61,6.57,6.58,2307888.0,6.3429,6.3815,6.3429,6.3525,2307888.0
2024-08-07 15:30:00,6.59,6.61,6.56,6.58,3321002.0,6.3622,6.3815,6.3332,6.3525,3321002.0
2024-08-08 09:30:00,6.58,6.64,6.58,6.63,3077937.0,6.3525,6.4105,6.3525,6.4008,3077937.0
2024-08-08 10:00:00,6.63,6.64,6.6,6.63,4528876.0,6.4008,6.4105,6.3718,6.4008,4528876.0
2024-08-08 10:30:00,6.63,6.65,6.61,6.64,3039617.0,6.4008,6.4201,6.3815,6.4105,3039617.0
2024-08-08 11:00:00,6.64,6.66,6.62,6.66,2063893.0,6.4105,6.4298,6.3912,6.4298,2063893.0
2024-08-08 11:30:00,6.66,6.71,6.65,6.71,804954.0,6.4298,6.478,6.4201,6.478,804954.0
2024-08-08 12:00:00,6.7,6.71,6.69,6.69,965771.0,6.4684,6.478,6.4587,6.4587,965771.0
2024-08-08 12:30:00,6.69,6.7,6.67,6.69,581000.0,6.4587,6.4684,6.4394,6.4587,581000.0
2024-08-08 13:00:00,6.69,6.7,6.66,6.69,1000943.0,6.4587,6.4684,6.4298,6.4587,1000943.0
2024-08-08 13:30:00,6.69,6.69,6.66,6.68,1639865.0,6.4587,6.4587,6.4298,6.4491,1639865.0
2024-08-08 14:00:00,6.67,6.72,6.67,6.71,817265.0,6.4394,6.4877,6.4394,6.478,817265.0
2024-08-08 14:30:00,6.71,6.71,6.69,6.7,433774.0,6.478,6.478,6.4587,6.4684,433774.0
2024-08-08 15:00:00,6.7,6.72,6.68,6.72,994663.0,6.4684,6.4877,6.4491,6.4877,994663.0
2024-08-08 15:30:00,6.72,6.73,6.7,6.71,2415372.0,6.4877,6.4974,6.4684,6.478,2415372.0
2024-08-09 09:30:00,6.69,6.7,6.67,6.69,1145939.0,6.4587,6.4684,6.4394,6.4587,1145939.0
2024-08-09 10:00:00,6.7,6.71,6.67,6.69,3632345.0,6.4684,6.478,6.4394,6.4587,3632345.0
2024-08-09 10:30:00,6.69,6.71,6.68,6.7,2320186.0,6.4587,6.478,6.4491,6.4684,2320186.0
2024-08-09 11:00:00,6.7,6.7,6.67,6.69,3696500.0,6.4684,6.4684,6.4394,6.4587,3696500.0
2024-08-09 11:30:00,6.69,6.7,6.68,6.69,736882.0,6.4587,6.4684,6.4491,6.4587,736882.0
2024-08-09 12:00:00,6.69,6.7,6.68,6.69,985775.0,6.4587,6.4684,6.4491,6.4587,985775.0
2024-08-09 12:30:00,6.69,6.71,6.68,6.71,713210.0,6.4587,6.478,6.4491,6.478,713210.0
2024-08-09 13:00:00,6.71,6.72,6.7,6.72,930357.0,6.478,6.4877,6.4684,6.4877,930357.0
2024-08-09 13:30:00,6.72,6.73,6.7,6.7,769314.0,6.4877,6.4974,6.4684,6.4684,769314.0
2024-08-09 14:00:00,6.71,6.72,6.7,6.72,531220.0,6.478,6.4877,6.4684,6.4877,531220.0
2024-08-09 14:30:00,6.72,6.73,6.7,6.72,1083003.0,6.4877,6.4974,6.4684,6.4877,1083003.0
2024-08-09 15:00:00,6.72,6.72,6.7,6.71,884261.0,6.4877,6.4877,6.4684,6.478,884261.0
2024-08-09 15:30:00,6.71,6.72,6.69,6.71,1960431.0,6.478,6.4877,6.4587,6.478,1960431.0
2024-08-12 09:30:00,6.74,6.76,6.73,6.74,700515.0,6.507,6.5263,6.4974,6.507,700515.0
2024-08-12 10:00:00,6.74,6.75,6.73,6.73,813349.0,6.507,6.5167,6.4974,6.4974,813349.0
2024-08-12 10:30:00,6.73,6.77,6.73,6.77,1249490.0,6.4974,6.536,6.4974,6.536,1249490.0
2024-08-12 11:00:00,6.77,6.77,6.73,6.75,1340610.0,6.536,6.536,6.4974,6.5167,1340610.0
2024-08-12 11:30:00,6.75,6.75,6.73,6.75,550895.0,6.5167,6.5167,6.4974,6.5167,550895.0
2024-08-12 12:00:00,6.74,6.75,6.73,6.73,164179.0,6.507,6.5167,6.4974,6.4974,164179.0
2024-08-12 12:30:00,6.73,6.74,6.7,6.7,880476.0,6.4974,6.507,6.4684,6.4684,880476.0
2024-08-12 13:00:00,6.7,6.73,6.69,6.72,1819562.0,6.4684,6.4974,6.4587,6.4877,1819562.0
2024-08-12 13:30:00,6.72,6.72,6.7,6.7,294571.0,6.4877,6.4877,6.4684,6.4684,294571.0
2024-08-12 14:00:00,6.71,6.71,6.7,6.71,390849.0,6.478,6.478,6.4684,6.478,390849.0
2024-08-12 14:30:00,6.71,6.72,6.7,6.72,918841.0,6.478,6.4877,6.4684,6.4877,918841.0
2024-08-12 15:00:00,6.71,6.72,6.71,6.72,249526.0,6.478,6.4877,6.478,6.4877,249526.0
2024-08-12 15:30:00,6.71,6.72,6.7,6.71,1446038.0,6.478,6.4877,6.4684,6.478,1446038.0
2024-08-13 09:30:00,6.75,6.76,6.74,6.75,951216.0,6.5167,6.5263,6.507,6.5167,951216.0
2024-08-13 10:00:00,6.75,6.77,6.75,6.77,1556131.0,6.5167,6.536,6.5167,6.536,1556131.0
2024-08-13 10:30:00,6.77,6.79,6.75,6.79,1123337.0,6.536,6.5553,6.5167,6.5553,1123337.0
2024-08-13 11:00:00,6.79,6.81,6.78,6.8,2589066.0,6.5553,6.5746,6.5456,6.5649,2589066.0
2024-08-13 11:30:00,6.8,6.84,6.8,6.84,1362053.0,6.5649,6.6036,6.5649,6.6036,1362053.0
2024-08-13 12:00:00,6.83,6.89,6.83,6.89,1012531.0,6.5939,6.6518,6.5939,6.6518,1012531.0
2024-08-13 12:30:00,6.89,6.94,6.88,6.93,1387548.0,6.6518,6.7001,6.6422,6.6904,1387548.0
2024-08-13 13:00:00,6.93,6.95,6.91,6.94,1357492.0,6.6904,6.7097,6.6711,6.7001,1357492.0
2024-08-13 13:30:00,6.94,6.94,6.91,6.93,1069127.0,6.7001,6.7001,6.6711,6.6904,1069127.0
2024-08-13 14:00:00,6.93,6.93,6.9,6.91,648244.0,6.6904,6.6904,6.6615,6.6711,648244.0
2024-08-13 14:30:00,6.91,6.93,6.9,6.91,1195058.0,6.6711,6.6904,6.6615,6.6711,1195058.0
2024-08-13 15:00:00,6.91,6.92,6.89,6.91,1437837.0,6.6711,6.6808,6.6518,6.6711,1437837.0
2024-08-13 15:30:00,6.91,6.93,6.89,6.92,2517375.0,6.6711,6.6904,6.6518,6.6808,2517375.0
2024-08-14 09:30:00,6.86,6.88,6.84,6.84,1406191.0,6.6229,6.6422,6.6036,6.6036,1406191.0
2024-08-14 10:00:00,6.85,6.87,6.83,6.86,1635242.0,6.6132,6.6325,6.5939,6.6229,1635242.0
2024-08-14 10:30:00,6.86,6.88,6.84,6.87,1080627.0,6.6229,6.6422,6.6036,6.6325,1080627.0
2024-08-14 11:00:00,6.88,6.88,6.86,6.87,1822985.0,6.6422,6.6422,6.6229,6.6325,1822985.0
2024-08-14 11:30:00,6.87,6.88,6.86,6.88,428463.0,6.6325,6.6422,6.6229,6.6422,428463.0
2024-08-14 12:00:00,6.88,6.88,6.86,6.87,427739.0,6.6422,6.6422,6.6229,6.6325,427739.0
2024-08-14 12:30:00,6.87,6.88,6.86,6.87,466399.0,6.6325,6.6422,6.6229,6.6325,466399.0
2024-08-14 13:00:00,6.88,6.9,6.87,6.89,565895.0,6.6422,6.6615,6.6325,6.6518,565895.0
2024-08-14 13:30:00,6.89,6.9,6.88,6.89,269202.0,6.6518,6.6615,6.6422,6.6518,269202.0
2024-08-14 14:00:00,6.89,6.9,6.88,6.9,741633.0,6.6518,6.6615,6.6422,6.6615,741633.0
2024-08-14 14:30:00,6.89,6.91,6.89,6.91,805036.0,6.6518,6.6711,6.6518,6.6711,805036.0
2024-08-14 15:00:00,6.91,6.91,6.88,6.89,419158.0,6.6711,6.6711,6.6422,6.6518,419158.0
2024-08-14 15:30:00,6.88,6.89,6.86,6.87,1574540.0,6.6422,6.6518,6.6229,6.6325,1574540.0
2024-08-15 09:30:00,6.93,6.95,6.92,6.94,954946.0,6.6904,6.7097,6.6808,6.7001,954946.0
2024-08-15 10:00:00,6.94,6.99,6.92,6.99,2144798.0,6.7001,6.7484,6.6808,6.7484,2144798.0
2024-08-15 10:30:00,6.99,7.0,6.97,6.98,982589.0,6.7484,6.758,6.7291,6.7387,982589.0
2024-08-15 11:00:00,6.98,7.0,6.97,6.98,1414658.0,6.7387,6.758,6.7291,6.7387,1414658.0
2024-08-15 11:30:00,6.98,6.99,6.97,6.99,337511.0,6.7387,6.7484,6.7291,6.7484,337511.0
2024-08-15 12:00:00,6.99,7.0,6.98,7.0,326115.0,6.7484,6.758,6.7387,6.758,326115.0
2024-08-15 12:30:00,7.0,7.0,6.99,7.0,220212.0,6.758,6.758,6.7484,6.758,220212.0
2024-08-15 13:00:00,7.0,7.0,6.99,7.0,255932.0,6.758,6.758,6.7484,6.758,255932.0
2024-08-15 13:30:00,7.0,7.01,6.99,7.01,425394.0,6.758,6.7677,6.7484,6.7677,425394.0
2024-08-15 14:00:00,7.0,7.01,6.98,6.99,655824.0,6.758,6.7677,6.7387,6.7484,655824.0
2024-08-15 14:30:00,6.99,6.99,6.98,6.99,144644.0,6.7484,6.7484,6.7387,6.7484,144644.0
2024-08-15 15:00:00,6.99,6.99,6.97,6.98,340225.0,6.7484,6.7484,6.7291,6.7387,340225.0
2024-08-15 15:30:00,6.98,7.0,6.97,7.0,1558173.0,6.7387,6.758,6.7291,6.758,1558173.0
2024-08-16 09:30:00,7.02,7.06,7.02,7.04,923693.0,6.7773,6.8159,6.7773,6.7966,923693.0
2024-08-16 10:00:00,7.04,7.07,7.04,7.05,656319.0,6.7966,6.8256,6.7966,6.8063,656319.0
2024-08-16 10:30:00,7.05,7.07,7.04,7.06,722922.0,6.8063,6.8256,6.7966,6.8159,722922.0
2024-08-16 11:00:00,7.06,7.06,7.04,7.06,516016.0,6.8159,6.8159,6.7966,6.8159,516016.0
2024-08-16 11:30:00,7.06,7.07,7.05,7.07,304810.0,6.8159,6.8256,6.8063,6.8256,304810.0
2024-08-16 12:00:00,7.07,7.11,7.06,7.1,1253859.0,6.8256,6.8642,6.8159,6.8546,1253859.0
2024-08-16 12:30:00,7.11,7.13,7.1,7.13,1032716.0,6.8642,6.8835,6.8546,6.8835,1032716.0
2024-08-16 13:00:00,7.13,7.13,7.1,7.1,1291331.0,6.8835,6.8835,6.8546,6.8546,1291331.0
2024-08-16 13:30:00,7.11,7.11,7.1,7.11,460560.0,6.8642,6.8642,6.8546,6.8642,460560.0
2024-08-16 14:00:00,7.11,7.11,7.1,7.11,208734.0,6.8642,6.8642,6.8546,6.8642,208734.0
2024-08-16 14:30:00,7.11,7.13,7.1,7.12,741380.0,6.8642,6.8835,6.8546,6.8739,741380.0
2024-08-16 15:00:00,7.12,7.13,7.11,7.13,465373.0,6.8739,6.8835,6.8642,6.8835,465373.0
2024-08-16 15:30:00,7.13,7.13,7.1,7.11,756672.0,6.8835,6.8835,6.8546,6.8642,756672.0
2024-08-19 09:30:00,7.15,7.16,7.13,7.14,1300067.0,6.9028,6.9125,6.8835,6.8932,1300067.0
2024-08-19 10:00:00,7.15,7.18,7.14,7.17,2516960.0,6.9028,6.9318,6.8932,6.9221,2516960.0
2024-08-19 10:30:00,7.17,7.2,7.16,7.19,2170569.0,6.9221,6.9511,6.9125,6.9415,2170569.0
2024-08-19 11:00:00,7.18,7.2,7.17,7.19,1919217.0,6.9318,6.9511,6.9221,6.9415,1919217.0
2024-08-19 11:30:00,7.19,7.21,7.18,7.19,1182883.0,6.9415,6.9608,6.9318,6.9415,1182883.0
2024-08-19 12:00:00,7.19,7.2,7.18,7.19,744787.0,6.9415,6.9511,6.9318,6.9415,744787.0
2024-08-19 12:30:00,7.18,7.2,7.17,7.2,829643.0,6.9318,6.9511,6.9221,6.9511,829643.0
2024-08-19 13:00:00,7.2,7.2,7.18,7.18,206980.0,6.9511,6.9511,6.9318,6.9318,206980.0
2024-08-19 13:30:00,7.19,7.2,7.17,7.2,726536.0,6.9415,6.9511,6.9221,6.9511,726536.0
2024-08-19 14:00:00,7.19,7.21,7.18,7.2,1284525.0,6.9415,6.9608,6.9318,6.9511,1284525.0
2024-08-19 14:30:00,7.2,7.21,7.19,7.2,598146.0,6.9511,6.9608,6.9415,6.9511,598146.0
2024-08-19 15:00:00,7.2,7.2,7.19,7.2,177062.0,6.9511,6.9511,6.9415,6.9511,177062.0
2024-08-19 15:30:00,7.2,7.2,7.19,7.19,1572686.0,6.9511,6.9511,6.9415,6.9415,1572686.0
2024-08-20 09:30:00,7.17,7.2,7.15,7.19,1540850.0,6.9221,6.9511,6.9028,6.9415,1540850.0
2024-08-20 10:00:00,7.19,7.19,7.16,7.17,1026583.0,6.9415,6.9415,6.9125,6.9221,1026583.0
2024-08-20 10:30:00,7.17,7.19,7.16,7.18,1060503.0,6.9221,6.9415,6.9125,6.9318,1060503.0
2024-08-20 11:00:00,7.18,7.18,7.16,7.16,1181789.0,6.9318,6.9318,6.9125,6.9125,1181789.0
2024-08-20 11:30:00,7.16,7.2,7.16,7.2,852907.0,6.9125,6.9511,6.9125,6.9511,852907.0
2024-08-20 12:00:00,7.2,7.2,7.18,7.19,388204.0,6.9511,6.9511,6.9318,6.9415,388204.0
2024-08-20 12:30:00,7.19,7.19,7.17,7.18,326890.0,6.9415,6.9415,6.9221,6.9318,326890.0
2024-08-20 13:00:00,7.18,7.18,7.17,7.18,230063.0,6.9318,6.9318,6.9221,6.9318,230063.0
2024-08-20 13:30:00,7.18,7.18,7.17,7.18,143768.0,6.9318,6.9318,6.9221,6.9318,143768.0
2024-08-20 14:00:00,7.18,7.19,7.17,7.19,439751.0,6.9318,6.9415,6.9221,6.9415,439751.0
2024-08-20 14:30:00,7.19,7.2,7.18,7.19,554541.0,6.9415,6.9511,6.9318,6.9415,554541.0
2024-08-20 15:00:00,7.2,7.2,7.18,7.19,221823.0,6.9511,6.9511,6.9318,6.9415,221823.0
2024-08-20 15:30:00,7.18,7.2,7.18,7.2,1003454.0,6.9318,6.9511,6.9318,6.9511,1003454.0
2024-08-21 09:30:00,7.17,7.2,7.15,7.18,1341910.0,6.9221,6.9511,6.9028,6.9318,1341910.0
2024-08-21 10:00:00,7.17,7.2,7.16,7.2,2385810.0,6.9221,6.9511,6.9125,6.9511,2385810.0
2024-08-21 10:30:00,7.2,7.2,7.15,7.17,1946803.0,6.9511,6.9511,6.9028,6.9221,1946803.0
2024-08-21 11:00:00,7.17,7.22,7.15,7.22,2186661.0,6.9221,6.9704,6.9028,6.9704,2186661.0
2024-08-21 11:30:00,7.22,7.25,7.21,7.23,1193697.0,6.9704,6.9994,6.9608,6.9801,1193697.0
2024-08-21 12:00:00,7.23,7.24,7.21,7.24,1024337.0,6.9801,6.9897,6.9608,6.9897,1024337.0
2024-08-21 12:30:00,7.24,7.24,7.22,7.23,484093.0,6.9897,6.9897,6.9704,6.9801,484093.0
2024-08-21 13:00:00,7.23,7.23,7.21,7.22,466977.0,6.9801,6.9801,6.9608,6.9704,466977.0
2024-08-21 13:30:00,7.22,7.23,7.21,7.23,461372.0,6.9704,6.9801,6.9608,6.9801,461372.0
2024-08-21 14:00:00,7.23,7.25,7.22,7.25,1208732.0,6.9801,6.9994,6.9704,6.9994,1208732.0
2024-08-21 14:30:00,7.25,7.26,7.24,7.26,862777.0,6.9994,7.009,6.9897,7.009,862777.0
2024-08-21 15:00:00,7.26,7.26,7.24,7.25,724358.0,7.009,7.009,6.9897,6.9994,724358.0
2024-08-21 15:30:00,7.25,7.26,7.22,7.25,2261270.0,6.9994,7.009,6.9704,6.9994,2261270.0
2024-08-22 09:30:00,7.25,7.26,7.22,7.25,1975906.0,6.9994,7.009,6.9704,6.9994,1975906.0
2024-08-22 10:00:00,7.25,7.26,7.23,7.26,1391962.0,6.9994,7.009,6.9801,7.009,1391962.0
2024-08-22 10:30:00,7.25,7.27,7.24,7.27,820341.0,6.9994,7.0187,6.9897,7.0187,820341.0
2024-08-22 11:00:00,7.27,7.28,7.26,7.28,1714441.0,7.0187,7.0283,7.009,7.0283,1714441.0
2024-08-22 11:30:00,7.28,7.29,7.27,7.28,1671895.0,7.0283,7.038,7.0187,7.0283,1671895.0
2024-08-22 12:00:00,7.28,7.31,7.27,7.3,1089559.0,7.0283,7.0573,7.0187,7.0477,1089559.0
2024-08-22 12:30:00,7.29,7.31,7.27,7.28,938341.0,7.038,7.0573,7.0187,7.0283,938341.0
2024-08-22 13:00:00,7.28,7.29,7.26,7.28,635994.0,7.0283,7.038,7.009,7.0283,635994.0
2024-08-22 13:30:00,7.28,7.28,7.25,7.26,853380.0,7.0283,7.0283,6.9994,7.009,853380.0
2024-08-22 14:00:00,7.26,7.28,7.25,7.26,813429.0,7.009,7.0283,6.9994,7.009,813429.0
2024-08-22 14:30:00,7.27,7.27,7.25,7.26,353795.0,7.0187,7.0187,6.9994,7.009,353795.0
2024-08-22 15:00:00,7.26,7.27,7.25,7.26,577145.0,7.009,7.0187,6.9994,7.009,577145.0
2024-08-22 15:30:00,7.26,7.26,7.23,7.24,630820.0,7.009,7.009,6.9801,6.9897,630820.0
2024-08-23 09:30:00,7.28,7.31,7.26,7.31,857895.0,7.0283,7.0573,7.009,7.0573,857895.0
2024-08-23 10:00:00,7.31,7.41,7.3,7.4,3401856.0,7.0573,7.1538,7.0477,7.1442,3401856.0
2024-08-23 10:30:00,7.4,7.42,7.37,7.38,3226202.0,7.1442,7.1635,7.1152,7.1249,3226202.0
2024-08-23 11:00:00,7.38,7.41,7.38,7.4,1970136.0,7.1249,7.1538,7.1249,7.1442,1970136.0
2024-08-23 11:30:00,7.4,7.4,7.39,7.4,533778.0,7.1442,7.1442,7.1345,7.1442,533778.0
2024-08-23 12:00:00,7.4,7.4,7.36,7.38,1122879.0,7.1442,7.1442,7.1056,7.1249,1122879.0
2024-08-23 12:30:00,7.38,7.39,7.35,7.38,1187514.0,7.1249,7.1345,7.0959,7.1249,1187514.0
2024-08-23 13:00:00,7.38,7.39,7.37,7.38,839463.0,7.1249,7.1345,7.1152,7.1249,839463.0
2024-08-23 13:30:00,7.38,7.4,7.37,7.39,856986.0,7.1249,7.1442,7.1152,7.1345,856986.0
2024-08-23 14:00:00,7.39,7.41,7.38,7.39,718905.0,7.1345,7.1538,7.1249,7.1345,718905.0
2024-08-23 14:30:00,7.39,7.41,7.38,7.39,1802554.0,7.1345,7.1538,7.1249,7.1345,1802554.0
2024-08-23 15:00:00,7.39,7.41,7.38,7.41,980341.0,7.1345,7.1538,7.1249,7.1538,980341.0
2024-08-23 15:30:00,7.41,7.41,7.38,7.4,1128269.0,7.1538,7.1538,7.1249,7.1442,1128269.0
2024-08-26 09:30:00,7.4,7.44,7.4,7.44,504782.0,7.1442,7.1828,7.1442,7.1828,504782.0
2024-08-26 10:00:00,7.44,7.45,7.42,7.45,1095106.0,7.1828,7.1925,7.1635,7.1925,1095106.0
2024-08-26 10:30:00,7.45,7.46,7.43,7.45,2078252.0,7.1925,7.2021,7.1732,7.1925,2078252.0
2024-08-26 11:00:00,7.45,7.46,7.43,7.44,1238006.0,7.1925,7.2021,7.1732,7.1828,1238006.0
2024-08-26 11:30:00,7.44,7.47,7.43,7.45,1175319.0,7.1828,7.2118,7.1732,7.1925,1175319.0
2024-08-26 12:00:00,7.45,7.47,7.44,7.47,1502883.0,7.1925,7.2118,7.1828,7.2118,1502883.0
2024-08-26 12:30:00,7.47,7.47,7.46,7.47,198333.0,7.2118,7.2118,7.2021,7.2118,198333.0
2024-08-26 13:00:00,7.47,7.48,7.45,7.46,2268291.0,7.2118,7.2214,7.1925,7.2021,2268291.0
2024-08-26 13:30:00,7.46,7.46,7.43,7.44,392555.0,7.2021,7.2021,7.1732,7.1828,392555.0
2024-08-26 14:00:00,7.44,7.44,7.42,7.44,1366959.0,7.1828,7.1828,7.1635,7.1828,1366959.0
2024-08-26 14:30:00,7.44,7.45,7.43,7.45,835621.0,7.1828,7.1925,7.1732,7.1925,835621.0
2024-08-26 15:00:00,7.45,7.45,7.44,7.45,307186.0,7.1925,7.1925,7.1828,7.1925,307186.0
2024-08-26 15:30:00,7.45,7.45,7.43,7.44,920224.0,7.1925,7.1925,7.1732,7.1828,920224.0
2024-08-27 09:30:00,7.43,7.44,7.41,7.42,600109.0,7.1732,7.1828,7.1538,7.1635,600109.0
2024-08-27 10:00:00,7.42,7.44,7.4,7.42,2065707.0,7.1635,7.1828,7.1442,7.1635,2065707.0
2024-08-27 10:30:00,7.43,7.43,7.4,7.43,974709.0,7.1732,7.1732,7.1442,7.1732,974709.0
2024-08-27 11:00:00,7.43,7.44,7.41,7.43,1203753.0,7.1732,7.1828,7.1538,7.1732,1203753.0
2024-08-27 11:30:00,7.43,7.43,7.41,7.43,380241.0,7.1732,7.1732,7.1538,7.1732,380241.0
2024-08-27 12:00:00,7.43,7.43,7.42,7.42,164957.0,7.1732,7.1732,7.1635,7.1635,164957.0
2024-08-27 12:30:00,7.43,7.43,7.42,7.42,231062.0,7.1732,7.1732,7.1635,7.1635,231062.0
2024-08-27 13:00:00,7.43,7.43,7.41,7.42,217973.0,7.1732,7.1732,7.1538,7.1635,217973.0
2024-08-27 13:30:00,7.42,7.42,7.41,7.42,34809.0,7.1635,7.1635,7.1538,7.1635,34809.0
2024-08-27 14:00:00,7.41,7.42,7.41,7.42,115111.0,7.1538,7.1635,7.1538,7.1635,115111.0
2024-08-27 14:30:00,7.42,7.43,7.4,7.42,987860.0,7.1635,7.1732,7.1442,7.1635,987860.0
2024-08-27 15:00:00,7.42,7.43,7.41,7.42,307289.0,7.1635,7.1732,7.1538,7.1635,307289.0
2024-08-27 15:30:00,7.43,7.43,7.41,7.43,2369652.0,7.1732,7.1732,7.1538,7.1732,2369652.0
2024-08-28 09:30:00,7.45,7.47,7.44,7.45,1146885.0,7.1925,7.2118,7.1828,7.1925,1146885.0
2024-08-28 10:00:00,7.45,7.47,7.44,7.46,1525236.0,7.1925,7.2118,7.1828,7.2021,1525236.0
2024-08-28 10:30:00,7.47,7.47,7.45,7.45,842284.0,7.2118,7.2118,7.1925,7.1925,842284.0
2024-08-28 11:00:00,7.45,7.46,7.43,7.44,482203.0,7.1925,7.2021,7.1732,7.1828,482203.0
2024-08-28 11:30:00,7.44,7.44,7.42,7.43,511695.0,7.1828,7.1828,7.1635,7.1732,511695.0
2024-08-28 12:00:00,7.42,7.43,7.38,7.39,987610.0,7.1635,7.1732,7.1249,7.1345,987610.0
2024-08-28 12:30:00,7.39,7.42,7.38,7.41,576037.0,7.1345,7.1635,7.1249,7.1538,576037.0
2024-08-28 13:00:00,7.4,7.41,7.39,7.41,244680.0,7.1442,7.1538,7.1345,7.1538,244680.0
2024-08-28 13:30:00,7.41,7.41,7.38,7.39,565982.0,7.1538,7.1538,7.1249,7.1345,565982.0
2024-08-28 14:00:00,7.38,7.39,7.37,7.39,456714.0,7.1249,7.1345,7.1152,7.1345,456714.0
2024-08-28 14:30:00,7.39,7.41,7.38,7.41,477480.0,7.1345,7.1538,7.1249,7.1538,477480.0
2024-08-28 15:00:00,7.41,7.41,7.39,7.41,412535.0,7.1538,7.1538,7.1345,7.1538,412535.0
2024-08-28 15:30:00,7.41,7.42,7.39,7.39,1063509.0,7.1538,7.1635,7.1345,7.1345,1063509.0
2024-08-29 09:30:00,7.48,7.48,7.4,7.43,2499636.0,7.2214,7.2214,7.1442,7.1732,2499636.0
2024-08-29 10:00:00,7.43,7.46,7.42,7.44,2320293.0,7.1732,7.2021,7.1635,7.1828,2320293.0
2024-08-29 10:30:00,7.44,7.45,7.42,7.43,547072.0,7.1828,7.1925,7.1635,7.1732,547072.0
2024-08-29 11:00:00,7.42,7.44,7.42,7.44,1970763.0,7.1635,7.1828,7.1635,7.1828,1970763.0
2024-08-29 11:30:00,7.44,7.45,7.43,7.45,700856.0,7.1828,7.1925,7.1732,7.1925,700856.0
2024-08-29 12:00:00,7.45,7.46,7.44,7.45,354373.0,7.1925,7.2021,7.1828,7.1925,354373.0
2024-08-29 12:30:00,7.45,7.45,7.44,7.44,260149.0,7.1925,7.1925,7.1828,7.1828,260149.0
2024-08-29 13:00:00,7.45,7.46,7.44,7.46,405160.0,7.1925,7.2021,7.1828,7.2021,405160.0
2024-08-29 13:30:00,7.46,7.46,7.44,7.46,906909.0,7.2021,7.2021,7.1828,7.2021,906909.0
2024-08-29 14:00:00,7.46,7.46,7.44,7.44,478065.0,7.2021,7.2021,7.1828,7.1828,478065.0
2024-08-29 14:30:00,7.45,7.45,7.42,7.43,440570.0,7.1925,7.1925,7.1635,7.1732,440570.0
2024-08-29 15:00:00,7.43,7.44,7.41,7.43,1018924.0,7.1732,7.1828,7.1538,7.1732,1018924.0
2024-08-29 15:30:00,7.43,7.44,7.42,7.42,1424896.0,7.1732,7.1828,7.1635,7.1635,1424896.0
2024-08-30 09:30:00,7.46,7.46,7.43,7.45,1013354.0,7.2021,7.2021,7.1732,7.1925,1013354.0
2024-08-30 10:00:00,7.46,7.46,7.44,7.45,1134300.0,7.2021,7.2021,7.1828,7.1925,1134300.0
2024-08-30 10:30:00,7.45,7.46,7.43,7.45,1129000.0,7.1925,7.2021,7.1732,7.1925,1129000.0
2024-08-30 11:00:00,7.45,7.46,7.42,7.45,1938800.0,7.1925,7.2021,7.1635,7.1925,1938800.0
2024-08-30 11:30:00,7.45,7.45,7.44,7.45,744525.0,7.1925,7.1925,7.1828,7.1925,744525.0
2024-08-30 12:00:00,7.44,7.45,7.42,7.43,323006.0,7.1828,7.1925,7.1635,7.1732,323006.0
2024-08-30 12:30:00,7.43,7.44,7.41,7.44,493573.0,7.1732,7.1828,7.1538,7.1828,493573.0
2024-08-30 13:00:00,7.44,7.44,7.42,7.43,458715.0,7.1828,7.1828,7.1635,7.1732,458715.0
2024-08-30 13:30:00,7.43,7.44,7.42,7.43,399855.0,7.1732,7.1828,7.1635,7.1732,399855.0
2024-08-30 14:00:00,7.43,7.44,7.42,7.44,353751.0,7.1732,7.1828,7.1635,7.1828,353751.0
2024-08-30 14:30:00,7.44,7.45,7.43,7.45,551814.0,7.1828,7.1925,7.1732,7.1925,551814.0
2024-08-30 15:00:00,7.45,7.45,7.43,7.45,618726.0,7.1925,7.1925,7.1732,7.1925,618726.0
2024-08-30 15:30:00,7.45,7.45,7.44,7.45,2570700.0,7.1925,7.1925,7.1828,7.1925,2570700.0
2024-09-03 09:30:00,7.44,7.46,7.43,7.46,800999.0,7.1828,7.2021,7.1732,7.2021,800999.0
2024-09-03 10:00:00,7.46,7.46,7.42,7.46,2478109.0,7.2021,7.2021,7.1635,7.2021,2478109.0
2024-09-03 10:30:00,7.45,7.46,7.4,7.41,890997.0,7.1925,7.2021,7.1442,7.1538,890997.0
2024-09-03 11:00:00,7.4,7.42,7.4,7.4,1500188.0,7.1442,7.1635,7.1442,7.1442,1500188.0
2024-09-03 11:30:00,7.4,7.41,7.38,7.41,1333887.0,7.1442,7.1538,7.1249,7.1538,1333887.0
2024-09-03 12:00:00,7.41,7.41,7.39,7.4,546050.0,7.1538,7.1538,7.1345,7.1442,546050.0
2024-09-03 12:30:00,7.4,7.4,7.38,7.39,431885.0,7.1442,7.1442,7.1249,7.1345,431885.0
2024-09-03 13:00:00,7.38,7.39,7.37,7.38,799227.0,7.1249,7.1345,7.1152,7.1249,799227.0
2024-09-03 13:30:00,7.38,7.38,7.34,7.34,488787.0,7.1249,7.1249,7.0863,7.0863,488787.0
2024-09-03 14:00:00,7.34,7.35,7.32,7.34,1273028.0,7.0863,7.0959,7.067,7.0863,1273028.0
2024-09-03 14:30:00,7.33,7.35,7.33,7.35,513690.0,7.0766,7.0959,7.0766,7.0959,513690.0
2024-09-03 15:00:00,7.35,7.36,7.34,7.35,857985.0,7.0959,7.1056,7.0863,7.0959,857985.0
2024-09-03 15:30:00,7.35,7.35,7.32,7.33,3172447.0,7.0959,7.0959,7.067,7.0766,3172447.0
2024-09-04 09:30:00,7.34,7.36,7.33,7.36,839133.0,7.0863,7.1056,7.0766,7.1056,839133.0
2024-09-04 10:00:00,7.36,7.39,7.33,7.39,2341269.0,7.1056,7.1345,7.0766,7.1345,2341269.0
2024-09-04 10:30:00,7.38,7.42,7.37,7.42,1974189.0,7.1249,7.1635,7.1152,7.1635,1974189.0
2024-09-04 11:00:00,7.42,7.43,7.39,7.4,1278359.0,7.1635,7.1732,7.1345,7.1442,1278359.0
2024-09-04 11:30:00,7.4,7.41,7.39,7.41,304406.0,7.1442,7.1538,7.1345,7.1538,304406.0
2024-09-04 12:00:00,7.41,7.43,7.4,7.43,663436.0,7.1538,7.1732,7.1442,7.1732,663436.0
2024-09-04 12:30:00,7.43,7.44,7.42,7.43,381575.0,7.1732,7.1828,7.1635,7.1732,381575.0
2024-09-04 13:00:00,7.43,7.44,7.41,7.42,1239503.0,7.1732,7.1828,7.1538,7.1635,1239503.0
2024-09-04 13:30:00,7.41,7.42,7.4,7.42,640617.0,7.1538,7.1635,7.1442,7.1635,640617.0
2024-09-04 14:00:00,7.42,7.43,7.4,7.43,482433.0,7.1635,7.1732,7.1442,7.1732,482433.0
2024-09-04 14:30:00,7.43,7.43,7.41,7.41,525764.0,7.1732,7.1732,7.1538,7.1538,525764.0
2024-09-04 15:00:00,7.41,7.43,7.4,7.43,948892.0,7.1538,7.1732,7.1442,7.1732,948892.0
2024-09-04 15:30:00,7.43,7.43,7.41,7.43,1253557.0,7.1732,7.1732,7.1538,7.1732,1253557.0
2024-09-05 09:30:00,7.35,7.37,7.33,7.36,1884918.0,7.0959,7.1152,7.0766,7.1056,1884918.0
2024-09-05 10:00:00,7.36,7.36,7.31,7.33,2527422.0,7.1056,7.1056,7.0573,7.0766,2527422.0
2024-09-05 10:30:00,7.33,7.35,7.32,7.33,2099261.0,7.0766,7.0959,7.067,7.0766,2099261.0
2024-09-05 11:00:00,7.34,7.36,7.32,7.36,1386951.0,7.0863,7.1056,7.067,7.1056,1386951.0
2024-09-05 11:30:00,7.36,7.37,7.35,7.37,1402273.0,7.1056,7.1152,7.0959,7.1152,1402273.0
2024-09-05 12:00:00,7.37,7.39,7.36,7.39,1020036.0,7.1152,7.1345,7.1056,7.1345,1020036.0
2024-09-05 12:30:00,7.39,7.39,7.38,7.39,208834.0,7.1345,7.1345,7.1249,7.1345,208834.0
2024-09-05 13:00:00,7.39,7.39,7.37,7.38,360195.0,7.1345,7.1345,7.1152,7.1249,360195.0
2024-09-05 13:30:00,7.39,7.4,7.37,7.4,348340.0,7.1345,7.1442,7.1152,7.1442,348340.0
2024-09-05 14:00:00,7.4,7.41,7.39,7.4,366269.0,7.1442,7.1538,7.1345,7.1442,366269.0
2024-09-05 14:30:00,7.4,7.42,7.39,7.39,340826.0,7.1442,7.1635,7.1345,7.1345,340826.0
2024-09-05 15:00:00,7.4,7.4,7.38,7.4,648986.0,7.1442,7.1442,7.1249,7.1442,648986.0
2024-09-05 15:30:00,7.4,7.41,7.37,7.38,1745043.0,7.1442,7.1538,7.1152,7.1249,1745043.0
2024-09-06 09:30:00,7.28,7.33,7.27,7.27,1307093.0,7.0283,7.0766,7.0187,7.0187,1307093.0
2024-09-06 10:00:00,7.28,7.3,7.26,7.27,1491020.0,7.0283,7.0477,7.009,7.0187,1491020.0
2024-09-06 10:30:00,7.27,7.3,7.26,7.27,1442441.0,7.0187,7.0477,7.009,7.0187,1442441.0
2024-09-06 11:00:00,7.28,7.31,7.24,7.26,3019669.0,7.0283,7.0573,6.9897,7.009,3019669.0
2024-09-06 11:30:00,7.26,7.28,7.25,7.27,1746852.0,7.009,7.0283,6.9994,7.0187,1746852.0
2024-09-06 12:00:00,7.26,7.27,7.25,7.26,819341.0,7.009,7.0187,6.9994,7.009,819341.0
2024-09-06 12:30:00,7.25,7.27,7.23,7.24,968732.0,6.9994,7.0187,6.9801,6.9897,968732.0
2024-09-06 13:00:00,7.24,7.26,7.23,7.25,810845.0,6.9897,7.009,6.9801,6.9994,810845.0
2024-09-06 13:30:00,7.25,7.25,7.23,7.25,1141166.0,6.9994,6.9994,6.9801,6.9994,1141166.0
2024-09-06 14:00:00,7.25,7.25,7.21,7.23,712682.0,6.9994,6.9994,6.9608,6.9801,712682.0
2024-09-06 14:30:00,7.23,7.23,7.21,7.23,673259.0,6.9801,6.9801,6.9608,6.9801,673259.0
2024-09-06 15:00:00,7.23,7.26,7.22,7.25,1408034.0,6.9801,7.009,6.9704,6.9994,1408034.0
2024-09-06 15:30:00,7.25,7.25,7.21,7.21,1524045.0,6.9994,6.9994,6.9608,6.9608,1524045.0
2024-09-09 09:30:00,7.26,7.27,7.24,7.26,672053.0,7.009,7.0187,6.9897,7.009,672053.0
2024-09-09 10:00:00,7.26,7.29,7.25,7.27,1724477.0,7.009,7.038,6.9994,7.0187,1724477.0
2024-09-09 10:30:00,7.27,7.29,7.26,7.28,1395822.0,7.0187,7.038,7.009,7.0283,1395822.0
2024-09-09 11:00:00,7.28,7.3,7.27,7.28,1198835.0,7.0283,7.0477,7.0187,7.0283,1198835.0
2024-09-09 11:30:00,7.28,7.29,7.28,7.29,171157.0,7.0283,7.038,7.0283,7.038,171157.0
2024-09-09 12:00:00,7.29,7.33,7.28,7.32,945105.0,7.038,7.0766,7.0283,7.067,945105.0
2024-09-09 12:30:00,7.32,7.33,7.31,7.33,583993.0,7.067,7.0766,7.0573,7.0766,583993.0
2024-09-09 13:00:00,7.33,7.33,7.31,7.32,412020.0,7.0766,7.0766,7.0573,7.067,412020.0
2024-09-09 13:30:00,7.32,7.33,7.3,7.3,905873.0,7.067,7.0766,7.0477,7.0477,905873.0
2024-09-09 14:00:00,7.31,7.31,7.29,7.29,1193033.0,7.0573,7.0573,7.038,7.038,1193033.0
2024-09-09 14:30:00,7.29,7.3,7.29,7.29,224311.0,7.038,7.0477,7.038,7.038,224311.0
2024-09-09 15:00:00,7.29,7.31,7.28,7.31,746999.0,7.038,7.0573,7.0283,7.0573,746999.0
2024-09-09 15:30:00,7.31,7.31,7.29,7.29,1460201.0,7.0573,7.0573,7.038,7.038,1460201.0
2024-09-10 09:30:00,7.3,7.3,7.27,7.28,628619.0,7.0477,7.0477,7.0187,7.0283,628619.0
2024-09-10 10:00:00,7.27,7.29,7.26,7.29,2368464.0,7.0187,7.038,7.009,7.038,2368464.0
2024-09-10 10:30:00,7.29,7.29,7.27,7.29,1458711.0,7.038,7.038,7.0187,7.038,1458711.0
2024-09-10 11:00:00,7.29,7.29,7.26,7.27,2531439.0,7.038,7.038,7.009,7.0187,2531439.0
2024-09-10 11:30:00,7.27,7.28,7.26,7.28,991527.0,7.0187,7.0283,7.009,7.0283,991527.0
2024-09-10 12:00:00,7.27,7.28,7.26,7.27,556335.0,7.0187,7.0283,7.009,7.0187,556335.0
2024-09-10 12:30:00,7.27,7.29,7.26,7.29,694076.0,7.0187,7.038,7.009,7.038,694076.0
2024-09-10 13:00:00,7.29,7.3,7.28,7.3,405936.0,7.038,7.0477,7.0283,7.0477,405936.0
2024-09-10 13:30:00,7.29,7.31,7.29,7.31,214610.0,7.038,7.0573,7.038,7.0573,214610.0
2024-09-10 14:00:00,7.31,7.33,7.3,7.33,848582.0,7.0573,7.0766,7.0477,7.0766,848582.0
2024-09-10 14:30:00,7.33,7.34,7.32,7.33,508358.0,7.0766,7.0863,7.067,7.0766,508358.0
2024-09-10 15:00:00,7.33,7.34,7.32,7.33,575897.0,7.0766,7.0863,7.067,7.0766,575897.0
2024-09-10 15:30:00,7.33,7.34,7.32,7.33,1520488.0,7.0766,7.0863,7.067,7.0766,1520488.0
2024-09-11 09:30:00,7.26,7.27,7.21,7.23,1002797.0,7.009,7.0187,6.9608,6.9801,1002797.0
2024-09-11 10:00:00,7.22,7.23,7.18,7.18,2446804.0,6.9704,6.9801,6.9318,6.9318,2446804.0
2024-09-11 10:30:00,7.18,7.19,7.16,7.19,1096742.0,6.9318,6.9415,6.9125,6.9415,1096742.0
2024-09-11 11:00:00,7.19,7.22,7.18,7.2,2152544.0,6.9415,6.9704,6.9318,6.9511,2152544.0
2024-09-11 11:30:00,7.2,7.22,7.19,7.21,542069.0,6.9511,6.9704,6.9415,6.9608,542069.0
2024-09-11 12:00:00,7.21,7.24,7.2,7.23,846236.0,6.9608,6.9897,6.9511,6.9801,846236.0
2024-09-11 12:30:00,7.23,7.25,7.23,7.24,330855.0,6.9801,6.9994,6.9801,6.9897,330855.0
2024-09-11 13:00:00,7.24,7.26,7.23,7.26,442207.0,6.9897,7.009,6.9801,7.009,442207.0
2024-09-11 13:30:00,7.26,7.28,7.25,7.27,301424.0,7.009,7.0283,6.9994,7.0187,301424.0
2024-09-11 14:00:00,7.27,7.28,7.26,7.28,285743.0,7.0187,7.0283,7.009,7.0283,285743.0
2024-09-11 14:30:00,7.28,7.29,7.26,7.27,591758.0,7.0283,7.038,7.009,7.0187,591758.0
2024-09-11 15:00:00,7.27,7.29,7.27,7.29,550987.0,7.0187,7.038,7.0187,7.038,550987.0
2024-09-11 15:30:00,7.28,7.29,7.26,7.29,2058627.0,7.0283,7.038,7.009,7.038,2058627.0
2024-09-12 09:30:00,7.29,7.3,7.27,7.28,1592091.0,7.038,7.0477,7.0187,7.0283,1592091.0
2024-09-12 10:00:00,7.28,7.3,7.27,7.29,1604927.0,7.0283,7.0477,7.0187,7.038,1604927.0
2024-09-12 10:30:00,7.29,7.31,7.27,7.29,1542327.0,7.038,7.0573,7.0187,7.038,1542327.0
2024-09-12 11:00:00,7.29,7.32,7.28,7.3,2527861.0,7.038,7.067,7.0283,7.0477,2527861.0
2024-09-12 11:30:00,7.3,7.33,7.29,7.31,736800.0,7.0477,7.0766,7.038,7.0573,736800.0
2024-09-12 12:00:00,7.31,7.31,7.29,7.31,903422.0,7.0573,7.0573,7.038,7.0573,903422.0
2024-09-12 12:30:00,7.31,7.31,7.29,7.3,249420.0,7.0573,7.0573,7.038,7.0477,249420.0
2024-09-12 13:00:00,7.3,7.32,7.29,7.32,563529.0,7.0477,7.067,7.038,7.067,563529.0
2024-09-12 13:30:00,7.32,7.33,7.31,7.32,478330.0,7.067,7.0766,7.0573,7.067,478330.0
2024-09-12 14:00:00,7.32,7.32,7.31,7.32,264937.0,7.067,7.067,7.0573,7.067,264937.0
2024-09-12 14:30:00,7.32,7.32,7.28,7.3,848941.0,7.067,7.067,7.0283,7.0477,848941.0
2024-09-12 15:00:00,7.29,7.31,7.29,7.31,402453.0,7.038,7.0573,7.038,7.0573,402453.0
2024-09-12 15:30:00,7.31,7.32,7.29,7.31,2353899.0,7.0573,7.067,7.038,7.0573,2353899.0
2024-09-13 09:30:00,7.34,7.42,7.33,7.41,816437.0,7.0863,7.1635,7.0766,7.1538,816437.0
2024-09-13 10:00:00,7.42,7.44,7.4,7.44,1750497.0,7.1635,7.1828,7.1442,7.1828,1750497.0
2024-09-13 10:30:00,7.44,7.47,7.43,7.46,1562665.0,7.1828,7.2118,7.1732,7.2021,1562665.0
2024-09-13 11:00:00,7.46,7.46,7.44,7.46,1107337.0,7.2021,7.2021,7.1828,7.2021,1107337.0
2024-09-13 11:30:00,7.45,7.47,7.45,7.47,440833.0,7.1925,7.2118,7.1925,7.2118,440833.0
2024-09-13 12:00:00,7.47,7.47,7.45,7.46,314028.0,7.2118,7.2118,7.1925,7.2021,314028.0
2024-09-13 12:30:00,7.45,7.46,7.45,7.46,283220.0,7.1925,7.2021,7.1925,7.2021,283220.0
2024-09-13 13:00:00,7.46,7.46,7.45,7.46,330065.0,7.2021,7.2021,7.1925,7.2021,330065.0
2024-09-13 13:30:00,7.46,7.46,7.44,7.45,244268.0,7.2021,7.2021,7.1828,7.1925,244268.0
2024-09-13 14:00:00,7.45,7.46,7.43,7.45,902040.0,7.1925,7.2021,7.1732,7.1925,902040.0
2024-09-13 14:30:00,7.45,7.46,7.44,7.46,893729.0,7.1925,7.2021,7.1828,7.2021,893729.0
2024-09-13 15:00:00,7.46,7.46,7.41,7.42,1228097.0,7.2021,7.2021,7.1538,7.1635,1228097.0
2024-09-13 15:30:00,7.42,7.46,7.42,7.46,2452373.0,7.1635,7.2021,7.1635,7.2021,2452373.0
2024-09-16 09:30:00,7.43,7.45,7.42,7.43,814842.0,7.1732,7.1925,7.1635,7.1732,814842.0
2024-09-16 10:00:00,7.43,7.43,7.4,7.41,688345.0,7.1732,7.1732,7.1442,7.1538,688345.0
2024-09-16 10:30:00,7.41,7.41,7.39,7.41,1879378.0,7.1538,7.1538,7.1345,7.1538,1879378.0
2024-09-16 11:00:00,7.41,7.41,7.37,7.38,1332442.0,7.1538,7.1538,7.1152,7.1249,1332442.0
2024-09-16 11:30:00,7.38,7.38,7.34,7.36,937829.0,7.1249,7.1249,7.0863,7.1056,937829.0
2024-09-16 12:00:00,7.37,7.37,7.34,7.35,545285.0,7.1152,7.1152,7.0863,7.0959,545285.0
2024-09-16 12:30:00,7.35,7.35,7.34,7.34,319582.0,7.0959,7.0959,7.0863,7.0863,319582.0
2024-09-16 13:00:00,7.34,7.35,7.32,7.33,569957.0,7.0863,7.0959,7.067,7.0766,569957.0
2024-09-16 13:30:00,7.33,7.34,7.33,7.33,171860.0,7.0766,7.0863,7.0766,7.0766,171860.0
2024-09-16 14:00:00,7.33,7.34,7.32,7.34,477410.0,7.0766,7.0863,7.067,7.0863,477410.0
2024-09-16 14:30:00,7.34,7.37,7.33,7.37,1178729.0,7.0863,7.1152,7.0766,7.1152,1178729.0
2024-09-16 15:00:00,7.37,7.38,7.36,7.38,307986.0,7.1152,7.1249,7.1056,7.1249,307986.0
2024-09-16 15:30:00,7.38,7.39,7.36,7.37,1978834.0,7.1249,7.1345,7.1056,7.1152,1978834.0
2024-09-17 09:30:00,7.38,7.38,7.35,7.36,911817.0,7.1249,7.1249,7.0959,7.1056,911817.0
2024-09-17 10:00:00,7.36,7.39,7.34,7.38,1677407.0,7.1056,7.1345,7.0863,7.1249,1677407.0
2024-09-17 10:30:00,7.38,7.39,7.35,7.36,611799.0,7.1249,7.1345,7.0959,7.1056,611799.0
2024-09-17 11:00:00,7.36,7.38,7.35,7.37,1627211.0,7.1056,7.1249,7.0959,7.1152,1627211.0
2024-09-17 11:30:00,7.37,7.38,7.35,7.37,995303.0,7.1152,7.1249,7.0959,7.1152,995303.0
2024-09-17 12:00:00,7.36,7.37,7.33,7.35,821329.0,7.1056,7.1152,7.0766,7.0959,821329.0
2024-09-17 12:30:00,7.34,7.35,7.32,7.33,1510110.0,7.0863,7.0959,7.067,7.0766,1510110.0
2024-09-17 13:00:00,7.33,7.36,7.33,7.35,1523770.0,7.0766,7.1056,7.0766,7.0959,1523770.0
2024-09-17 13:30:00,7.35,7.36,7.33,7.36,1180528.0,7.0959,7.1056,7.0766,7.1056,1180528.0
2024-09-17 14:00:00,7.35,7.36,7.34,7.35,442306.0,7.0959,7.1056,7.0863,7.0959,442306.0
2024-09-17 14:30:00,7.34,7.36,7.33,7.33,914458.0,7.0863,7.1056,7.0766,7.0766,914458.0
2024-09-17 15:00:00,7.34,7.35,7.33,7.35,479857.0,7.0863,7.0959,7.0766,7.0959,479857.0
2024-09-17 15:30:00,7.35,7.36,7.34,7.36,1499512.0,7.0959,7.1056,7.0863,7.1056,1499512.0
2024-09-18 09:30:00,7.37,7.38,7.34,7.35,737329.0,7.1152,7.1249,7.0863,7.0959,737329.0
2024-09-18 10:00:00,7.36,7.36,7.34,7.36,678273.0,7.1056,7.1056,7.0863,7.1056,678273.0
2024-09-18 10:30:00,7.35,7.37,7.33,7.37,1337571.0,7.0959,7.1152,7.0766,7.1152,1337571.0
2024-09-18 11:00:00,7.36,7.38,7.36,7.38,1637844.0,7.1056,7.1249,7.1056,7.1249,1637844.0
2024-09-18 11:30:00,7.38,7.38,7.37,7.38,138401.0,7.1249,7.1249,7.1152,7.1249,138401.0
2024-09-18 12:00:00,7.38,7.41,7.37,7.4,711076.0,7.1249,7.1538,7.1152,7.1442,711076.0
2024-09-18 12:30:00,7.4,7.42,7.39,7.4,515362.0,7.1442,7.1635,7.1345,7.1442,515362.0
2024-09-18 13:00:00,7.41,7.41,7.4,7.41,380478.0,7.1538,7.1538,7.1442,7.1538,380478.0
2024-09-18 13:30:00,7.41,7.43,7.4,7.43,1346148.0,7.1538,7.1732,7.1442,7.1732,1346148.0
2024-09-18 14:00:00,7.42,7.5,7.41,7.45,2208212.0,7.1635,7.2407,7.1538,7.1925,2208212.0
2024-09-18 14:30:00,7.45,7.47,7.41,7.42,2577572.0,7.1925,7.2118,7.1538,7.1635,2577572.0
2024-09-18 15:00:00,7.41,7.42,7.38,7.41,2243205.0,7.1538,7.1635,7.1249,7.1538,2243205.0
2024-09-18 15:30:00,7.41,7.42,7.34,7.35,2038766.0,7.1538,7.1635,7.0863,7.0959,2038766.0
2024-09-19 09:30:00,7.51,7.51,7.45,7.48,1086656.0,7.2504,7.2504,7.1925,7.2214,1086656.0
2024-09-19 10:00:00,7.48,7.5,7.46,7.48,1928139.0,7.2214,7.2407,7.2021,7.2214,1928139.0
2024-09-19 10:30:00,7.49,7.5,7.47,7.49,1673641.0,7.2311,7.2407,7.2118,7.2311,1673641.0
2024-09-19 11:00:00,7.5,7.52,7.48,7.52,2185037.0,7.2407,7.26,7.2214,7.26,2185037.0
2024-09-19 11:30:00,7.52,7.53,7.51,7.52,673603.0,7.26,7.2697,7.2504,7.26,673603.0
2024-09-19 12:00:00,7.52,7.52,7.5,7.51,524072.0,7.26,7.26,7.2407,7.2504,524072.0
2024-09-19 12:30:00,7.51,7.51,7.48,7.49,322392.0,7.2504,7.2504,7.2214,7.2311,322392.0
2024-09-19 13:00:00,7.49,7.49,7.47,7.48,574892.0,7.2311,7.2311,7.2118,7.2214,574892.0
2024-09-19 13:30:00,7.48,7.49,7.47,7.48,270748.0,7.2214,7.2311,7.2118,7.2214,270748.0
2024-09-19 14:00:00,7.48,7.48,7.45,7.45,775903.0,7.2214,7.2214,7.1925,7.1925,775903.0
2024-09-19 14:30:00,7.45,7.47,7.45,7.46,413954.0,7.1925,7.2118,7.1925,7.2021,413954.0
2024-09-19 15:00:00,7.47,7.47,7.45,7.47,845823.0,7.2118,7.2118,7.1925,7.2118,845823.0
2024-09-19 15:30:00,7.47,7.47,7.45,7.46,1337329.0,7.2118,7.2118,7.1925,7.2021,1337329.0
2024-09-20 09:30:00,7.56,7.57,7.52,7.53,865640.0,7.2987,7.3083,7.26,7.2697,865640.0
2024-09-20 10:00:00,7.53,7.54,7.49,7.54,2603634.0,7.2697,7.2794,7.2311,7.2794,2603634.0
2024-09-20 10:30:00,7.53,7.55,7.53,7.54,2073364.0,7.2697,7.289,7.2697,7.2794,2073364.0
2024-09-20 11:00:00,7.54,7.55,7.52,7.54,1614907.0,7.2794,7.289,7.26,7.2794,1614907.0
2024-09-20 11:30:00,7.54,7.59,7.53,7.58,2864849.0,7.2794,7.3276,7.2697,7.318,2864849.0
2024-09-20 12:00:00,7.58,7.59,7.57,7.58,926336.0,7.318,7.3276,7.3083,7.318,926336.0
2024-09-20 12:30:00,7.59,7.6,7.58,7.6,1008780.0,7.3276,7.3373,7.318,7.3373,1008780.0
2024-09-20 13:00:00,7.6,7.65,7.59,7.65,1934581.0,7.3373,7.3856,7.3276,7.3856,1934581.0
2024-09-20 13:30:00,7.65,7.65,7.61,7.62,726842.0,7.3856,7.3856,7.3469,7.3566,726842.0
2024-09-20 14:00:00,7.62,7.62,7.6,7.6,316980.0,7.3566,7.3566,7.3373,7.3373,316980.0
2024-09-20 14:30:00,7.6,7.61,7.59,7.61,919267.0,7.3373,7.3469,7.3276,7.3469,919267.0
2024-09-20 15:00:00,7.61,7.61,7.6,7.6,909917.0,7.3469,7.3469,7.3373,7.3373,909917.0
2024-09-20 15:30:00,7.6,7.61,7.56,7.57,1975659.0,7.3373,7.3469,7.2987,7.3083,1975659.0
2024-09-23 09:30:00,7.66,7.66,7.6,7.63,2904012.0,7.3952,7.3952,7.3373,7.3662,2904012.0
2024-09-23 10:00:00,7.62,7.66,7.62,7.66,1645163.0,7.3566,7.3952,7.3566,7.3952,1645163.0
2024-09-23 10:30:00,7.66,7.66,7.64,7.66,1560494.0,7.3952,7.3952,7.3759,7.3952,1560494.0
2024-09-23 11:00:00,7.66,7.66,7.62,7.63,1411488.0,7.3952,7.3952,7.3566,7.3662,1411488.0
2024-09-23 11:30:00,7.63,7.64,7.59,7.6,1163110.0,7.3662,7.3759,7.3276,7.3373,1163110.0
2024-09-23 12:00:00,7.6,7.6,7.59,7.6,328106.0,7.3373,7.3373,7.3276,7.3373,328106.0
2024-09-23 12:30:00,7.6,7.6,7.57,7.58,1300734.0,7.3373,7.3373,7.3083,7.318,1300734.0
2024-09-23 13:00:00,7.58,7.59,7.57,7.58,954623.0,7.318,7.3276,7.3083,7.318,954623.0
2024-09-23 13:30:00,7.58,7.59,7.56,7.58,1128033.0,7.318,7.3276,7.2987,7.318,1128033.0
2024-09-23 14:00:00,7.58,7.58,7.57,7.58,646587.0,7.318,7.318,7.3083,7.318,646587.0
2024-09-23 14:30:00,7.58,7.6,7.57,7.6,1153372.0,7.318,7.3373,7.3083,7.3373,1153372.0
2024-09-23 15:00:00,7.59,7.6,7.58,7.58,598229.0,7.3276,7.3373,7.318,7.318,598229.0
2024-09-23 15:30:00,7.58,7.59,7.56,7.56,2142712.0,7.318,7.3276,7.2987,7.2987,2142712.0
2024-09-24 09:30:00,7.58,7.61,7.57,7.59,1561471.0,7.318,7.3469,7.3083,7.3276,1561471.0
2024-09-24 10:00:00,7.59,7.64,7.58,7.64,2216619.0,7.3276,7.3759,7.318,7.3759,2216619.0
2024-09-24 10:30:00,7.64,7.67,7.62,7.67,2411548.0,7.3759,7.4049,7.3566,7.4049,2411548.0
2024-09-24 11:00:00,7.67,7.69,7.65,7.68,2034648.0,7.4049,7.4242,7.3856,7.4145,2034648.0
2024-09-24 11:30:00,7.68,7.68,7.67,7.68,588638.0,7.4145,7.4145,7.4049,7.4145,588638.0
2024-09-24 12:00:00,7.68,7.68,7.66,7.68,422728.0,7.4145,7.4145,7.3952,7.4145,422728.0
2024-09-24 12:30:00,7.67,7.69,7.67,7.67,532911.0,7.4049,7.4242,7.4049,7.4049,532911.0
2024-09-24 13:00:00,7.67,7.69,7.67,7.69,357584.0,7.4049,7.4242,7.4049,7.4242,357584.0
2024-09-24 13:30:00,7.69,7.7,7.68,7.7,262654.0,7.4242,7.4338,7.4145,7.4338,262654.0
2024-09-24 14:00:00,7.69,7.73,7.69,7.73,708258.0,7.4242,7.4628,7.4242,7.4628,708258.0
2024-09-24 14:30:00,7.73,7.73,7.71,7.72,561114.0,7.4628,7.4628,7.4435,7.4531,561114.0
2024-09-24 15:00:00,7.72,7.75,7.71,7.75,1169492.0,7.4531,7.4821,7.4435,7.4821,1169492.0
2024-09-24 15:30:00,7.75,7.75,7.72,7.74,1714645.0,7.4821,7.4821,7.4531,7.4724,1714645.0
2024-09-25 09:30:00,7.73,7.74,7.71,7.72,986027.0,7.4628,7.4724,7.4435,7.4531,986027.0
2024-09-25 10:00:00,7.73,7.73,7.7,7.72,755857.0,7.4628,7.4628,7.4338,7.4531,755857.0
2024-09-25 10:30:00,7.72,7.73,7.71,7.73,872383.0,7.4531,7.4628,7.4435,7.4628,872383.0
2024-09-25 11:00:00,7.73,7.74,7.71,7.72,1426172.0,7.4628,7.4724,7.4435,7.4531,1426172.0
2024-09-25 11:30:00,7.71,7.74,7.7,7.73,979689.0,7.4435,7.4724,7.4338,7.4628,979689.0
2024-09-25 12:00:00,7.73,7.74,7.72,7.73,840224.0,7.4628,7.4724,7.4531,7.4628,840224.0
2024-09-25 12:30:00,7.73,7.73,7.71,7.72,602525.0,7.4628,7.4628,7.4435,7.4531,602525.0
2024-09-25 13:00:00,7.72,7.73,7.71,7.73,547951.0,7.4531,7.4628,7.4435,7.4628,547951.0
2024-09-25 13:30:00,7.73,7.73,7.71,7.73,491784.0,7.4628,7.4628,7.4435,7.4628,491784.0
2024-09-25 14:00:00,7.73,7.73,7.71,7.72,427024.0,7.4628,7.4628,7.4435,7.4531,427024.0
2024-09-25 14:30:00,7.72,7.72,7.7,7.72,615989.0,7.4531,7.4531,7.4338,7.4531,615989.0
2024-09-25 15:00:00,7.72,7.72,7.71,7.72,383375.0,7.4531,7.4531,7.4435,7.4531,383375.0
2024-09-25 15:30:00,7.72,7.72,7.69,7.69,1764611.0,7.4531,7.4531,7.4242,7.4242,1764611.0
2024-09-26 09:30:00,7.75,7.77,7.71,7.73,956924.0,7.4821,7.5014,7.4435,7.4628,956924.0
2024-09-26 10:00:00,7.73,7.77,7.73,7.75,1651508.0,7.4628,7.5014,7.4628,7.4821,1651508.0
2024-09-26 10:30:00,7.75,7.78,7.74,7.77,2005561.0,7.4821,7.5111,7.4724,7.5014,2005561.0
2024-09-26 11:00:00,7.78,7.8,7.77,7.79,1213510.0,7.5111,7.5304,7.5014,7.5207,1213510.0
2024-09-26 11:30:00,7.79,7.83,7.78,7.81,1183947.0,7.5207,7.5593,7.5111,7.54,1183947.0
2024-09-26 12:00:00,7.8,7.81,7.79,7.8,570876.0,7.5304,7.54,7.5207,7.5304,570876.0
2024-09-26 12:30:00,7.8,7.8,7.78,7.79,230082.0,7.5304,7.5304,7.5111,7.5207,230082.0
2024-09-26 13:00:00,7.79,7.8,7.77,7.79,876205.0,7.5207,7.5304,7.5014,7.5207,876205.0
2024-09-26 13:30:00,7.79,7.8,7.78,7.79,525273.0,7.5207,7.5304,7.5111,7.5207,525273.0
2024-09-26 14:00:00,7.79,7.8,7.78,7.8,423665.0,7.5207,7.5304,7.5111,7.5304,423665.0
2024-09-26 14:30:00,7.8,7.8,7.77,7.79,1398038.0,7.5304,7.5304,7.5014,7.5207,1398038.0
2024-09-26 15:00:00,7.79,7.79,7.77,7.78,453090.0,7.5207,7.5207,7.5014,7.5111,453090.0
2024-09-26 15:30:00,7.78,7.78,7.75,7.77,1394596.0,7.5111,7.5111,7.4821,7.5014,1394596.0
2024-09-27 09:30:00,7.73,7.76,7.73,7.75,496870.0,7.4628,7.4917,7.4628,7.4821,496870.0
2024-09-27 10:00:00,7.74,7.77,7.72,7.76,1368762.0,7.4724,7.5014,7.4531,7.4917,1368762.0
2024-09-27 10:30:00,7.76,7.77,7.74,7.75,2268153.0,7.4917,7.5014,7.4724,7.4821,2268153.0
2024-09-27 11:00:00,7.75,7.75,7.72,7.74,1690975.0,7.4821,7.4821,7.4531,7.4724,1690975.0
2024-09-27 11:30:00,7.74,7.74,7.73,7.74,291417.0,7.4724,7.4724,7.4628,7.4724,291417.0
2024-09-27 12:00:00,7.74,7.74,7.72,7.73,258475.0,7.4724,7.4724,7.4531,7.4628,258475.0
2024-09-27 12:30:00,7.73,7.73,7.71,7.72,200614.0,7.4628,7.4628,7.4435,7.4531,200614.0
2024-09-27 13:00:00,7.72,7.72,7.7,7.72,529974.0,7.4531,7.4531,7.4338,7.4531,529974.0
2024-09-27 13:30:00,7.72,7.74,7.71,7.74,559946.0,7.4531,7.4724,7.4435,7.4724,559946.0
2024-09-27 14:00:00,7.73,7.74,7.7,7.71,1143457.0,7.4628,7.4724,7.4338,7.4435,1143457.0
2024-09-27 14:30:00,7.71,7.72,7.69,7.71,583867.0,7.4435,7.4531,7.4242,7.4435,583867.0
2024-09-27 15:00:00,7.71,7.71,7.69,7.71,583035.0,7.4435,7.4435,7.4242,7.4435,583035.0
2024-09-27 15:30:00,7.71,7.71,7.69,7.7,616706.0,7.4435,7.4435,7.4242,7.4338,616706.0
2024-09-30 09:30:00,7.66,7.67,7.62,7.62,884184.0,7.3952,7.4049,7.3566,7.3566,884184.0
2024-09-30 10:00:00,7.63,7.63,7.59,7.6,650948.0,7.3662,7.3662,7.3276,7.3373,650948.0
2024-09-30 10:30:00,7.6,7.62,7.59,7.61,1912805.0,7.3373,7.3566,7.3276,7.3469,1912805.0
2024-09-30 11:00:00,7.6,7.61,7.57,7.58,1261847.0,7.3373,7.3469,7.3083,7.318,1261847.0
2024-09-30 11:30:00,7.58,7.59,7.57,7.58,281756.0,7.318,7.3276,7.3083,7.318,281756.0
2024-09-30 12:00:00,7.58,7.58,7.57,7.58,83549.0,7.318,7.318,7.3083,7.318,83549.0
2024-09-30 12:30:00,7.58,7.58,7.57,7.58,68955.0,7.318,7.318,7.3083,7.318,68955.0
2024-09-30 13:00:00,7.58,7.58,7.55,7.56,212893.0,7.318,7.318,7.289,7.2987,212893.0
2024-09-30 13:30:00,7.56,7.56,7.54,7.54,190175.0,7.2987,7.2987,7.2794,7.2794,190175.0
2024-09-30 14:00:00,7.54,7.55,7.5,7.53,1758221.0,7.2794,7.289,7.2407,7.2697,1758221.0
2024-09-30 14:30:00,7.53,7.57,7.52,7.54,1293382.0,7.2697,7.3083,7.26,7.2794,1293382.0
2024-09-30 15:00:00,7.54,7.56,7.52,7.56,1510900.0,7.2794,7.2987,7.26,7.2987,1510900.0
2024-09-30 15:30:00,7.56,7.59,7.55,7.57,2464909.0,7.2987,7.3276,7.289,7.3083,2464909.0
2024-10-01 09:30:00,7.56,7.56,7.51,7.54,1066791.0,7.2987,7.2987,7.2504,7.2794,1066791.0
2024-10-01 10:00:00,7.53,7.56,7.5,7.51,1685045.0,7.2697,7.2987,7.2407,7.2504,1685045.0
2024-10-01 10:30:00,7.51,7.52,7.49,7.49,2343377.0,7.2504,7.26,7.2311,7.2311,2343377.0
2024-10-01 11:00:00,7.49,7.51,7.47,7.5,1229275.0,7.2311,7.2504,7.2118,7.2407,1229275.0
2024-10-01 11:30:00,7.5,7.52,7.49,7.51,1493011.0,7.2407,7.26,7.2311,7.2504,1493011.0
2024-10-01 12:00:00,7.51,7.52,7.5,7.51,720847.0,7.2504,7.26,7.2407,7.2504,720847.0
2024-10-01 12:30:00,7.51,7.51,7.48,7.5,1045472.0,7.2504,7.2504,7.2214,7.2407,1045472.0
2024-10-01 13:00:00,7.5,7.5,7.46,7.47,324949.0,7.2407,7.2407,7.2021,7.2118,324949.0
2024-10-01 13:30:00,7.47,7.5,7.46,7.5,1262112.0,7.2118,7.2407,7.2021,7.2407,1262112.0
2024-10-01 14:00:00,7.5,7.5,7.49,7.5,234166.0,7.2407,7.2407,7.2311,7.2407,234166.0
2024-10-01 14:30:00,7.5,7.5,7.48,7.5,749155.0,7.2407,7.2407,7.2214,7.2407,749155.0
2024-10-01 15:00:00,7.5,7.5,7.49,7.5,369067.0,7.2407,7.2407,7.2311,7.2407,369067.0
2024-10-01 15:30:00,7.5,7.51,7.49,7.5,1413055.0,7.2407,7.2504,7.2311,7.2407,1413055.0
2024-10-02 09:30:00,7.41,7.43,7.37,7.41,1148744.0,7.2782,7.2979,7.2389,7.2782,1148744.0
2024-10-02 10:00:00,7.42,7.46,7.41,7.45,1880765.0,7.2881,7.3273,7.2782,7.3175,1880765.0
2024-10-02 10:30:00,7.45,7.47,7.44,7.46,1184473.0,7.3175,7.3372,7.3077,7.3273,1184473.0
2024-10-02 11:00:00,7.47,7.48,7.45,7.47,1618390.0,7.3372,7.347,7.3175,7.3372,1618390.0
2024-10-02 11:30:00,7.48,7.49,7.47,7.48,513398.0,7.347,7.3568,7.3372,7.347,513398.0
2024-10-02 12:00:00,7.48,7.49,7.47,7.47,557277.0,7.347,7.3568,7.3372,7.3372,557277.0
2024-10-02 12:30:00,7.48,7.48,7.46,7.46,153696.0,7.347,7.347,7.3273,7.3273,153696.0
2024-10-02 13:00:00,7.47,7.47,7.45,7.47,204321.0,7.3372,7.3372,7.3175,7.3372,204321.0
2024-10-02 13:30:00,7.47,7.48,7.45,7.48,592202.0,7.3372,7.347,7.3175,7.347,592202.0
2024-10-02 14:00:00,7.48,7.48,7.46,7.47,374533.0,7.347,7.347,7.3273,7.3372,374533.0
2024-10-02 14:30:00,7.47,7.48,7.46,7.48,1025917.0,7.3372,7.347,7.3273,7.347,1025917.0
2024-10-02 15:00:00,7.47,7.48,7.47,7.48,525913.0,7.3372,7.347,7.3372,7.347,525913.0
2024-10-02 15:30:00,7.48,7.49,7.47,7.49,909544.0,7.347,7.3568,7.3372,7.3568,909544.0
2024-10-03 09:30:00,7.38,7.39,7.35,7.36,790575.0,7.2488,7.2586,7.2193,7.2291,790575.0
2024-10-03 10:00:00,7.36,7.38,7.34,7.35,1235385.0,7.2291,7.2488,7.2095,7.2193,1235385.0
2024-10-03 10:30:00,7.34,7.35,7.32,7.33,823522.0,7.2095,7.2193,7.1898,7.1997,823522.0
2024-10-03 11:00:00,7.33,7.34,7.31,7.34,1361549.0,7.1997,7.2095,7.18,7.2095,1361549.0
2024-10-03 11:30:00,7.34,7.37,7.33,7.37,905279.0,7.2095,7.2389,7.1997,7.2389,905279.0
2024-10-03 12:00:00,7.37,7.37,7.35,7.36,591074.0,7.2389,7.2389,7.2193,7.2291,591074.0
2024-10-03 12:30:00,7.37,7.37,7.33,7.34,611364.0,7.2389,7.2389,7.1997,7.2095,611364.0
2024-10-03 13:00:00,7.34,7.35,7.32,7.33,1083753.0,7.2095,7.2193,7.1898,7.1997,1083753.0
2024-10-03 13:30:00,7.33,7.35,7.33,7.33,805141.0,7.1997,7.2193,7.1997,7.1997,805141.0
2024-10-03 14:00:00,7.33,7.35,7.33,7.34,1496827.0,7.1997,7.2193,7.1997,7.2095,1496827.0
2024-10-03 14:30:00,7.35,7.35,7.33,7.34,432192.0,7.2193,7.2193,7.1997,7.2095,432192.0
2024-10-03 15:00:00,7.35,7.35,7.33,7.35,407800.0,7.2193,7.2193,7.1997,7.2193,407800.0
2024-10-03 15:30:00,7.35,7.36,7.34,7.36,697258.0,7.2193,7.2291,7.2095,7.2291,697258.0
2024-10-04 09:30:00,7.36,7.38,7.35,7.36,340552.0,7.2291,7.2488,7.2193,7.2291,340552.0
2024-10-04 10:00:00,7.36,7.4,7.35,7.38,1470287.0,7.2291,7.2684,7.2193,7.2488,1470287.0
2024-10-04 10:30:00,7.38,7.39,7.36,7.38,1273190.0,7.2488,7.2586,7.2291,7.2488,1273190.0
2024-10-04 11:00:00,7.38,7.4,7.37,7.38,1050467.0,7.2488,7.2684,7.2389,7.2488,1050467.0
2024-10-04 11:30:00,7.38,7.41,7.37,7.4,1137352.0,7.2488,7.2782,7.2389,7.2684,1137352.0
2024-10-04 12:00:00,7.4,7.4,7.38,7.38,372519.0,7.2684,7.2684,7.2488,7.2488,372519.0
2024-10-04 12:30:00,7.39,7.4,7.37,7.38,943294.0,7.2586,7.2684,7.2389,7.2488,943294.0
2024-10-04 13:00:00,7.39,7.39,7.38,7.39,188864.0,7.2586,7.2586,7.2488,7.2586,188864.0
2024-10-04 13:30:00,7.38,7.4,7.37,7.4,726670.0,7.2488,7.2684,7.2389,7.2684,726670.0
2024-10-04 14:00:00,7.39,7.4,7.38,7.39,371246.0,7.2586,7.2684,7.2488,7.2586,371246.0
2024-10-04 14:30:00,7.39,7.4,7.38,7.4,487062.0,7.2586,7.2684,7.2488,7.2684,487062.0
2024-10-04 15:00:00,7.39,7.4,7.39,7.4,261079.0,7.2586,7.2684,7.2586,7.2684,261079.0
2024-10-04 15:30:00,7.4,7.41,7.39,7.41,625674.0,7.2684,7.2782,7.2586,7.2782,625674.0
2024-10-07 09:30:00,7.45,7.45,7.43,7.44,530740.0,7.3175,7.3175,7.2979,7.3077,530740.0
2024-10-07 10:00:00,7.44,7.44,7.43,7.44,298854.0,7.3077,7.3077,7.2979,7.3077,298854.0
2024-10-07 10:30:00,7.44,7.44,7.42,7.44,513047.0,7.3077,7.3077,7.2881,7.3077,513047.0
2024-10-07 11:00:00,7.44,7.46,7.43,7.45,759818.0,7.3077,7.3273,7.2979,7.3175,759818.0
2024-10-07 11:30:00,7.45,7.45,7.44,7.45,167009.0,7.3175,7.3175,7.3077,7.3175,167009.0
2024-10-07 12:00:00,7.45,7.47,7.44,7.47,335015.0,7.3175,7.3372,7.3077,7.3372,335015.0
2024-10-07 12:30:00,7.47,7.47,7.46,7.47,170455.0,7.3372,7.3372,7.3273,7.3372,170455.0
2024-10-07 13:00:00,7.47,7.48,7.46,7.47,686044.0,7.3372,7.347,7.3273,7.3372,686044.0
2024-10-07 13:30:00,7.47,7.48,7.44,7.45,731601.0,7.3372,7.347,7.3077,7.3175,731601.0
2024-10-07 14:00:00,7.45,7.45,7.43,7.44,750166.0,7.3175,7.3175,7.2979,7.3077,750166.0
2024-10-07 14:30:00,7.44,7.44,7.4,7.4,1699230.0,7.3077,7.3077,7.2684,7.2684,1699230.0
2024-10-07 15:00:00,7.41,7.41,7.39,7.41,396082.0,7.2782,7.2782,7.2586,7.2782,396082.0
2024-10-07 15:30:00,7.41,7.43,7.39,7.43,2146180.0,7.2782,7.2979,7.2586,7.2979,2146180.0
2024-10-08 09:30:00,7.48,7.49,7.47,7.48,883593.0,7.347,7.3568,7.3372,7.347,883593.0
2024-10-08 10:00:00,7.48,7.49,7.47,7.48,486499.0,7.347,7.3568,7.3372,7.347,486499.0
2024-10-08 10:30:00,7.47,7.49,7.46,7.49,1002180.0,7.3372,7.3568,7.3273,7.3568,1002180.0
2024-10-08 11:00:00,7.48,7.49,7.47,7.48,1189451.0,7.347,7.3568,7.3372,7.347,1189451.0
2024-10-08 11:30:00,7.48,7.5,7.47,7.5,612953.0,7.347,7.3666,7.3372,7.3666,612953.0
2024-10-08 12:00:00,7.5,7.51,7.49,7.51,261721.0,7.3666,7.3765,7.3568,7.3765,261721.0
2024-10-08 12:30:00,7.51,7.51,7.5,7.51,155791.0,7.3765,7.3765,7.3666,7.3765,155791.0
2024-10-08 13:00:00,7.51,7.51,7.49,7.5,377024.0,7.3765,7.3765,7.3568,7.3666,377024.0
2024-10-08 13:30:00,7.5,7.51,7.49,7.5,510691.0,7.3666,7.3765,7.3568,7.3666,510691.0
2024-10-08 14:00:00,7.51,7.51,7.5,7.51,27343.0,7.3765,7.3765,7.3666,7.3765,27343.0
2024-10-08 14:30:00,7.51,7.52,7.5,7.51,627109.0,7.3765,7.3863,7.3666,7.3765,627109.0
2024-10-08 15:00:00,7.51,7.52,7.5,7.52,742269.0,7.3765,7.3863,7.3666,7.3863,742269.0
2024-10-08 15:30:00,7.52,7.53,7.51,7.52,1418722.0,7.3863,7.3961,7.3765,7.3863,1418722.0
2024-10-09 09:30:00,7.41,7.44,7.41,7.43,630147.0,7.2782,7.3077,7.2782,7.2979,630147.0
2024-10-09 10:00:00,7.43,7.44,7.43,7.44,488664.0,7.2979,7.3077,7.2979,7.3077,488664.0
2024-10-09 10:30:00,7.44,7.44,7.42,7.44,621386.0,7.3077,7.3077,7.2881,7.3077,621386.0
2024-10-09 11:00:00,7.44,7.5,7.43,7.5,1482383.0,7.3077,7.3666,7.2979,7.3666,1482383.0
2024-10-09 11:30:00,7.5,7.53,7.49,7.53,659998.0,7.3666,7.3961,7.3568,7.3961,659998.0
2024-10-09 12:00:00,7.53,7.55,7.51,7.54,1600558.0,7.3961,7.4157,7.3765,7.4059,1600558.0
2024-10-09 12:30:00,7.54,7.54,7.53,7.54,275402.0,7.4059,7.4059,7.3961,7.4059,275402.0
2024-10-09 13:00:00,7.54,7.55,7.53,7.54,618786.0,7.4059,7.4157,7.3961,7.4059,618786.0
2024-10-09 13:30:00,7.54,7.54,7.52,7.53,379055.0,7.4059,7.4059,7.3863,7.3961,379055.0
2024-10-09 14:00:00,7.53,7.54,7.52,7.54,536359.0,7.3961,7.4059,7.3863,7.4059,536359.0
2024-10-09 14:30:00,7.54,7.54,7.53,7.54,229427.0,7.4059,7.4059,7.3961,7.4059,229427.0
2024-10-09 15:00:00,7.54,7.54,7.52,7.54,770341.0,7.4059,7.4059,7.3863,7.4059,770341.0
2024-10-09 15:30:00,7.54,7.55,7.53,7.54,1765697.0,7.4059,7.4157,7.3961,7.4059,1765697.0
2024-10-10 09:30:00,7.49,7.49,7.45,7.47,879006.0,7.3568,7.3568,7.3175,7.3372,879006.0
2024-10-10 10:00:00,7.46,7.48,7.46,7.47,436466.0,7.3273,7.347,7.3273,7.3372,436466.0
2024-10-10 10:30:00,7.48,7.48,7.44,7.45,634331.0,7.347,7.347,7.3077,7.3175,634331.0
2024-10-10 11:00:00,7.45,7.46,7.45,7.45,333728.0,7.3175,7.3273,7.3175,7.3175,333728.0
2024-10-10 11:30:00,7.45,7.46,7.43,7.45,422145.0,7.3175,7.3273,7.2979,7.3175,422145.0
2024-10-10 12:00:00,7.45,7.45,7.44,7.45,480158.0,7.3175,7.3175,7.3077,7.3175,480158.0
2024-10-10 12:30:00,7.45,7.45,7.42,7.43,1129784.0,7.3175,7.3175,7.2881,7.2979,1129784.0
2024-10-10 13:00:00,7.43,7.43,7.41,7.42,394350.0,7.2979,7.2979,7.2782,7.2881,394350.0
2024-10-10 13:30:00,7.42,7.44,7.41,7.44,897388.0,7.2881,7.3077,7.2782,7.3077,897388.0
2024-10-10 14:00:00,7.44,7.44,7.43,7.44,262551.0,7.3077,7.3077,7.2979,7.3077,262551.0
2024-10-10 14:30:00,7.44,7.44,7.42,7.42,316037.0,7.3077,7.3077,7.2881,7.2881,316037.0
2024-10-10 15:00:00,7.43,7.43,7.42,7.43,273569.0,7.2979,7.2979,7.2881,7.2979,273569.0
2024-10-10 15:30:00,7.43,7.46,7.42,7.45,2204107.0,7.2979,7.3273,7.2881,7.3175,2204107.0
2024-10-11 09:30:00,7.5,7.54,7.5,7.54,169712.0,7.3666,7.4059,7.3666,7.4059,169712.0
2024-10-11 10:00:00,7.54,7.56,7.53,7.54,606963.0,7.4059,7.4256,7.3961,7.4059,606963.0
2024-10-11 10:30:00,7.54,7.55,7.51,7.51,594937.0,7.4059,7.4157,7.3765,7.3765,594937.0
2024-10-11 11:00:00,7.52,7.52,7.5,7.51,311453.0,7.3863,7.3863,7.3666,7.3765,311453.0
2024-10-11 11:30:00,7.51,7.51,7.49,7.5,93925.0,7.3765,7.3765,7.3568,7.3666,93925.0
2024-10-11 12:00:00,7.5,7.5,7.49,7.5,83654.0,7.3666,7.3666,7.3568,7.3666,83654.0
2024-10-11 12:30:00,7.5,7.5,7.47,7.49,510146.0,7.3666,7.3666,7.3372,7.3568,510146.0
2024-10-11 13:00:00,7.49,7.5,7.49,7.5,174243.0,7.3568,7.3666,7.3568,7.3666,174243.0
2024-10-11 13:30:00,7.49,7.5,7.49,7.5,67372.0,7.3568,7.3666,7.3568,7.3666,67372.0
2024-10-11 14:00:00,7.5,7.52,7.48,7.49,789439.0,7.3666,7.3863,7.347,7.3568,789439.0
2024-10-11 14:30:00,7.49,7.51,7.48,7.5,774888.0,7.3568,7.3765,7.347,7.3666,774888.0
2024-10-11 15:00:00,7.5,7.51,7.49,7.51,571936.0,7.3666,7.3765,7.3568,7.3765,571936.0
2024-10-11 15:30:00,7.51,7.52,7.5,7.51,898590.0,7.3765,7.3863,7.3666,7.3765,898590.0
2024-10-14 09:30:00,7.51,7.55,7.5,7.52,967376.0,7.3765,7.4157,7.3666,7.3863,967376.0
2024-10-14 10:00:00,7.52,7.53,7.51,7.52,613435.0,7.3863,7.3961,7.3765,7.3863,613435.0
2024-10-14 10:30:00,7.52,7.53,7.5,7.51,854134.0,7.3863,7.3961,7.3666,7.3765,854134.0
2024-10-14 11:00:00,7.52,7.53,7.5,7.52,1168893.0,7.3863,7.3961,7.3666,7.3863,1168893.0
2024-10-14 11:30:00,7.52,7.53,7.51,7.53,291591.0,7.3863,7.3961,7.3765,7.3961,291591.0
2024-10-14 12:00:00,7.53,7.53,7.52,7.53,117304.0,7.3961,7.3961,7.3863,7.3961,117304.0
2024-10-14 12:30:00,7.53,7.53,7.52,7.53,136119.0,7.3961,7.3961,7.3863,7.3961,136119.0
2024-10-14 13:00:00,7.53,7.53,7.51,7.52,366330.0,7.3961,7.3961,7.3765,7.3863,366330.0
2024-10-14 13:30:00,7.52,7.52,7.48,7.52,1047008.0,7.3863,7.3863,7.347,7.3863,1047008.0
2024-10-14 14:00:00,7.52,7.52,7.51,7.52,169477.0,7.3863,7.3863,7.3765,7.3863,169477.0
2024-10-14 14:30:00,7.52,7.52,7.51,7.51,167400.0,7.3863,7.3863,7.3765,7.3765,167400.0
2024-10-14 15:00:00,7.52,7.52,7.51,7.52,349129.0,7.3863,7.3863,7.3765,7.3863,349129.0
2024-10-14 15:30:00,7.52,7.54,7.5,7.54,2609782.0,7.3863,7.4059,7.3666,7.4059,2609782.0
2024-10-15 09:30:00,8.22,8.37,8.14,8.35,6503042.0,8.0738,8.2212,7.9952,8.2015,6503042.0
2024-10-15 10:00:00,8.35,8.55,8.35,8.46,7710564.0,8.2015,8.398,8.2015,8.3096,7710564.0
2024-10-15 10:30:00,8.46,8.49,8.33,8.35,6089835.0,8.3096,8.339,8.1819,8.2015,6089835.0
2024-10-15 11:00:00,8.35,8.42,8.34,8.39,7026960.0,8.2015,8.2703,8.1917,8.2408,7026960.0
2024-10-15 11:30:00,8.39,8.61,8.39,8.54,4139678.0,8.2408,8.4569,8.2408,8.3881,4139678.0
2024-10-15 12:00:00,8.54,8.58,8.51,8.54,1521939.0,8.3881,8.4274,8.3587,8.3881,1521939.0
2024-10-15 12:30:00,8.53,8.59,8.5,8.57,1318309.0,8.3783,8.4372,8.3488,8.4176,1318309.0
2024-10-15 13:00:00,8.57,8.62,8.54,8.6,1129427.0,8.4176,8.4667,8.3881,8.4471,1129427.0
2024-10-15 13:30:00,8.59,8.61,8.55,8.57,1646791.0,8.4372,8.4569,8.398,8.4176,1646791.0
2024-10-15 14:00:00,8.57,8.58,8.52,8.52,1167846.0,8.4176,8.4274,8.3685,8.3685,1167846.0
2024-10-15 14:30:00,8.52,8.52,8.46,8.51,1500432.0,8.3685,8.3685,8.3096,8.3587,1500432.0
2024-10-15 15:00:00,8.51,8.52,8.46,8.49,1463979.0,8.3587,8.3685,8.3096,8.339,1463979.0
2024-10-15 15:30:00,8.5,8.53,8.49,8.52,4460769.0,8.3488,8.3783,8.339,8.3685,4460769.0
2024-10-16 09:30:00,8.44,8.44,8.38,8.39,1661001.0,8.2899,8.2899,8.231,8.2408,1661001.0
2024-10-16 10:00:00,8.39,8.42,8.37,8.39,2466995.0,8.2408,8.2703,8.2212,8.2408,2466995.0
2024-10-16 10:30:00,8.4,8.49,8.38,8.45,3727613.0,8.2506,8.339,8.231,8.2997,3727613.0
2024-10-16 11:00:00,8.45,8.45,8.38,8.43,4156530.0,8.2997,8.2997,8.231,8.2801,4156530.0
2024-10-16 11:30:00,8.42,8.49,8.42,8.49,1366061.0,8.2703,8.339,8.2703,8.339,1366061.0
2024-10-16 12:00:00,8.49,8.52,8.48,8.51,915265.0,8.339,8.3685,8.3292,8.3587,915265.0
2024-10-16 12:30:00,8.51,8.52,8.46,8.47,1199782.0,8.3587,8.3685,8.3096,8.3194,1199782.0
2024-10-16 13:00:00,8.47,8.5,8.47,8.49,566685.0,8.3194,8.3488,8.3194,8.339,566685.0
2024-10-16 13:30:00,8.49,8.5,8.48,8.5,700636.0,8.339,8.3488,8.3292,8.3488,700636.0
2024-10-16 14:00:00,8.5,8.51,8.48,8.49,722579.0,8.3488,8.3587,8.3292,8.339,722579.0
2024-10-16 14:30:00,8.49,8.5,8.48,8.49,1011161.0,8.339,8.3488,8.3292,8.339,1011161.0
2024-10-16 15:00:00,8.49,8.49,8.46,8.46,823976.0,8.339,8.339,8.3096,8.3096,823976.0
2024-10-16 15:30:00,8.46,8.48,8.43,8.48,3275432.0,8.3096,8.3292,8.2801,8.3292,3275432.0
2024-10-17 09:30:00,8.32,8.34,8.26,8.28,1676033.0,8.172,8.1917,8.1131,8.1328,1676033.0
2024-10-17 10:00:00,8.28,8.33,8.26,8.32,2837008.0,8.1328,8.1819,8.1131,8.172,2837008.0
2024-10-17 10:30:00,8.32,8.33,8.29,8.3,1156900.0,8.172,8.1819,8.1426,8.1524,1156900.0
2024-10-17 11:00:00,8.3,8.33,8.29,8.32,1724827.0,8.1524,8.1819,8.1426,8.172,1724827.0
2024-10-17 11:30:00,8.32,8.35,8.31,8.34,955455.0,8.172,8.2015,8.1622,8.1917,955455.0
2024-10-17 12:00:00,8.34,8.35,8.3,8.34,1254553.0,8.1917,8.2015,8.1524,8.1917,1254553.0
2024-10-17 12:30:00,8.34,8.35,8.3,8.3,1271578.0,8.1917,8.2015,8.1524,8.1524,1271578.0
2024-10-17 13:00:00,8.3,8.32,8.29,8.32,551235.0,8.1524,8.172,8.1426,8.172,551235.0
2024-10-17 13:30:00,8.32,8.32,8.3,8.32,442128.0,8.172,8.172,8.1524,8.172,442128.0
2024-10-17 14:00:00,8.32,8.32,8.29,8.29,604754.0,8.172,8.172,8.1426,8.1426,604754.0
2024-10-17 14:30:00,8.29,8.31,8.28,8.29,583490.0,8.1426,8.1622,8.1328,8.1426,583490.0
2024-10-17 15:00:00,8.29,8.29,8.28,8.29,516438.0,8.1426,8.1426,8.1328,8.1426,516438.0
2024-10-17 15:30:00,8.29,8.29,8.27,8.28,1654148.0,8.1426,8.1426,8.1229,8.1328,1654148.0
2024-10-18 09:30:00,8.34,8.39,8.33,8.38,1363362.0,8.1917,8.2408,8.1819,8.231,1363362.0
2024-10-18 10:00:00,8.38,8.43,8.37,8.43,1798266.0,8.231,8.2801,8.2212,8.2801,1798266.0
2024-10-18 10:30:00,8.43,8.43,8.41,8.42,908285.0,8.2801,8.2801,8.2604,8.2703,908285.0
2024-10-18 11:00:00,8.42,8.46,8.41,8.46,1604798.0,8.2703,8.3096,8.2604,8.3096,1604798.0
2024-10-18 11:30:00,8.46,8.49,8.45,8.47,2117072.0,8.3096,8.339,8.2997,8.3194,2117072.0
2024-10-18 12:00:00,8.48,8.49,8.46,8.46,1234777.0,8.3292,8.339,8.3096,8.3096,1234777.0
2024-10-18 12:30:00,8.46,8.49,8.46,8.47,2655847.0,8.3096,8.339,8.3096,8.3194,2655847.0
2024-10-18 13:00:00,8.46,8.48,8.46,8.47,1117244.0,8.3096,8.3292,8.3096,8.3194,1117244.0
2024-10-18 13:30:00,8.46,8.48,8.45,8.47,1019733.0,8.3096,8.3292,8.2997,8.3194,1019733.0
2024-10-18 14:00:00,8.46,8.5,8.46,8.49,1157866.0,8.3096,8.3488,8.3096,8.339,1157866.0
2024-10-18 14:30:00,8.49,8.49,8.48,8.49,420126.0,8.339,8.339,8.3292,8.339,420126.0
2024-10-18 15:00:00,8.49,8.5,8.47,8.5,1097651.0,8.339,8.3488,8.3194,8.3488,1097651.0
2024-10-18 15:30:00,8.5,8.51,8.48,8.49,3473271.0,8.3488,8.3587,8.3292,8.339,3473271.0
2024-10-21 09:30:00,8.47,8.54,8.46,8.54,1027882.0,8.3194,8.3881,8.3096,8.3881,1027882.0
2024-10-21 10:00:00,8.53,8.54,8.46,8.46,1425049.0,8.3783,8.3881,8.3096,8.3096,1425049.0
2024-10-21 10:30:00,8.46,8.47,8.42,8.44,4145768.0,8.3096,8.3194,8.2703,8.2899,4145768.0
2024-10-21 11:00:00,8.45,8.47,8.42,8.46,2636818.0,8.2997,8.3194,8.2703,8.3096,2636818.0
2024-10-21 11:30:00,8.46,8.49,8.44,8.46,1609331.0,8.3096,8.339,8.2899,8.3096,1609331.0
2024-10-21 12:00:00,8.47,8.48,8.44,8.44,1244406.0,8.3194,8.3292,8.2899,8.2899,1244406.0
2024-10-21 12:30:00,8.45,8.47,8.44,8.45,1162119.0,8.2997,8.3194,8.2899,8.2997,1162119.0
2024-10-21 13:00:00,8.45,8.48,8.44,8.46,1486436.0,8.2997,8.3292,8.2899,8.3096,1486436.0
2024-10-21 13:30:00,8.46,8.48,8.44,8.48,1431779.0,8.3096,8.3292,8.2899,8.3292,1431779.0
2024-10-21 14:00:00,8.47,8.48,8.45,8.46,1037863.0,8.3194,8.3292,8.2997,8.3096,1037863.0
2024-10-21 14:30:00,8.46,8.47,8.45,8.46,728224.0,8.3096,8.3194,8.2997,8.3096,728224.0
2024-10-21 15:00:00,8.46,8.46,8.44,8.45,436186.0,8.3096,8.3096,8.2899,8.2997,436186.0
2024-10-21 15:30:00,8.45,8.47,8.44,8.45,2149481.0,8.2997,8.3194,8.2899,8.2997,2149481.0
2024-10-22 09:30:00,8.43,8.46,8.41,8.45,1867829.0,8.2801,8.3096,8.2604,8.2997,1867829.0
2024-10-22 10:00:00,8.45,8.45,8.41,8.42,1553831.0,8.2997,8.2997,8.2604,8.2703,1553831.0
2024-10-22 10:30:00,8.42,8.42,8.38,8.42,1804605.0,8.2703,8.2703,8.231,8.2703,1804605.0
2024-10-22 11:00:00,8.42,8.44,8.4,8.42,1781301.0,8.2703,8.2899,8.2506,8.2703,1781301.0
2024-10-22 11:30:00,8.43,8.45,8.42,8.43,1278786.0,8.2801,8.2997,8.2703,8.2801,1278786.0
2024-10-22 12:00:00,8.43,8.44,8.41,8.44,970573.0,8.2801,8.2899,8.2604,8.2899,970573.0
2024-10-22 12:30:00,8.44,8.45,8.43,8.45,286628.0,8.2899,8.2997,8.2801,8.2997,286628.0
2024-10-22 13:00:00,8.45,8.46,8.43,8.46,960036.0,8.2997,8.3096,8.2801,8.3096,960036.0
2024-10-22 13:30:00,8.45,8.47,8.44,8.46,1384296.0,8.2997,8.3194,8.2899,8.3096,1384296.0
2024-10-22 14:00:00,8.46,8.48,8.44,8.46,768008.0,8.3096,8.3292,8.2899,8.3096,768008.0
2024-10-22 14:30:00,8.46,8.46,8.45,8.46,755911.0,8.3096,8.3096,8.2997,8.3096,755911.0
2024-10-22 15:00:00,8.45,8.47,8.45,8.46,701466.0,8.2997,8.3194,8.2997,8.3096,701466.0
2024-10-22 15:30:00,8.47,8.47,8.43,8.43,2865378.0,8.3194,8.3194,8.2801,8.2801,2865378.0
2024-10-23 09:30:00,8.38,8.45,8.38,8.43,927909.0,8.231,8.2997,8.231,8.2801,927909.0
2024-10-23 10:00:00,8.44,8.44,8.4,8.44,1339692.0,8.2899,8.2899,8.2506,8.2899,1339692.0
2024-10-23 10:30:00,8.44,8.44,8.42,8.44,1091926.0,8.2899,8.2899,8.2703,8.2899,1091926.0
2024-10-23 11:00:00,8.44,8.46,8.41,8.44,2018736.0,8.2899,8.3096,8.2604,8.2899,2018736.0
2024-10-23 11:30:00,8.44,8.45,8.43,8.45,288434.0,8.2899,8.2997,8.2801,8.2997,288434.0
2024-10-23 12:00:00,8.45,8.45,8.44,8.45,332522.0,8.2997,8.2997,8.2899,8.2997,332522.0
2024-10-23 12:30:00,8.44,8.45,8.44,8.44,666967.0,8.2899,8.2997,8.2899,8.2899,666967.0
2024-10-23 13:00:00,8.45,8.45,8.41,8.42,841151.0,8.2997,8.2997,8.2604,8.2703,841151.0
2024-10-23 13:30:00,8.41,8.42,8.4,8.42,447218.0,8.2604,8.2703,8.2506,8.2703,447218.0
2024-10-23 14:00:00,8.41,8.42,8.38,8.4,1069124.0,8.2604,8.2703,8.231,8.2506,1069124.0
2024-10-23 14:30:00,8.39,8.41,8.39,8.39,1217616.0,8.2408,8.2604,8.2408,8.2408,1217616.0
2024-10-23 15:00:00,8.39,8.41,8.39,8.41,382830.0,8.2408,8.2604,8.2408,8.2604,382830.0
2024-10-23 15:30:00,8.41,8.45,8.4,8.42,3145337.0,8.2604,8.2997,8.2506,8.2703,3145337.0
2024-10-24 09:30:00,8.5,8.54,8.5,8.53,819139.0,8.3488,8.3881,8.3488,8.3783,819139.0
2024-10-24 10:00:00,8.52,8.54,8.48,8.51,1292646.0,8.3685,8.3881,8.3292,8.3587,1292646.0
2024-10-24 10:30:00,8.51,8.51,8.47,8.48,374241.0,8.3587,8.3587,8.3194,8.3292,374241.0
2024-10-24 11:00:00,8.47,8.48,8.45,8.47,569539.0,8.3194,8.3292,8.2997,8.3194,569539.0
2024-10-24 11:30:00,8.47,8.5,8.46,8.47,1610865.0,8.3194,8.3488,8.3096,8.3194,1610865.0
2024-10-24 12:00:00,8.47,8.49,8.47,8.49,322092.0,8.3194,8.339,8.3194,8.339,322092.0
2024-10-24 12:30:00,8.49,8.5,8.47,8.47,1260320.0,8.339,8.3488,8.3194,8.3194,1260320.0
2024-10-24 13:00:00,8.48,8.5,8.47,8.49,1523379.0,8.3292,8.3488,8.3194,8.339,1523379.0
2024-10-24 13:30:00,8.49,8.5,8.48,8.48,394387.0,8.339,8.3488,8.3292,8.3292,394387.0
2024-10-24 14:00:00,8.48,8.5,8.47,8.5,1347848.0,8.3292,8.3488,8.3194,8.3488,1347848.0
2024-10-24 14:30:00,8.5,8.51,8.48,8.51,1253088.0,8.3488,8.3587,8.3292,8.3587,1253088.0
2024-10-24 15:00:00,8.51,8.52,8.5,8.51,953996.0,8.3587,8.3685,8.3488,8.3587,953996.0
2024-10-24 15:30:00,8.51,8.52,8.49,8.49,1963387.0,8.3587,8.3685,8.339,8.339,1963387.0
2024-10-25 09:30:00,8.52,8.53,8.5,8.51,457126.0,8.3685,8.3783,8.3488,8.3587,457126.0
2024-10-25 10:00:00,8.51,8.52,8.49,8.52,1019083.0,8.3587,8.3685,8.339,8.3685,1019083.0
2024-10-25 10:30:00,8.52,8.53,8.5,8.53,1227146.0,8.3685,8.3783,8.3488,8.3783,1227146.0
2024-10-25 11:00:00,8.53,8.54,8.5,8.51,636655.0,8.3783,8.3881,8.3488,8.3587,636655.0
2024-10-25 11:30:00,8.51,8.51,8.47,8.49,949910.0,8.3587,8.3587,8.3194,8.339,949910.0
2024-10-25 12:00:00,8.48,8.49,8.47,8.48,1148144.0,8.3292,8.339,8.3194,8.3292,1148144.0
2024-10-25 12:30:00,8.49,8.49,8.47,8.49,491904.0,8.339,8.339,8.3194,8.339,491904.0
2024-10-25 13:00:00,8.49,8.49,8.45,8.46,618522.0,8.339,8.339,8.2997,8.3096,618522.0
2024-10-25 13:30:00,8.46,8.47,8.44,8.45,1675764.0,8.3096,8.3194,8.2899,8.2997,1675764.0
2024-10-25 14:00:00,8.45,8.47,8.45,8.46,751903.0,8.2997,8.3194,8.2997,8.3096,751903.0
2024-10-25 14:30:00,8.46,8.47,8.45,8.46,270229.0,8.3096,8.3194,8.2997,8.3096,270229.0
2024-10-25 15:00:00,8.46,8.47,8.45,8.47,760826.0,8.3096,8.3194,8.2997,8.3194,760826.0
2024-10-25 15:30:00,8.47,8.47,8.44,8.45,1906278.0,8.3194,8.3194,8.2899,8.2997,1906278.0
2024-10-28 09:30:00,8.55,8.55,8.51,8.51,1347925.0,8.398,8.398,8.3587,8.3587,1347925.0
2024-10-28 10:00:00,8.51,8.52,8.49,8.5,523520.0,8.3587,8.3685,8.339,8.3488,523520.0
2024-10-28 10:30:00,8.5,8.55,8.48,8.53,1609237.0,8.3488,8.398,8.3292,8.3783,1609237.0
2024-10-28 11:00:00,8.53,8.55,8.52,8.55,1480790.0,8.3783,8.398,8.3685,8.398,1480790.0
2024-10-28 11:30:00,8.55,8.58,8.54,8.56,2711680.0,8.398,8.4274,8.3881,8.4078,2711680.0
2024-10-28 12:00:00,8.56,8.59,8.55,8.58,1339637.0,8.4078,8.4372,8.398,8.4274,1339637.0
2024-10-28 12:30:00,8.58,8.6,8.56,8.57,1197526.0,8.4274,8.4471,8.4078,8.4176,1197526.0
2024-10-28 13:00:00,8.57,8.58,8.56,8.57,599805.0,8.4176,8.4274,8.4078,8.4176,599805.0
2024-10-28 13:30:00,8.57,8.58,8.56,8.58,299743.0,8.4176,8.4274,8.4078,8.4274,299743.0
2024-10-28 14:00:00,8.58,8.59,8.57,8.58,549560.0,8.4274,8.4372,8.4176,8.4274,549560.0
2024-10-28 14:30:00,8.58,8.6,8.57,8.59,940954.0,8.4274,8.4471,8.4176,8.4372,940954.0
2024-10-28 15:00:00,8.59,8.59,8.58,8.59,422031.0,8.4372,8.4372,8.4274,8.4372,422031.0
2024-10-28 15:30:00,8.58,8.6,8.58,8.6,2054361.0,8.4274,8.4471,8.4274,8.4471,2054361.0
2024-10-29 09:30:00,8.56,8.58,8.55,8.58,554866.0,8.4078,8.4274,8.398,8.4274,554866.0
2024-10-29 10:00:00,8.58,8.6,8.56,8.57,2242253.0,8.4274,8.4471,8.4078,8.4176,2242253.0
2024-10-29 10:30:00,8.57,8.59,8.56,8.58,2281760.0,8.4176,8.4372,8.4078,8.4274,2281760.0
2024-10-29 11:00:00,8.57,8.58,8.54,8.55,2014469.0,8.4176,8.4274,8.3881,8.398,2014469.0
2024-10-29 11:30:00,8.55,8.56,8.54,8.54,1120788.0,8.398,8.4078,8.3881,8.3881,1120788.0
2024-10-29 12:00:00,8.55,8.58,8.54,8.56,1933613.0,8.398,8.4274,8.3881,8.4078,1933613.0
2024-10-29 12:30:00,8.57,8.57,8.55,8.57,327165.0,8.4176,8.4176,8.398,8.4176,327165.0
2024-10-29 13:00:00,8.57,8.59,8.56,8.58,654732.0,8.4176,8.4372,8.4078,8.4274,654732.0
2024-10-29 13:30:00,8.58,8.58,8.56,8.58,1238707.0,8.4274,8.4274,8.4078,8.4274,1238707.0
2024-10-29 14:00:00,8.57,8.58,8.56,8.57,440931.0,8.4176,8.4274,8.4078,8.4176,440931.0
2024-10-29 14:30:00,8.57,8.58,8.56,8.57,612216.0,8.4176,8.4274,8.4078,8.4176,612216.0
2024-10-29 15:00:00,8.57,8.57,8.55,8.57,618490.0,8.4176,8.4176,8.398,8.4176,618490.0
2024-10-29 15:30:00,8.57,8.6,8.56,8.58,2378257.0,8.4176,8.4471,8.4078,8.4274,2378257.0
2024-10-30 09:30:00,8.53,8.54,8.5,8.53,1753189.0,8.3783,8.3881,8.3488,8.3783,1753189.0
2024-10-30 10:00:00,8.53,8.56,8.5,8.54,3844767.0,8.3783,8.4078,8.3488,8.3881,3844767.0
2024-10-30 10:30:00,8.54,8.56,8.52,8.53,1407728.0,8.3881,8.4078,8.3685,8.3783,1407728.0
2024-10-30 11:00:00,8.53,8.53,8.49,8.51,3093773.0,8.3783,8.3783,8.339,8.3587,3093773.0
2024-10-30 11:30:00,8.51,8.52,8.49,8.52,1380266.0,8.3587,8.3685,8.339,8.3685,1380266.0
2024-10-30 12:00:00,8.52,8.52,8.49,8.5,1236953.0,8.3685,8.3685,8.339,8.3488,1236953.0
2024-10-30 12:30:00,8.5,8.5,8.49,8.5,350450.0,8.3488,8.3488,8.339,8.3488,350450.0
2024-10-30 13:00:00,8.5,8.51,8.49,8.5,496473.0,8.3488,8.3587,8.339,8.3488,496473.0
2024-10-30 13:30:00,8.49,8.5,8.47,8.49,1480143.0,8.339,8.3488,8.3194,8.339,1480143.0
2024-10-30 14:00:00,8.49,8.51,8.48,8.51,511309.0,8.339,8.3587,8.3292,8.3587,511309.0
2024-10-30 14:30:00,8.51,8.52,8.5,8.52,407594.0,8.3587,8.3685,8.3488,8.3685,407594.0
2024-10-30 15:00:00,8.51,8.52,8.49,8.5,448504.0,8.3587,8.3685,8.339,8.3488,448504.0
2024-10-30 15:30:00,8.5,8.52,8.48,8.49,1637613.0,8.3488,8.3685,8.3292,8.339,1637613.0
2024-10-31 09:30:00,8.4,8.41,8.35,8.36,1242125.0,8.2506,8.2604,8.2015,8.2113,1242125.0
2024-10-31 10:00:00,8.36,8.38,8.34,8.37,1537873.0,8.2113,8.231,8.1917,8.2212,1537873.0
2024-10-31 10:30:00,8.37,8.39,8.35,8.36,3652972.0,8.2212,8.2408,8.2015,8.2113,3652972.0
2024-10-31 11:00:00,8.36,8.36,8.32,8.33,3126710.0,8.2113,8.2113,8.172,8.1819,3126710.0
2024-10-31 11:30:00,8.33,8.34,8.31,8.32,1875694.0,8.1819,8.1917,8.1622,8.172,1875694.0
2024-10-31 12:00:00,8.32,8.35,8.31,8.34,1638307.0,8.172,8.2015,8.1622,8.1917,1638307.0
2024-10-31 12:30:00,8.34,8.36,8.33,8.35,687031.0,8.1917,8.2113,8.1819,8.2015,687031.0
2024-10-31 13:00:00,8.36,8.37,8.35,8.36,607794.0,8.2113,8.2212,8.2015,8.2113,607794.0
2024-10-31 13:30:00,8.36,8.36,8.34,8.36,526164.0,8.2113,8.2113,8.1917,8.2113,526164.0
2024-10-31 14:00:00,8.36,8.37,8.35,8.36,579374.0,8.2113,8.2212,8.2015,8.2113,579374.0
2024-10-31 14:30:00,8.37,8.37,8.35,8.37,611315.0,8.2212,8.2212,8.2015,8.2212,611315.0
2024-10-31 15:00:00,8.36,8.38,8.36,8.37,793436.0,8.2113,8.231,8.2113,8.2212,793436.0
2024-10-31 15:30:00,8.37,8.39,8.36,8.38,3259635.0,8.2212,8.2408,8.2113,8.231,3259635.0
2024-11-01 09:30:00,8.42,8.46,8.41,8.42,892480.0,8.2703,8.3096,8.2604,8.2703,892480.0
2024-11-01 10:00:00,8.43,8.5,8.41,8.48,2295700.0,8.2801,8.3488,8.2604,8.3292,2295700.0
2024-11-01 10:30:00,8.49,8.51,8.46,8.48,1456815.0,8.339,8.3587,8.3096,8.3292,1456815.0
2024-11-01 11:00:00,8.47,8.51,8.47,8.49,922707.0,8.3194,8.3587,8.3194,8.339,922707.0
2024-11-01 11:30:00,8.49,8.52,8.48,8.52,1352988.0,8.339,8.3685,8.3292,8.3685,1352988.0
2024-11-01 12:00:00,8.52,8.55,8.51,8.53,1318752.0,8.3685,8.398,8.3587,8.3783,1318752.0
2024-11-01 12:30:00,8.52,8.53,8.51,8.52,554326.0,8.3685,8.3783,8.3587,8.3685,554326.0
2024-11-01 13:00:00,8.52,8.54,8.51,8.53,746590.0,8.3685,8.3881,8.3587,8.3783,746590.0
2024-11-01 13:30:00,8.53,8.53,8.5,8.5,474102.0,8.3783,8.3783,8.3488,8.3488,474102.0
2024-11-01 14:00:00,8.5,8.5,8.47,8.47,945373.0,8.3488,8.3488,8.3194,8.3194,945373.0
2024-11-01 14:30:00,8.47,8.49,8.47,8.47,334106.0,8.3194,8.339,8.3194,8.3194,334106.0
2024-11-01 15:00:00,8.47,8.48,8.46,8.47,836903.0,8.3194,8.3292,8.3096,8.3194,836903.0
2024-11-01 15:30:00,8.47,8.48,8.46,8.47,1368402.0,8.3194,8.3292,8.3096,8.3194,1368402.0
2024-11-04 09:30:00,8.38,8.41,8.37,8.4,1909208.0,8.231,8.2604,8.2212,8.2506,1909208.0
2024-11-04 10:00:00,8.41,8.42,8.39,8.42,3058175.0,8.2604,8.2703,8.2408,8.2703,3058175.0
2024-11-04 10:30:00,8.42,8.42,8.38,8.38,1735043.0,8.2703,8.2703,8.231,8.231,1735043.0
2024-11-04 11:00:00,8.38,8.39,8.34,8.36,2269717.0,8.231,8.2408,8.1917,8.2113,2269717.0
2024-11-04 11:30:00,8.37,8.37,8.33,8.34,429684.0,8.2212,8.2212,8.1819,8.1917,429684.0
2024-11-04 12:00:00,8.34,8.36,8.3,8.36,1567487.0,8.1917,8.2113,8.1524,8.2113,1567487.0
2024-11-04 12:30:00,8.36,8.37,8.34,8.36,793025.0,8.2113,8.2212,8.1917,8.2113,793025.0
2024-11-04 13:00:00,8.36,8.36,8.34,8.36,1012267.0,8.2113,8.2113,8.1917,8.2113,1012267.0
2024-11-04 13:30:00,8.35,8.37,8.35,8.35,391163.0,8.2015,8.2212,8.2015,8.2015,391163.0
2024-11-04 14:00:00,8.35,8.36,8.33,8.34,354933.0,8.2015,8.2113,8.1819,8.1917,354933.0
2024-11-04 14:30:00,8.33,8.35,8.33,8.35,696894.0,8.1819,8.2015,8.1819,8.2015,696894.0
2024-11-04 15:00:00,8.35,8.35,8.34,8.35,82318.0,8.2015,8.2015,8.1917,8.2015,82318.0
2024-11-04 15:30:00,8.35,8.35,8.3,8.3,2024586.0,8.2015,8.2015,8.1524,8.1524,2024586.0
2024-11-05 09:30:00,8.25,8.27,8.22,8.26,765188.0,8.1033,8.1229,8.0738,8.1131,765188.0
2024-11-05 10:00:00,8.25,8.29,8.24,8.28,2715594.0,8.1033,8.1426,8.0935,8.1328,2715594.0
2024-11-05 10:30:00,8.28,8.32,8.27,8.32,2707443.0,8.1328,8.172,8.1229,8.172,2707443.0
2024-11-05 11:00:00,8.31,8.34,8.3,8.34,1684086.0,8.1622,8.1917,8.1524,8.1917,1684086.0
2024-11-05 11:30:00,8.34,8.36,8.33,8.33,1141097.0,8.1917,8.2113,8.1819,8.1819,1141097.0
2024-11-05 12:00:00,8.34,8.35,8.33,8.33,928362.0,8.1917,8.2015,8.1819,8.1819,928362.0
2024-11-05 12:30:00,8.34,8.34,8.33,8.34,346115.0,8.1917,8.1917,8.1819,8.1917,346115.0
2024-11-05 13:00:00,8.34,8.34,8.32,8.34,359195.0,8.1917,8.1917,8.172,8.1917,359195.0
2024-11-05 13:30:00,8.34,8.35,8.33,8.34,926963.0,8.1917,8.2015,8.1819,8.1917,926963.0
2024-11-05 14:00:00,8.33,8.35,8.33,8.34,392564.0,8.1819,8.2015,8.1819,8.1917,392564.0
2024-11-05 14:30:00,8.34,8.35,8.33,8.34,691326.0,8.1917,8.2015,8.1819,8.1917,691326.0
2024-11-05 15:00:00,8.34,8.34,8.32,8.34,624837.0,8.1917,8.1917,8.172,8.1917,624837.0
2024-11-05 15:30:00,8.34,8.35,8.33,8.34,1567183.0,8.1917,8.2015,8.1819,8.1917,1567183.0
2024-11-06 09:30:00,8.16,8.19,8.11,8.13,2572939.0,8.0149,8.0444,7.9658,7.9854,2572939.0
2024-11-06 10:00:00,8.13,8.21,8.11,8.21,4378048.0,7.9854,8.064,7.9658,8.064,4378048.0
2024-11-06 10:30:00,8.2,8.21,8.16,8.17,3084874.0,8.0542,8.064,8.0149,8.0247,3084874.0
2024-11-06 11:00:00,8.17,8.2,8.14,8.19,2926252.0,8.0247,8.0542,7.9952,8.0444,2926252.0
2024-11-06 11:30:00,8.19,8.24,8.18,8.21,1716990.0,8.0444,8.0935,8.0345,8.064,1716990.0
2024-11-06 12:00:00,8.2,8.21,8.16,8.18,1060530.0,8.0542,8.064,8.0149,8.0345,1060530.0
2024-11-06 12:30:00,8.19,8.21,8.17,8.18,1016299.0,8.0444,8.064,8.0247,8.0345,1016299.0
2024-11-06 13:00:00,8.19,8.21,8.17,8.21,1145473.0,8.0444,8.064,8.0247,8.064,1145473.0
2024-11-06 13:30:00,8.21,8.22,8.2,8.21,302299.0,8.064,8.0738,8.0542,8.064,302299.0
2024-11-06 14:00:00,8.21,8.22,8.19,8.2,483152.0,8.064,8.0738,8.0444,8.0542,483152.0
2024-11-06 14:30:00,8.2,8.2,8.17,8.19,1111559.0,8.0542,8.0542,8.0247,8.0444,1111559.0
2024-11-06 15:00:00,8.19,8.21,8.18,8.21,432669.0,8.0444,8.064,8.0345,8.064,432669.0
2024-11-06 15:30:00,8.21,8.21,8.18,8.19,932793.0,8.064,8.064,8.0345,8.0444,932793.0
2024-11-07 09:30:00,8.23,8.29,8.23,8.26,1331492.0,8.0836,8.1426,8.0836,8.1131,1331492.0
2024-11-07 10:00:00,8.27,8.27,8.24,8.27,1473399.0,8.1229,8.1229,8.0935,8.1229,1473399.0
2024-11-07 10:30:00,8.27,8.28,8.24,8.24,3049325.0,8.1229,8.1328,8.0935,8.0935,3049325.0
2024-11-07 11:00:00,8.25,8.25,8.21,8.21,1666532.0,8.1033,8.1033,8.064,8.064,1666532.0
2024-11-07 11:30:00,8.21,8.23,8.2,8.22,1251941.0,8.064,8.0836,8.0542,8.0738,1251941.0
2024-11-07 12:00:00,8.22,8.23,8.21,8.22,1256870.0,8.0738,8.0836,8.064,8.0738,1256870.0
2024-11-07 12:30:00,8.22,8.24,8.22,8.24,181306.0,8.0738,8.0935,8.0738,8.0935,181306.0
2024-11-07 13:00:00,8.24,8.24,8.22,8.23,340785.0,8.0935,8.0935,8.0738,8.0836,340785.0
2024-11-07 13:30:00,8.23,8.23,8.21,8.22,644083.0,8.0836,8.0836,8.064,8.0738,644083.0
2024-11-07 14:00:00,8.22,8.23,8.2,8.22,539442.0,8.0738,8.0836,8.0542,8.0738,539442.0
2024-11-07 14:30:00,8.21,8.25,8.21,8.25,1411385.0,8.064,8.1033,8.064,8.1033,1411385.0
2024-11-07 15:00:00,8.25,8.27,8.24,8.26,924853.0,8.1033,8.1229,8.0935,8.1131,924853.0
2024-11-07 15:30:00,8.26,8.26,8.23,8.25,1905510.0,8.1131,8.1131,8.0836,8.1033,1905510.0
2024-11-08 09:30:00,8.15,8.17,8.1,8.12,1149875.0,8.0051,8.0247,7.956,7.9756,1149875.0
2024-11-08 10:00:00,8.12,8.14,8.09,8.13,1916504.0,7.9756,7.9952,7.9461,7.9854,1916504.0
2024-11-08 10:30:00,8.12,8.16,8.12,8.16,1530557.0,7.9756,8.0149,7.9756,8.0149,1530557.0
2024-11-08 11:00:00,8.16,8.17,8.15,8.17,859924.0,8.0149,8.0247,8.0051,8.0247,859924.0
2024-11-08 11:30:00,8.17,8.2,8.16,8.18,1304588.0,8.0247,8.0542,8.0149,8.0345,1304588.0
2024-11-08 12:00:00,8.18,8.19,8.16,8.18,1329060.0,8.0345,8.0444,8.0149,8.0345,1329060.0
2024-11-08 12:30:00,8.18,8.22,8.17,8.2,1089544.0,8.0345,8.0738,8.0247,8.0542,1089544.0
2024-11-08 13:00:00,8.21,8.21,8.18,8.19,897289.0,8.064,8.064,8.0345,8.0444,897289.0
2024-11-08 13:30:00,8.19,8.21,8.18,8.2,577323.0,8.0444,8.064,8.0345,8.0542,577323.0
2024-11-08 14:00:00,8.21,8.21,8.18,8.2,1066901.0,8.064,8.064,8.0345,8.0542,1066901.0
2024-11-08 14:30:00,8.2,8.21,8.19,8.21,557382.0,8.0542,8.064,8.0444,8.064,557382.0
2024-11-08 15:00:00,8.21,8.21,8.19,8.2,418321.0,8.064,8.064,8.0444,8.0542,418321.0
2024-11-08 15:30:00,8.2,8.23,8.19,8.22,1457627.0,8.0542,8.0836,8.0444,8.0738,1457627.0
2024-11-11 09:30:00,8.11,8.15,8.1,8.13,1265085.0,7.9658,8.0051,7.956,7.9854,1265085.0
2024-11-11 10:00:00,8.14,8.17,8.13,8.14,2485687.0,7.9952,8.0247,7.9854,7.9952,2485687.0
2024-11-11 10:30:00,8.15,8.18,8.14,8.17,2114657.0,8.0051,8.0345,7.9952,8.0247,2114657.0
2024-11-11 11:00:00,8.17,8.18,8.14,8.17,1889639.0,8.0247,8.0345,7.9952,8.0247,1889639.0
2024-11-11 11:30:00,8.18,8.2,8.17,8.18,861722.0,8.0345,8.0542,8.0247,8.0345,861722.0
2024-11-11 12:00:00,8.19,8.19,8.17,8.18,750207.0,8.0444,8.0444,8.0247,8.0345,750207.0
2024-11-11 12:30:00,8.18,8.18,8.15,8.16,596519.0,8.0345,8.0345,8.0051,8.0149,596519.0
2024-11-11 13:00:00,8.16,8.16,8.15,8.16,283155.0,8.0149,8.0149,8.0051,8.0149,283155.0
2024-11-11 13:30:00,8.16,8.16,8.14,8.16,767628.0,8.0149,8.0149,7.9952,8.0149,767628.0
2024-11-11 14:00:00,8.16,8.17,8.15,8.16,759802.0,8.0149,8.0247,8.0051,8.0149,759802.0
2024-11-11 14:30:00,8.16,8.16,8.15,8.16,260483.0,8.0149,8.0149,8.0051,8.0149,260483.0
2024-11-11 15:00:00,8.16,8.16,8.15,8.16,350964.0,8.0149,8.0149,8.0051,8.0149,350964.0
2024-11-11 15:30:00,8.16,8.17,8.15,8.17,1529195.0,8.0149,8.0247,8.0051,8.0247,1529195.0
2024-11-12 09:30:00,8.05,8.08,8.04,8.06,1179718.0,7.9068,7.9363,7.897,7.9167,1179718.0
2024-11-12 10:00:00,8.07,8.07,8.03,8.04,1824615.0,7.9265,7.9265,7.8872,7.897,1824615.0
2024-11-12 10:30:00,8.04,8.05,8.02,8.04,2327313.0,7.897,7.9068,7.8774,7.897,2327313.0
2024-11-12 11:00:00,8.04,8.04,8.0,8.02,2071907.0,7.897,7.897,7.8577,7.8774,2071907.0
2024-11-12 11:30:00,8.02,8.03,8.01,8.03,1138799.0,7.8774,7.8872,7.8676,7.8872,1138799.0
2024-11-12 12:00:00,8.03,8.05,8.02,8.04,1000797.0,7.8872,7.9068,7.8774,7.897,1000797.0
2024-11-12 12:30:00,8.04,8.05,8.03,8.04,612065.0,7.897,7.9068,7.8872,7.897,612065.0
2024-11-12 13:00:00,8.04,8.06,8.03,8.04,1300073.0,7.897,7.9167,7.8872,7.897,1300073.0
2024-11-12 13:30:00,8.04,8.07,8.03,8.07,1327254.0,7.897,7.9265,7.8872,7.9265,1327254.0
2024-11-12 14:00:00,8.06,8.09,8.06,8.08,1383501.0,7.9167,7.9461,7.9167,7.9363,1383501.0
2024-11-12 14:30:00,8.08,8.09,8.07,8.07,1305941.0,7.9363,7.9461,7.9265,7.9265,1305941.0
2024-11-12 15:00:00,8.08,8.09,8.07,8.09,782798.0,7.9363,7.9461,7.9265,7.9461,782798.0
2024-11-12 15:30:00,8.09,8.09,8.06,8.08,2460603.0,7.9461,7.9461,7.9167,7.9363,2460603.0
2024-11-13 09:30:00,8.05,8.07,8.02,8.04,1786686.0,7.9068,7.9265,7.8774,7.897,1786686.0
2024-11-13 10:00:00,8.03,8.04,7.98,8.01,1737506.0,7.8872,7.897,7.8381,7.8676,1737506.0
2024-11-13 10:30:00,8.01,8.03,7.98,8.03,2338773.0,7.8676,7.8872,7.8381,7.8872,2338773.0
2024-11-13 11:00:00,8.03,8.04,8.01,8.04,1790893.0,7.8872,7.897,7.8676,7.897,1790893.0
2024-11-13 11:30:00,8.03,8.04,8.0,8.01,799313.0,7.8872,7.897,7.8577,7.8676,799313.0
2024-11-13 12:00:00,8.01,8.03,8.0,8.01,1259771.0,7.8676,7.8872,7.8577,7.8676,1259771.0
2024-11-13 12:30:00,8.01,8.03,8.01,8.03,1082882.0,7.8676,7.8872,7.8676,7.8872,1082882.0
2024-11-13 13:00:00,8.03,8.03,8.01,8.02,487358.0,7.8872,7.8872,7.8676,7.8774,487358.0
2024-11-13 13:30:00,8.01,8.03,8.01,8.02,602679.0,7.8676,7.8872,7.8676,7.8774,602679.0
2024-11-13 14:00:00,8.02,8.03,8.01,8.02,594574.0,7.8774,7.8872,7.8676,7.8774,594574.0
2024-11-13 14:30:00,8.02,8.02,8.0,8.01,677930.0,7.8774,7.8774,7.8577,7.8676,677930.0
2024-11-13 15:00:00,8.01,8.01,7.99,8.01,1048569.0,7.8676,7.8676,7.8479,7.8676,1048569.0
2024-11-13 15:30:00,8.01,8.01,7.99,8.0,1734066.0,7.8676,7.8676,7.8479,7.8577,1734066.0
2024-11-14 09:30:00,7.98,8.01,7.97,8.0,1162007.0,7.8381,7.8676,7.8283,7.8577,1162007.0
2024-11-14 10:00:00,8.0,8.05,8.0,8.04,1936261.0,7.8577,7.9068,7.8577,7.897,1936261.0
2024-11-14 10:30:00,8.04,8.06,8.03,8.04,1661554.0,7.897,7.9167,7.8872,7.897,1661554.0
2024-11-14 11:00:00,8.04,8.05,8.02,8.05,1747373.0,7.897,7.9068,7.8774,7.9068,1747373.0
2024-11-14 11:30:00,8.04,8.05,8.03,8.04,657841.0,7.897,7.9068,7.8872,7.897,657841.0
2024-11-14 12:00:00,8.04,8.04,8.02,8.03,404706.0,7.897,7.897,7.8774,7.8872,404706.0
2024-11-14 12:30:00,8.04,8.05,8.03,8.04,730572.0,7.897,7.9068,7.8872,7.897,730572.0
2024-11-14 13:00:00,8.04,8.04,8.02,8.03,321717.0,7.897,7.897,7.8774,7.8872,321717.0
2024-11-14 13:30:00,8.02,8.04,8.01,8.03,1031124.0,7.8774,7.897,7.8676,7.8872,1031124.0
2024-11-14 14:00:00,8.03,8.04,8.02,8.03,900007.0,7.8872,7.897,7.8774,7.8872,900007.0
2024-11-14 14:30:00,8.04,8.05,8.03,8.03,795291.0,7.897,7.9068,7.8872,7.8872,795291.0
2024-11-14 15:00:00,8.03,8.04,7.98,7.99,1514303.0,7.8872,7.897,7.8381,7.8479,1514303.0
2024-11-14 15:30:00,8.0,8.0,7.97,8.0,1809745.0,7.8577,7.8577,7.8283,7.8577,1809745.0
2024-11-15 09:30:00,7.94,7.97,7.93,7.95,1037852.0,7.7988,7.8283,7.789,7.8086,1037852.0
2024-11-15 10:00:00,7.95,7.97,7.94,7.97,1479321.0,7.8086,7.8283,7.7988,7.8283,1479321.0
2024-11-15 10:30:00,7.96,7.98,7.94,7.97,3557043.0,7.8185,7.8381,7.7988,7.8283,3557043.0
2024-11-15 11:00:00,7.97,7.99,7.96,7.98,2618747.0,7.8283,7.8479,7.8185,7.8381,2618747.0
2024-11-15 11:30:00,7.98,8.0,7.96,7.97,844921.0,7.8381,7.8577,7.8185,7.8283,844921.0
2024-11-15 12:00:00,7.97,7.97,7.95,7.96,925479.0,7.8283,7.8283,7.8086,7.8185,925479.0
2024-11-15 12:30:00,7.96,7.97,7.95,7.96,538866.0,7.8185,7.8283,7.8086,7.8185,538866.0
2024-11-15 13:00:00,7.96,7.97,7.95,7.97,507834.0,7.8185,7.8283,7.8086,7.8283,507834.0
2024-11-15 13:30:00,7.96,7.98,7.95,7.98,1153371.0,7.8185,7.8381,7.8086,7.8381,1153371.0
2024-11-15 14:00:00,7.98,7.98,7.96,7.97,501475.0,7.8381,7.8381,7.8185,7.8283,501475.0
2024-11-15 14:30:00,7.97,7.99,7.96,7.99,724121.0,7.8283,7.8479,7.8185,7.8479,724121.0
2024-11-15 15:00:00,7.99,8.0,7.98,7.99,838563.0,7.8479,7.8577,7.8381,7.8479,838563.0
2024-11-15 15:30:00,7.99,7.99,7.96,7.97,2614948.0,7.8479,7.8479,7.8185,7.8283,2614948.0
2024-11-18 09:30:00,7.97,7.99,7.96,7.99,768382.0,7.8283,7.8479,7.8185,7.8479,768382.0
2024-11-18 10:00:00,7.99,8.02,7.98,8.01,1649430.0,7.8479,7.8774,7.8381,7.8676,1649430.0
2024-11-18 10:30:00,8.01,8.04,8.0,8.04,1065211.0,7.8676,7.897,7.8577,7.897,1065211.0
2024-11-18 11:00:00,8.04,8.07,8.03,8.05,1552490.0,7.897,7.9265,7.8872,7.9068,1552490.0
2024-11-18 11:30:00,8.06,8.09,8.05,8.06,966721.0,7.9167,7.9461,7.9068,7.9167,966721.0
2024-11-18 12:00:00,8.06,8.07,8.06,8.06,358133.0,7.9167,7.9265,7.9167,7.9167,358133.0
2024-11-18 12:30:00,8.06,8.08,8.06,8.08,689177.0,7.9167,7.9363,7.9167,7.9363,689177.0
2024-11-18 13:00:00,8.07,8.08,8.05,8.06,681415.0,7.9265,7.9363,7.9068,7.9167,681415.0
2024-11-18 13:30:00,8.06,8.07,8.05,8.05,554227.0,7.9167,7.9265,7.9068,7.9068,554227.0
2024-11-18 14:00:00,8.05,8.06,8.04,8.04,578411.0,7.9068,7.9167,7.897,7.897,578411.0
2024-11-18 14:30:00,8.04,8.05,8.04,8.04,212619.0,7.897,7.9068,7.897,7.897,212619.0
2024-11-18 15:00:00,8.05,8.05,8.04,8.04,208864.0,7.9068,7.9068,7.897,7.897,208864.0
2024-11-18 15:30:00,8.04,8.06,8.03,8.06,1488302.0,7.897,7.9167,7.8872,7.9167,1488302.0
2024-11-19 09:30:00,7.98,8.02,7.97,7.99,1041231.0,7.8381,7.8774,7.8283,7.8479,1041231.0
2024-11-19 10:00:00,7.99,8.04,7.98,8.04,1297745.0,7.8479,7.897,7.8381,7.897,1297745.0
2024-11-19 10:30:00,8.03,8.07,8.03,8.07,2147462.0,7.8872,7.9265,7.8872,7.9265,2147462.0
2024-11-19 11:00:00,8.06,8.2,8.05,8.15,13113759.0,7.9167,8.0542,7.9068,8.0051,13113759.0
2024-11-19 11:30:00,8.15,8.51,8.14,8.51,7054927.0,8.0051,8.3587,7.9952,8.3587,7054927.0
2024-11-19 12:00:00,8.51,8.52,8.34,8.36,5549080.0,8.3587,8.3685,8.1917,8.2113,5549080.0
2024-11-19 12:30:00,8.36,8.38,8.3,8.31,3086760.0,8.2113,8.231,8.1524,8.1622,3086760.0
2024-11-19 13:00:00,8.32,8.37,8.3,8.35,2500689.0,8.172,8.2212,8.1524,8.2015,2500689.0
2024-11-19 13:30:00,8.35,8.38,8.34,8.36,1750554.0,8.2015,8.231,8.1917,8.2113,1750554.0
2024-11-19 14:00:00,8.37,8.4,8.19,8.33,6147549.0,8.2212,8.2506,8.0444,8.1819,6147549.0
2024-11-19 14:30:00,8.33,8.37,8.31,8.33,1962044.0,8.1819,8.2212,8.1622,8.1819,1962044.0
2024-11-19 15:00:00,8.33,8.33,8.28,8.29,1114481.0,8.1819,8.1819,8.1328,8.1426,1114481.0
2024-11-19 15:30:00,8.29,8.31,8.25,8.3,3315782.0,8.1426,8.1622,8.1033,8.1524,3315782.0
2024-11-20 09:30:00,8.05,8.06,7.96,7.97,1986997.0,7.9068,7.9167,7.8185,7.8283,1986997.0
2024-11-20 10:00:00,7.97,7.98,7.94,7.96,1228885.0,7.8283,7.8381,7.7988,7.8185,1228885.0
2024-11-20 10:30:00,7.96,7.99,7.95,7.97,1920799.0,7.8185,7.8479,7.8086,7.8283,1920799.0
2024-11-20 11:00:00,7.97,7.98,7.95,7.97,2281529.0,7.8283,7.8381,7.8086,7.8283,2281529.0
2024-11-20 11:30:00,7.97,7.99,7.96,7.98,915587.0,7.8283,7.8479,7.8185,7.8381,915587.0
2024-11-20 12:00:00,7.98,7.98,7.95,7.97,555298.0,7.8381,7.8381,7.8086,7.8283,555298.0
2024-11-20 12:30:00,7.97,7.97,7.96,7.96,254068.0,7.8283,7.8283,7.8185,7.8185,254068.0
2024-11-20 13:00:00,7.96,7.97,7.94,7.96,523966.0,7.8185,7.8283,7.7988,7.8185,523966.0
2024-11-20 13:30:00,7.96,7.96,7.94,7.95,297507.0,7.8185,7.8185,7.7988,7.8086,297507.0
2024-11-20 14:00:00,7.94,7.95,7.93,7.94,558231.0,7.7988,7.8086,7.789,7.7988,558231.0
2024-11-20 14:30:00,7.94,7.95,7.93,7.95,896748.0,7.7988,7.8086,7.789,7.8086,896748.0
2024-11-20 15:00:00,7.94,7.95,7.94,7.95,333158.0,7.7988,7.8086,7.7988,7.8086,333158.0
2024-11-20 15:30:00,7.95,8.0,7.94,8.0,2841352.0,7.8086,7.8577,7.7988,7.8577,2841352.0
2024-11-21 09:30:00,7.93,7.97,7.92,7.95,1598940.0,7.789,7.8283,7.7792,7.8086,1598940.0
2024-11-21 10:00:00,7.95,7.96,7.91,7.92,2293454.0,7.8086,7.8185,7.7693,7.7792,2293454.0
2024-11-21 10:30:00,7.92,7.98,7.92,7.98,2468931.0,7.7792,7.8381,7.7792,7.8381,2468931.0
2024-11-21 11:00:00,7.98,7.99,7.95,7.97,3110534.0,7.8381,7.8479,7.8086,7.8283,3110534.0
2024-11-21 11:30:00,7.98,8.0,7.97,7.99,583949.0,7.8381,7.8577,7.8283,7.8479,583949.0
2024-11-21 12:00:00,7.98,8.0,7.94,8.0,1286846.0,7.8381,7.8577,7.7988,7.8577,1286846.0
2024-11-21 12:30:00,7.99,8.01,7.99,8.01,490838.0,7.8479,7.8676,7.8479,7.8676,490838.0
2024-11-21 13:00:00,8.01,8.01,7.99,7.99,392243.0,7.8676,7.8676,7.8479,7.8479,392243.0
2024-11-21 13:30:00,7.99,8.0,7.98,7.98,301806.0,7.8479,7.8577,7.8381,7.8381,301806.0
2024-11-21 14:00:00,7.99,8.0,7.96,7.99,685706.0,7.8479,7.8577,7.8185,7.8479,685706.0
2024-11-21 14:30:00,7.99,8.0,7.98,8.0,679417.0,7.8479,7.8577,7.8381,7.8577,679417.0
2024-11-21 15:00:00,8.0,8.01,7.99,8.01,825273.0,7.8577,7.8676,7.8479,7.8676,825273.0
2024-11-21 15:30:00,8.01,8.02,7.99,8.02,1925376.0,7.8676,7.8774,7.8479,7.8774,1925376.0
2024-11-22 09:30:00,8.03,8.09,8.03,8.07,1395212.0,7.8872,7.9461,7.8872,7.9265,1395212.0
2024-11-22 10:00:00,8.07,8.09,8.05,8.06,2874959.0,7.9265,7.9461,7.9068,7.9167,2874959.0
2024-11-22 10:30:00,8.06,8.08,8.05,8.08,2812618.0,7.9167,7.9363,7.9068,7.9363,2812618.0
2024-11-22 11:00:00,8.08,8.08,8.05,8.06,3563347.0,7.9363,7.9363,7.9068,7.9167,3563347.0
2024-11-22 11:30:00,8.06,8.12,8.06,8.12,2188405.0,7.9167,7.9756,7.9167,7.9756,2188405.0
2024-11-22 12:00:00,8.12,8.14,8.11,8.13,483970.0,7.9756,7.9952,7.9658,7.9854,483970.0
2024-11-22 12:30:00,8.14,8.16,8.13,8.15,576161.0,7.9952,8.0149,7.9854,8.0051,576161.0
2024-11-22 13:00:00,8.15,8.16,8.12,8.13,1137822.0,8.0051,8.0149,7.9756,7.9854,1137822.0
2024-11-22 13:30:00,8.13,8.14,8.12,8.13,445768.0,7.9854,7.9952,7.9756,7.9854,445768.0
2024-11-22 14:00:00,8.13,8.13,8.11,8.12,503868.0,7.9854,7.9854,7.9658,7.9756,503868.0
2024-11-22 14:30:00,8.13,8.14,8.12,8.12,723290.0,7.9854,7.9952,7.9756,7.9756,723290.0
2024-11-22 15:00:00,8.12,8.13,8.11,8.12,540832.0,7.9756,7.9854,7.9658,7.9756,540832.0
2024-11-22 15:30:00,8.12,8.14,8.11,8.13,2752268.0,7.9756,7.9952,7.9658,7.9854,2752268.0
2024-11-25 09:30:00,8.13,8.15,8.08,8.1,1291572.0,7.9854,8.0051,7.9363,7.956,1291572.0
2024-11-25 10:00:00,8.1,8.14,8.08,8.14,2243043.0,7.956,7.9952,7.9363,7.9952,2243043.0
2024-11-25 10:30:00,8.13,8.15,8.09,8.09,2541663.0,7.9854,8.0051,7.9461,7.9461,2541663.0
2024-11-25 11:00:00,8.1,8.15,8.08,8.13,3299149.0,7.956,8.0051,7.9363,7.9854,3299149.0
2024-11-25 11:30:00,8.13,8.16,8.12,8.16,1838764.0,7.9854,8.0149,7.9756,8.0149,1838764.0
2024-11-25 12:00:00,8.16,8.16,8.12,8.13,809960.0,8.0149,8.0149,7.9756,7.9854,809960.0
2024-11-25 12:30:00,8.13,8.15,8.12,8.14,1705908.0,7.9854,8.0051,7.9756,7.9952,1705908.0
2024-11-25 13:00:00,8.13,8.15,8.12,8.14,1398978.0,7.9854,8.0051,7.9756,7.9952,1398978.0
2024-11-25 13:30:00,8.14,8.16,8.13,8.16,1208314.0,7.9952,8.0149,7.9854,8.0149,1208314.0
2024-11-25 14:00:00,8.16,8.18,8.14,8.17,1488401.0,8.0149,8.0345,7.9952,8.0247,1488401.0
2024-11-25 14:30:00,8.17,8.17,8.16,8.17,246471.0,8.0247,8.0247,8.0149,8.0247,246471.0
2024-11-25 15:00:00,8.17,8.18,8.15,8.17,813427.0,8.0247,8.0345,8.0051,8.0247,813427.0
2024-11-25 15:30:00,8.17,8.17,8.14,8.16,2547815.0,8.0247,8.0247,7.9952,8.0149,2547815.0
2024-11-26 09:30:00,8.19,8.21,8.17,8.2,987312.0,8.0444,8.064,8.0247,8.0542,987312.0
2024-11-26 10:00:00,8.2,8.21,8.16,8.18,2460427.0,8.0542,8.064,8.0149,8.0345,2460427.0
2024-11-26 10:30:00,8.18,8.22,8.16,8.21,4543531.0,8.0345,8.0738,8.0149,8.064,4543531.0
2024-11-26 11:00:00,8.21,8.23,8.15,8.17,4243328.0,8.064,8.0836,8.0051,8.0247,4243328.0
2024-11-26 11:30:00,8.17,8.21,8.16,8.2,2143002.0,8.0247,8.064,8.0149,8.0542,2143002.0
2024-11-26 12:00:00,8.2,8.2,8.18,8.19,511081.0,8.0542,8.0542,8.0345,8.0444,511081.0
2024-11-26 12:30:00,8.19,8.2,8.18,8.19,1171907.0,8.0444,8.0542,8.0345,8.0444,1171907.0
2024-11-26 13:00:00,8.19,8.19,8.16,8.18,1209829.0,8.0444,8.0444,8.0149,8.0345,1209829.0
2024-11-26 13:30:00,8.17,8.18,8.16,8.18,727143.0,8.0247,8.0345,8.0149,8.0345,727143.0
2024-11-26 14:00:00,8.18,8.19,8.17,8.18,1000789.0,8.0345,8.0444,8.0247,8.0345,1000789.0
2024-11-26 14:30:00,8.18,8.2,8.17,8.19,790541.0,8.0345,8.0542,8.0247,8.0444,790541.0
2024-11-26 15:00:00,8.19,8.2,8.18,8.19,833590.0,8.0444,8.0542,8.0345,8.0444,833590.0
2024-11-26 15:30:00,8.2,8.22,8.19,8.2,2132338.0,8.0542,8.0738,8.0444,8.0542,2132338.0
2024-11-27 09:30:00,8.26,8.27,8.24,8.24,514426.0,8.1131,8.1229,8.0935,8.0935,514426.0
2024-11-27 10:00:00,8.24,8.25,8.19,8.21,560179.0,8.0935,8.1033,8.0444,8.064,560179.0
2024-11-27 10:30:00,8.2,8.22,8.19,8.21,1320460.0,8.0542,8.0738,8.0444,8.064,1320460.0
2024-11-27 11:00:00,8.21,8.22,8.19,8.2,593117.0,8.064,8.0738,8.0444,8.0542,593117.0
2024-11-27 11:30:00,8.19,8.21,8.17,8.17,825002.0,8.0444,8.064,8.0247,8.0247,825002.0
2024-11-27 12:00:00,8.18,8.19,8.17,8.18,535724.0,8.0345,8.0444,8.0247,8.0345,535724.0
2024-11-27 12:30:00,8.18,8.2,8.17,8.19,328632.0,8.0345,8.0542,8.0247,8.0444,328632.0
2024-11-27 13:00:00,8.19,8.2,8.18,8.19,652095.0,8.0444,8.0542,8.0345,8.0444,652095.0
2024-11-27 13:30:00,8.19,8.2,8.19,8.2,108065.0,8.0444,8.0542,8.0444,8.0542,108065.0
2024-11-27 14:00:00,8.19,8.2,8.18,8.2,353635.0,8.0444,8.0542,8.0345,8.0542,353635.0
2024-11-27 14:30:00,8.2,8.2,8.19,8.2,34401.0,8.0542,8.0542,8.0444,8.0542,34401.0
2024-11-27 15:00:00,8.2,8.2,8.18,8.19,511076.0,8.0542,8.0542,8.0345,8.0444,511076.0
2024-11-27 15:30:00,8.18,8.19,8.18,8.19,588963.0,8.0345,8.0444,8.0345,8.0444,588963.0
2024-11-29 09:30:00,8.16,8.19,8.16,8.18,675559.0,8.0149,8.0444,8.0149,8.0345,675559.0
2024-11-29 10:00:00,8.19,8.2,8.15,8.16,1005778.0,8.0444,8.0542,8.0051,8.0149,1005778.0
2024-11-29 10:30:00,8.16,8.17,8.15,8.16,531973.0,8.0149,8.0247,8.0051,8.0149,531973.0
2024-11-29 11:00:00,8.16,8.18,8.13,8.13,1836873.0,8.0149,8.0345,7.9854,7.9854,1836873.0
2024-11-29 11:30:00,8.13,8.14,8.11,8.11,708355.0,7.9854,7.9952,7.9658,7.9658,708355.0
2024-11-29 12:00:00,8.11,8.13,8.11,8.12,287347.0,7.9658,7.9854,7.9658,7.9756,287347.0
2024-11-29 12:30:00,8.13,8.14,8.12,8.13,305573.0,7.9854,7.9952,7.9756,7.9854,305573.0
2024-12-02 09:30:00,8.24,8.26,8.19,8.2,1570087.0,8.0935,8.1131,8.0444,8.0542,1570087.0
2024-12-02 10:00:00,8.2,8.2,8.13,8.14,1392012.0,8.0542,8.0542,7.9854,7.9952,1392012.0
2024-12-02 10:30:00,8.14,8.15,8.13,8.14,949724.0,7.9952,8.0051,7.9854,7.9952,949724.0
2024-12-02 11:00:00,8.14,8.19,8.13,8.18,1751026.0,7.9952,8.0444,7.9854,8.0345,1751026.0
2024-12-02 11:30:00,8.18,8.22,8.17,8.22,2205815.0,8.0345,8.0738,8.0247,8.0738,2205815.0
2024-12-02 12:00:00,8.22,8.23,8.21,8.21,888823.0,8.0738,8.0836,8.064,8.064,888823.0
2024-12-02 12:30:00,8.22,8.23,8.21,8.22,948341.0,8.0738,8.0836,8.064,8.0738,948341.0
2024-12-02 13:00:00,8.22,8.23,8.21,8.22,326247.0,8.0738,8.0836,8.064,8.0738,326247.0
2024-12-02 13:30:00,8.22,8.24,8.22,8.22,1038370.0,8.0738,8.0935,8.0738,8.0738,1038370.0
2024-12-02 14:00:00,8.22,8.23,8.22,8.23,314612.0,8.0738,8.0836,8.0738,8.0836,314612.0
2024-12-02 14:30:00,8.22,8.23,8.21,8.21,329455.0,8.0738,8.0836,8.064,8.064,329455.0
2024-12-02 15:00:00,8.21,8.23,8.2,8.22,697726.0,8.064,8.0836,8.0542,8.0738,697726.0
2024-12-02 15:30:00,8.22,8.23,8.21,8.23,1232669.0,8.0738,8.0836,8.064,8.0836,1232669.0
2024-12-03 09:30:00,8.26,8.27,8.22,8.23,477990.0,8.1131,8.1229,8.0738,8.0836,477990.0
2024-12-03 10:00:00,8.22,8.23,8.19,8.2,910590.0,8.0738,8.0836,8.0444,8.0542,910590.0
2024-12-03 10:30:00,8.19,8.21,8.18,8.21,1496656.0,8.0444,8.064,8.0345,8.064,1496656.0
2024-12-03 11:00:00,8.21,8.24,8.2,8.24,1112323.0,8.064,8.0935,8.0542,8.0935,1112323.0
2024-12-03 11:30:00,8.24,8.24,8.2,8.22,1256692.0,8.0935,8.0935,8.0542,8.0738,1256692.0
2024-12-03 12:00:00,8.22,8.24,8.22,8.24,434401.0,8.0738,8.0935,8.0738,8.0935,434401.0
2024-12-03 12:30:00,8.24,8.25,8.22,8.24,505729.0,8.0935,8.1033,8.0738,8.0935,505729.0
2024-12-03 13:00:00,8.23,8.24,8.22,8.22,203846.0,8.0836,8.0935,8.0738,8.0738,203846.0
2024-12-03 13:30:00,8.22,8.23,8.2,8.21,672267.0,8.0738,8.0836,8.0542,8.064,672267.0
2024-12-03 14:00:00,8.21,8.21,8.18,8.19,690828.0,8.064,8.064,8.0345,8.0444,690828.0
2024-12-03 14:30:00,8.2,8.21,8.19,8.19,626699.0,8.0542,8.064,8.0444,8.0444,626699.0
2024-12-03 15:00:00,8.2,8.21,8.19,8.19,368524.0,8.0542,8.064,8.0444,8.0444,368524.0
2024-12-03 15:30:00,8.19,8.2,8.18,8.19,1372383.0,8.0444,8.0542,8.0345,8.0444,1372383.0
2024-12-04 09:30:00,8.24,8.26,8.21,8.25,1268028.0,8.0935,8.1131,8.064,8.1033,1268028.0
2024-12-04 10:00:00,8.26,8.3,8.25,8.29,1716897.0,8.1131,8.1524,8.1033,8.1426,1716897.0
2024-12-04 10:30:00,8.29,8.31,8.28,8.29,2430344.0,8.1426,8.1622,8.1328,8.1426,2430344.0
2024-12-04 11:00:00,8.29,8.31,8.26,8.3,1917316.0,8.1426,8.1622,8.1131,8.1524,1917316.0
2024-12-04 11:30:00,8.3,8.3,8.28,8.29,1035312.0,8.1524,8.1524,8.1328,8.1426,1035312.0
2024-12-04 12:00:00,8.29,8.3,8.28,8.29,693582.0,8.1426,8.1524,8.1328,8.1426,693582.0
2024-12-04 12:30:00,8.29,8.29,8.26,8.29,882141.0,8.1426,8.1426,8.1131,8.1426,882141.0
2024-12-04 13:00:00,8.28,8.29,8.27,8.28,312240.0,8.1328,8.1426,8.1229,8.1328,312240.0
2024-12-04 13:30:00,8.28,8.28,8.27,8.28,187261.0,8.1328,8.1328,8.1229,8.1328,187261.0
2024-12-04 14:00:00,8.28,8.28,8.27,8.27,276447.0,8.1328,8.1328,8.1229,8.1229,276447.0
2024-12-04 14:30:00,8.27,8.29,8.27,8.28,1374668.0,8.1229,8.1426,8.1229,8.1328,1374668.0
2024-12-04 15:00:00,8.28,8.28,8.26,8.27,446308.0,8.1328,8.1328,8.1131,8.1229,446308.0
2024-12-04 15:30:00,8.27,8.29,8.27,8.29,1278249.0,8.1229,8.1426,8.1229,8.1426,1278249.0
2024-12-05 09:30:00,8.38,8.43,8.36,8.38,1119132.0,8.231,8.2801,8.2113,8.231,1119132.0
2024-12-05 10:00:00,8.38,8.43,8.38,8.41,2141776.0,8.231,8.2801,8.231,8.2604,2141776.0
2024-12-05 10:30:00,8.41,8.42,8.38,8.41,1383786.0,8.2604,8.2703,8.231,8.2604,1383786.0
2024-12-05 11:00:00,8.42,8.46,8.41,8.46,2214729.0,8.2703,8.3096,8.2604,8.3096,2214729.0
2024-12-05 11:30:00,8.46,8.47,8.44,8.45,1250547.0,8.3096,8.3194,8.2899,8.2997,1250547.0
2024-12-05 12:00:00,8.44,8.46,8.43,8.45,1144435.0,8.2899,8.3096,8.2801,8.2997,1144435.0
2024-12-05 12:30:00,8.45,8.45,8.42,8.44,453903.0,8.2997,8.2997,8.2703,8.2899,453903.0
2024-12-05 13:00:00,8.44,8.44,8.41,8.43,420156.0,8.2899,8.2899,8.2604,8.2801,420156.0
2024-12-05 13:30:00,8.43,8.44,8.41,8.43,652698.0,8.2801,8.2899,8.2604,8.2801,652698.0
2024-12-05 14:00:00,8.43,8.46,8.42,8.45,3427733.0,8.2801,8.3096,8.2703,8.2997,3427733.0
2024-12-05 14:30:00,8.45,8.47,8.44,8.45,1008461.0,8.2997,8.3194,8.2899,8.2997,1008461.0
2024-12-05 15:00:00,8.45,8.46,8.44,8.45,599043.0,8.2997,8.3096,8.2899,8.2997,599043.0
2024-12-05 15:30:00,8.45,8.47,8.42,8.46,4068180.0,8.2997,8.3194,8.2703,8.3096,4068180.0
2024-12-06 09:30:00,8.45,8.46,8.37,8.38,990124.0,8.2997,8.3096,8.2212,8.231,990124.0
2024-12-06 10:00:00,8.38,8.38,8.34,8.37,1335210.0,8.231,8.231,8.1917,8.2212,1335210.0
2024-12-06 10:30:00,8.37,8.38,8.35,8.38,1595250.0,8.2212,8.231,8.2015,8.231,1595250.0
2024-12-06 11:00:00,8.38,8.38,8.35,8.37,1498538.0,8.231,8.231,8.2015,8.2212,1498538.0
2024-12-06 11:30:00,8.38,8.38,8.35,8.36,182327.0,8.231,8.231,8.2015,8.2113,182327.0
2024-12-06 12:00:00,8.36,8.37,8.34,8.36,1151295.0,8.2113,8.2212,8.1917,8.2113,1151295.0
2024-12-06 12:30:00,8.36,8.36,8.35,8.36,89085.0,8.2113,8.2113,8.2015,8.2113,89085.0
2024-12-06 13:00:00,8.36,8.37,8.33,8.33,876419.0,8.2113,8.2212,8.1819,8.1819,876419.0
2024-12-06 13:30:00,8.33,8.33,8.32,8.33,78160.0,8.1819,8.1819,8.172,8.1819,78160.0
2024-12-06 14:00:00,8.33,8.33,8.31,8.33,238354.0,8.1819,8.1819,8.1622,8.1819,238354.0
2024-12-06 14:30:00,8.33,8.34,8.32,8.34,649754.0,8.1819,8.1917,8.172,8.1917,649754.0
2024-12-06 15:00:00,8.34,8.35,8.33,8.35,555298.0,8.1917,8.2015,8.1819,8.2015,555298.0
2024-12-06 15:30:00,8.35,8.35,8.32,8.33,1624026.0,8.2015,8.2015,8.172,8.1819,1624026.0
2024-12-09 09:30:00,8.42,8.48,8.42,8.44,1183764.0,8.2703,8.3292,8.2703,8.2899,1183764.0
2024-12-09 10:00:00,8.44,8.45,8.4,8.42,1415833.0,8.2899,8.2997,8.2506,8.2703,1415833.0
2024-12-09 10:30:00,8.42,8.43,8.38,8.42,2250897.0,8.2703,8.2801,8.231,8.2703,2250897.0
2024-12-09 11:00:00,8.42,8.44,8.41,8.44,3350320.0,8.2703,8.2899,8.2604,8.2899,3350320.0
2024-12-09 11:30:00,8.44,8.45,8.43,8.45,587995.0,8.2899,8.2997,8.2801,8.2997,587995.0
2024-12-09 12:00:00,8.45,8.46,8.43,8.43,925576.0,8.2997,8.3096,8.2801,8.2801,925576.0
2024-12-09 12:30:00,8.44,8.44,8.42,8.42,251649.0,8.2899,8.2899,8.2703,8.2703,251649.0
2024-12-09 13:00:00,8.43,8.44,8.42,8.43,305358.0,8.2801,8.2899,8.2703,8.2801,305358.0
2024-12-09 13:30:00,8.43,8.44,8.42,8.43,177393.0,8.2801,8.2899,8.2703,8.2801,177393.0
2024-12-09 14:00:00,8.42,8.43,8.41,8.42,623927.0,8.2703,8.2801,8.2604,8.2703,623927.0
2024-12-09 14:30:00,8.42,8.42,8.39,8.39,940644.0,8.2703,8.2703,8.2408,8.2408,940644.0
2024-12-09 15:00:00,8.39,8.41,8.37,8.37,449376.0,8.2408,8.2604,8.2212,8.2212,449376.0
2024-12-09 15:30:00,8.38,8.38,8.36,8.38,1107041.0,8.231,8.231,8.2113,8.231,1107041.0
2024-12-10 09:30:00,8.36,8.36,8.29,8.33,1330625.0,8.2113,8.2113,8.1426,8.1819,1330625.0
2024-12-10 10:00:00,8.32,8.34,8.28,8.29,1310236.0,8.172,8.1917,8.1328,8.1426,1310236.0
2024-12-10 10:30:00,8.28,8.32,8.28,8.31,2029225.0,8.1328,8.172,8.1328,8.1622,2029225.0
2024-12-10 11:00:00,8.32,8.33,8.3,8.32,1448803.0,8.172,8.1819,8.1524,8.172,1448803.0
2024-12-10 11:30:00,8.33,8.36,8.32,8.36,1373389.0,8.1819,8.2113,8.172,8.2113,1373389.0
2024-12-10 12:00:00,8.36,8.37,8.34,8.34,865218.0,8.2113,8.2212,8.1917,8.1917,865218.0
2024-12-10 12:30:00,8.35,8.35,8.32,8.33,546137.0,8.2015,8.2015,8.172,8.1819,546137.0
2024-12-10 13:00:00,8.33,8.33,8.32,8.33,217453.0,8.1819,8.1819,8.172,8.1819,217453.0
2024-12-10 13:30:00,8.33,8.33,8.32,8.33,107453.0,8.1819,8.1819,8.172,8.1819,107453.0
2024-12-10 14:00:00,8.32,8.33,8.31,8.31,194608.0,8.172,8.1819,8.1622,8.1622,194608.0
2024-12-10 14:30:00,8.31,8.33,8.3,8.33,555328.0,8.1622,8.1819,8.1524,8.1819,555328.0
2024-12-10 15:00:00,8.33,8.33,8.3,8.31,531435.0,8.1819,8.1819,8.1524,8.1622,531435.0
2024-12-10 15:30:00,8.3,8.33,8.29,8.32,1370787.0,8.1524,8.1819,8.1426,8.172,1370787.0
2024-12-11 09:30:00,8.24,8.28,8.21,8.26,1561927.0,8.0935,8.1328,8.064,8.1131,1561927.0
2024-12-11 10:00:00,8.26,8.27,8.24,8.25,2548033.0,8.1131,8.1229,8.0935,8.1033,2548033.0
2024-12-11 10:30:00,8.26,8.26,8.22,8.25,4332261.0,8.1131,8.1131,8.0738,8.1033,4332261.0
2024-12-11 11:00:00,8.25,8.28,8.23,8.28,4428054.0,8.1033,8.1328,8.0836,8.1328,4428054.0
2024-12-11 11:30:00,8.27,8.33,8.27,8.29,1728573.0,8.1229,8.1819,8.1229,8.1426,1728573.0
2024-12-11 12:00:00,8.29,8.3,8.26,8.27,520182.0,8.1426,8.1524,8.1131,8.1229,520182.0
2024-12-11 12:30:00,8.26,8.27,8.25,8.27,609023.0,8.1131,8.1229,8.1033,8.1229,609023.0
2024-12-11 13:00:00,8.27,8.29,8.26,8.28,702223.0,8.1229,8.1426,8.1131,8.1328,702223.0
2024-12-11 13:30:00,8.28,8.3,8.27,8.29,929755.0,8.1328,8.1524,8.1229,8.1426,929755.0
2024-12-11 14:00:00,8.28,8.29,8.27,8.29,452887.0,8.1328,8.1426,8.1229,8.1426,452887.0
2024-12-11 14:30:00,8.29,8.3,8.28,8.3,666395.0,8.1426,8.1524,8.1328,8.1524,666395.0
2024-12-11 15:00:00,8.3,8.3,8.28,8.29,602455.0,8.1524,8.1524,8.1328,8.1426,602455.0
2024-12-11 15:30:00,8.29,8.3,8.26,8.28,2427784.0,8.1426,8.1524,8.1131,8.1328,2427784.0
2024-12-12 09:30:00,8.26,8.35,8.26,8.33,1655516.0,8.1131,8.2015,8.1131,8.1819,1655516.0
2024-12-12 10:00:00,8.33,8.34,8.29,8.29,1939267.0,8.1819,8.1917,8.1426,8.1426,1939267.0
2024-12-12 10:30:00,8.29,8.3,8.26,8.28,2034335.0,8.1426,8.1524,8.1131,8.1328,2034335.0
2024-12-12 11:00:00,8.28,8.3,8.27,8.29,2486586.0,8.1328,8.1524,8.1229,8.1426,2486586.0
2024-12-12 11:30:00,8.29,8.32,8.28,8.32,1630973.0,8.1426,8.172,8.1328,8.172,1630973.0
2024-12-12 12:00:00,8.32,8.34,8.31,8.32,929673.0,8.172,8.1917,8.1622,8.172,929673.0
2024-12-12 12:30:00,8.32,8.32,8.3,8.31,262521.0,8.172,8.172,8.1524,8.1622,262521.0
2024-12-12 13:00:00,8.32,8.32,8.29,8.29,356414.0,8.172,8.172,8.1426,8.1426,356414.0
2024-12-12 13:30:00,8.29,8.3,8.27,8.27,327543.0,8.1426,8.1524,8.1229,8.1229,327543.0
2024-12-12 14:00:00,8.27,8.28,8.26,8.26,250441.0,8.1229,8.1328,8.1131,8.1131,250441.0
2024-12-12 14:30:00,8.27,8.28,8.26,8.28,350293.0,8.1229,8.1328,8.1131,8.1328,350293.0
2024-12-12 15:00:00,8.28,8.28,8.24,8.24,580013.0,8.1328,8.1328,8.0935,8.0935,580013.0
2024-12-12 15:30:00,8.24,8.25,8.22,8.24,1313620.0,8.0935,8.1033,8.0738,8.0935,1313620.0
2024-12-13 09:30:00,8.34,8.34,8.28,8.29,910731.0,8.1917,8.1917,8.1328,8.1426,910731.0
2024-12-13 10:00:00,8.29,8.29,8.26,8.28,1478410.0,8.1426,8.1426,8.1131,8.1328,1478410.0
2024-12-13 10:30:00,8.28,8.3,8.26,8.27,1409589.0,8.1328,8.1524,8.1131,8.1229,1409589.0
2024-12-13 11:00:00,8.27,8.28,8.25,8.28,3789183.0,8.1229,8.1328,8.1033,8.1328,3789183.0
2024-12-13 11:30:00,8.28,8.28,8.25,8.28,1054521.0,8.1328,8.1328,8.1033,8.1328,1054521.0
2024-12-13 12:00:00,8.28,8.28,8.26,8.27,110833.0,8.1328,8.1328,8.1131,8.1229,110833.0
2024-12-13 12:30:00,8.27,8.27,8.26,8.26,66263.0,8.1229,8.1229,8.1131,8.1131,66263.0
2024-12-13 13:00:00,8.27,8.28,8.26,8.28,187912.0,8.1229,8.1328,8.1131,8.1328,187912.0
2024-12-13 13:30:00,8.28,8.28,8.25,8.26,498309.0,8.1328,8.1328,8.1033,8.1131,498309.0
2024-12-13 14:00:00,8.25,8.27,8.25,8.27,336163.0,8.1033,8.1229,8.1033,8.1229,336163.0
2024-12-13 14:30:00,8.27,8.28,8.26,8.28,149543.0,8.1229,8.1328,8.1131,8.1328,149543.0
2024-12-13 15:00:00,8.28,8.29,8.27,8.29,854521.0,8.1328,8.1426,8.1229,8.1426,854521.0
2024-12-13 15:30:00,8.29,8.32,8.28,8.3,1387594.0,8.1426,8.172,8.1328,8.1524,1387594.0
2024-12-16 09:30:00,8.3,8.31,8.27,8.29,950121.0,8.1524,8.1622,8.1229,8.1426,950121.0
2024-12-16 10:00:00,8.29,8.33,8.28,8.33,2121852.0,8.1426,8.1819,8.1328,8.1819,2121852.0
2024-12-16 10:30:00,8.33,8.33,8.3,8.32,1788489.0,8.1819,8.1819,8.1524,8.172,1788489.0
2024-12-16 11:00:00,8.32,8.33,8.29,8.3,1606785.0,8.172,8.1819,8.1426,8.1524,1606785.0
2024-12-16 11:30:00,8.3,8.32,8.3,8.32,240052.0,8.1524,8.172,8.1524,8.172,240052.0
2024-12-16 12:00:00,8.31,8.32,8.29,8.29,735824.0,8.1622,8.172,8.1426,8.1426,735824.0
2024-12-16 12:30:00,8.29,8.3,8.29,8.3,234684.0,8.1426,8.1524,8.1426,8.1524,234684.0
2024-12-16 13:00:00,8.3,8.3,8.27,8.29,562366.0,8.1524,8.1524,8.1229,8.1426,562366.0
2024-12-16 13:30:00,8.29,8.3,8.28,8.29,573305.0,8.1426,8.1524,8.1328,8.1426,573305.0
2024-12-16 14:00:00,8.29,8.29,8.25,8.26,417089.0,8.1426,8.1426,8.1033,8.1131,417089.0
2024-12-16 14:30:00,8.26,8.27,8.25,8.26,488700.0,8.1131,8.1229,8.1033,8.1131,488700.0
2024-12-16 15:00:00,8.26,8.26,8.25,8.26,273654.0,8.1131,8.1131,8.1033,8.1131,273654.0
2024-12-16 15:30:00,8.26,8.27,8.23,8.24,2349136.0,8.1131,8.1229,8.0836,8.0935,2349136.0
2024-12-17 09:30:00,8.2,8.24,8.18,8.21,887894.0,8.0542,8.0935,8.0345,8.064,887894.0
2024-12-17 10:00:00,8.2,8.23,8.2,8.21,1237724.0,8.0542,8.0836,8.0542,8.064,1237724.0
2024-12-17 10:30:00,8.21,8.21,8.19,8.19,633656.0,8.064,8.064,8.0444,8.0444,633656.0
2024-12-17 11:00:00,8.19,8.21,8.17,8.19,2500973.0,8.0444,8.064,8.0247,8.0444,2500973.0
2024-12-17 11:30:00,8.2,8.2,8.16,8.17,1794255.0,8.0542,8.0542,8.0149,8.0247,1794255.0
2024-12-17 12:00:00,8.18,8.18,8.16,8.18,461860.0,8.0345,8.0345,8.0149,8.0345,461860.0
2024-12-17 12:30:00,8.18,8.21,8.17,8.2,350105.0,8.0345,8.064,8.0247,8.0542,350105.0
2024-12-17 13:00:00,8.21,8.21,8.18,8.2,392183.0,8.064,8.064,8.0345,8.0542,392183.0
2024-12-17 13:30:00,8.2,8.23,8.19,8.22,685133.0,8.0542,8.0836,8.0444,8.0738,685133.0
2024-12-17 14:00:00,8.23,8.24,8.22,8.23,428026.0,8.0836,8.0935,8.0738,8.0836,428026.0
2024-12-17 14:30:00,8.24,8.24,8.22,8.22,411000.0,8.0935,8.0935,8.0738,8.0738,411000.0
2024-12-17 15:00:00,8.22,8.23,8.2,8.21,1353745.0,8.0738,8.0836,8.0542,8.064,1353745.0
2024-12-17 15:30:00,8.21,8.22,8.21,8.21,1480607.0,8.064,8.0738,8.064,8.064,1480607.0
2024-12-18 09:30:00,8.24,8.29,8.23,8.27,858947.0,8.0935,8.1426,8.0836,8.1229,858947.0
2024-12-18 10:00:00,8.26,8.27,8.25,8.25,945290.0,8.1131,8.1229,8.1033,8.1033,945290.0
2024-12-18 10:30:00,8.25,8.27,8.24,8.25,854580.0,8.1033,8.1229,8.0935,8.1033,854580.0
2024-12-18 11:00:00,8.25,8.27,8.24,8.26,1025728.0,8.1033,8.1229,8.0935,8.1131,1025728.0
2024-12-18 11:30:00,8.26,8.26,8.23,8.23,358870.0,8.1131,8.1131,8.0836,8.0836,358870.0
2024-12-18 12:00:00,8.24,8.25,8.23,8.25,143728.0,8.0935,8.1033,8.0836,8.1033,143728.0
2024-12-18 12:30:00,8.24,8.25,8.23,8.24,161397.0,8.0935,8.1033,8.0836,8.0935,161397.0
2024-12-18 13:00:00,8.25,8.25,8.24,8.25,66462.0,8.1033,8.1033,8.0935,8.1033,66462.0
2024-12-18 13:30:00,8.25,8.27,8.24,8.26,661396.0,8.1033,8.1229,8.0935,8.1131,661396.0
2024-12-18 14:00:00,8.26,8.26,8.15,8.16,1414218.0,8.1131,8.1131,8.0051,8.0149,1414218.0
2024-12-18 14:30:00,8.15,8.19,8.09,8.1,1462606.0,8.0051,8.0444,7.9461,7.956,1462606.0
2024-12-18 15:00:00,8.1,8.11,8.05,8.05,991688.0,7.956,7.9658,7.9068,7.9068,991688.0
2024-12-18 15:30:00,8.05,8.06,7.99,7.99,2649442.0,7.9068,7.9167,7.8479,7.8479,2649442.0
2024-12-19 09:30:00,8.08,8.13,8.05,8.11,910065.0,7.9363,7.9854,7.9068,7.9658,910065.0
2024-12-19 10:00:00,8.11,8.11,8.06,8.06,2380782.0,7.9658,7.9658,7.9167,7.9167,2380782.0
2024-12-19 10:30:00,8.07,8.08,8.05,8.06,4777054.0,7.9265,7.9363,7.9068,7.9167,4777054.0
2024-12-19 11:00:00,8.07,8.08,8.04,8.08,2526747.0,7.9265,7.9363,7.897,7.9363,2526747.0
2024-12-19 11:30:00,8.08,8.08,8.06,8.08,876123.0,7.9363,7.9363,7.9167,7.9363,876123.0
2024-12-19 12:00:00,8.07,8.08,8.05,8.05,462571.0,7.9265,7.9363,7.9068,7.9068,462571.0
2024-12-19 12:30:00,8.05,8.07,8.04,8.05,482393.0,7.9068,7.9265,7.897,7.9068,482393.0
2024-12-19 13:00:00,8.04,8.07,8.03,8.06,854358.0,7.897,7.9265,7.8872,7.9167,854358.0
2024-12-19 13:30:00,8.06,8.09,8.06,8.08,588243.0,7.9167,7.9461,7.9167,7.9363,588243.0
2024-12-19 14:00:00,8.09,8.1,8.08,8.09,2439071.0,7.9461,7.956,7.9363,7.9461,2439071.0
2024-12-19 14:30:00,8.09,8.09,8.07,8.08,281407.0,7.9461,7.9461,7.9265,7.9363,281407.0
2024-12-19 15:00:00,8.08,8.09,8.07,8.09,419688.0,7.9363,7.9461,7.9265,7.9461,419688.0
2024-12-19 15:30:00,8.09,8.1,8.05,8.06,1740478.0,7.9461,7.956,7.9068,7.9167,1740478.0
2024-12-20 09:30:00,7.92,7.98,7.92,7.95,810043.0,7.7792,7.8381,7.7792,7.8086,810043.0
2024-12-20 10:00:00,7.96,8.02,7.95,8.01,1215104.0,7.8185,7.8774,7.8086,7.8676,1215104.0
2024-12-20 10:30:00,8.01,8.04,8.0,8.02,1647343.0,7.8676,7.897,7.8577,7.8774,1647343.0
2024-12-20 11:00:00,8.02,8.11,8.02,8.08,4223783.0,7.8774,7.9658,7.8774,7.9363,4223783.0
2024-12-20 11:30:00,8.09,8.12,8.07,8.12,1488281.0,7.9461,7.9756,7.9265,7.9756,1488281.0
2024-12-20 12:00:00,8.11,8.12,8.09,8.12,703017.0,7.9658,7.9756,7.9461,7.9756,703017.0
2024-12-20 12:30:00,8.11,8.12,8.09,8.11,444884.0,7.9658,7.9756,7.9461,7.9658,444884.0
2024-12-20 13:00:00,8.1,8.11,8.07,8.08,490865.0,7.956,7.9658,7.9265,7.9363,490865.0
2024-12-20 13:30:00,8.09,8.12,8.08,8.09,531033.0,7.9461,7.9756,7.9363,7.9461,531033.0
2024-12-20 14:00:00,8.09,8.12,8.08,8.11,492999.0,7.9461,7.9756,7.9363,7.9658,492999.0
2024-12-20 14:30:00,8.11,8.12,8.1,8.11,426582.0,7.9658,7.9756,7.956,7.9658,426582.0
2024-12-20 15:00:00,8.11,8.11,8.08,8.09,354615.0,7.9658,7.9658,7.9363,7.9461,354615.0
2024-12-20 15:30:00,8.08,8.09,8.04,8.06,2913819.0,7.9363,7.9461,7.897,7.9167,2913819.0
2024-12-23 09:30:00,8.08,8.11,8.06,8.07,1080195.0,7.9363,7.9658,7.9167,7.9265,1080195.0
2024-12-23 10:00:00,8.07,8.08,8.05,8.06,1665527.0,7.9265,7.9363,7.9068,7.9167,1665527.0
2024-12-23 10:30:00,8.07,8.07,8.05,8.05,1244099.0,7.9265,7.9265,7.9068,7.9068,1244099.0
2024-12-23 11:00:00,8.05,8.06,8.04,8.05,1937104.0,7.9068,7.9167,7.897,7.9068,1937104.0
2024-12-23 11:30:00,8.05,8.08,8.05,8.08,477045.0,7.9068,7.9363,7.9068,7.9363,477045.0
2024-12-23 12:00:00,8.08,8.1,8.07,8.09,1715353.0,7.9363,7.956,7.9265,7.9461,1715353.0
2024-12-23 12:30:00,8.09,8.09,8.07,8.08,530251.0,7.9461,7.9461,7.9265,7.9363,530251.0
2024-12-23 13:00:00,8.08,8.09,8.07,8.07,836422.0,7.9363,7.9461,7.9265,7.9265,836422.0
2024-12-23 13:30:00,8.08,8.1,8.07,8.09,355145.0,7.9363,7.956,7.9265,7.9461,355145.0
2024-12-23 14:00:00,8.1,8.1,8.09,8.09,55150.0,7.956,7.956,7.9461,7.9461,55150.0
2024-12-23 14:30:00,8.1,8.11,8.09,8.11,650243.0,7.956,7.9658,7.9461,7.9658,650243.0
2024-12-23 15:00:00,8.1,8.12,8.09,8.12,765179.0,7.956,7.9756,7.9461,7.9756,765179.0
2024-12-23 15:30:00,8.12,8.13,8.11,8.12,808248.0,7.9756,7.9854,7.9658,7.9756,808248.0
2024-12-24 09:30:00,8.1,8.16,8.09,8.14,392747.0,7.956,8.0149,7.9461,7.9952,392747.0
2024-12-24 10:00:00,8.14,8.18,8.14,8.17,550691.0,7.9952,8.0345,7.9952,8.0247,550691.0
2024-12-24 10:30:00,8.17,8.19,8.15,8.16,502317.0,8.0247,8.0444,8.0051,8.0149,502317.0
2024-12-24 11:00:00,8.15,8.16,8.13,8.13,1007654.0,8.0051,8.0149,7.9854,7.9854,1007654.0
2024-12-24 11:30:00,8.13,8.14,8.13,8.13,352070.0,7.9854,7.9952,7.9854,7.9854,352070.0
2024-12-24 12:00:00,8.13,8.15,8.13,8.14,99703.0,7.9854,8.0051,7.9854,7.9952,99703.0
2024-12-24 12:30:00,8.14,8.18,8.13,8.18,590693.0,7.9952,8.0345,7.9854,8.0345,590693.0
2024-12-26 09:30:00,8.11,8.17,8.1,8.14,921723.0,7.9658,8.0247,7.956,7.9952,921723.0
2024-12-26 10:00:00,8.14,8.16,8.13,8.14,849030.0,7.9952,8.0149,7.9854,7.9952,849030.0
2024-12-26 10:30:00,8.14,8.15,8.13,8.13,337497.0,7.9952,8.0051,7.9854,7.9854,337497.0
2024-12-26 11:00:00,8.13,8.14,8.13,8.13,155202.0,7.9854,7.9952,7.9854,7.9854,155202.0
2024-12-26 11:30:00,8.13,8.16,8.13,8.15,411774.0,7.9854,8.0149,7.9854,8.0051,411774.0
2024-12-26 12:00:00,8.15,8.16,8.14,8.14,225567.0,8.0051,8.0149,7.9952,7.9952,225567.0
2024-12-26 12:30:00,8.14,8.15,8.12,8.14,316773.0,7.9952,8.0051,7.9756,7.9952,316773.0
2024-12-26 13:00:00,8.14,8.16,8.14,8.15,342352.0,7.9952,8.0149,7.9952,8.0051,342352.0
2024-12-26 13:30:00,8.15,8.16,8.14,8.14,222147.0,8.0051,8.0149,7.9952,7.9952,222147.0
2024-12-26 14:00:00,8.14,8.15,8.12,8.12,649834.0,7.9952,8.0051,7.9756,7.9756,649834.0
2024-12-26 14:30:00,8.12,8.14,8.11,8.13,736698.0,7.9756,7.9952,7.9658,7.9854,736698.0
2024-12-26 15:00:00,8.13,8.14,8.13,8.13,351615.0,7.9854,7.9952,7.9854,7.9854,351615.0
2024-12-26 15:30:00,8.13,8.14,8.11,8.11,867099.0,7.9854,7.9952,7.9658,7.9658,867099.0
2024-12-27 09:30:00,8.13,8.15,8.12,8.13,1236576.0,7.9854,8.0051,7.9756,7.9854,1236576.0
2024-12-27 10:00:00,8.13,8.14,8.09,8.1,1749870.0,7.9854,7.9952,7.9461,7.956,1749870.0
2024-12-27 10:30:00,8.1,8.13,8.1,8.12,1497463.0,7.956,7.9854,7.956,7.9756,1497463.0
2024-12-27 11:00:00,8.12,8.13,8.11,8.12,1811072.0,7.9756,7.9854,7.9658,7.9756,1811072.0
2024-12-27 11:30:00,8.13,8.13,8.09,8.09,746148.0,7.9854,7.9854,7.9461,7.9461,746148.0
2024-12-27 12:00:00,8.1,8.1,8.06,8.07,633126.0,7.956,7.956,7.9167,7.9265,633126.0
2024-12-27 12:30:00,8.07,8.09,8.06,8.08,866202.0,7.9265,7.9461,7.9167,7.9363,866202.0
2024-12-27 13:00:00,8.09,8.1,8.08,8.08,933427.0,7.9461,7.956,7.9363,7.9363,933427.0
2024-12-27 13:30:00,8.08,8.12,8.08,8.11,1236336.0,7.9363,7.9756,7.9363,7.9658,1236336.0
2024-12-27 14:00:00,8.11,8.11,8.1,8.11,328300.0,7.9658,7.9658,7.956,7.9658,328300.0
2024-12-27 14:30:00,8.11,8.13,8.1,8.13,934173.0,7.9658,7.9854,7.956,7.9854,934173.0
2024-12-27 15:00:00,8.13,8.13,8.11,8.12,774831.0,7.9854,7.9854,7.9658,7.9756,774831.0
2024-12-27 15:30:00,8.11,8.12,8.09,8.11,1440453.0,7.9658,7.9756,7.9461,7.9658,1440453.0
2024-12-30 09:30:00,8.12,8.13,8.07,8.09,1491285.0,7.9756,7.9854,7.9265,7.9461,1491285.0
2024-12-30 10:00:00,8.09,8.1,8.05,8.05,1453946.0,7.9461,7.956,7.9068,7.9068,1453946.0
2024-12-30 10:30:00,8.05,8.07,8.04,8.05,1824915.0,7.9068,7.9265,7.897,7.9068,1824915.0
2024-12-30 11:00:00,8.06,8.1,8.05,8.1,1704377.0,7.9167,7.956,7.9068,7.956,1704377.0
2024-12-30 11:30:00,8.1,8.11,8.08,8.11,1194857.0,7.956,7.9658,7.9363,7.9658,1194857.0
2024-12-30 12:00:00,8.11,8.11,8.08,8.1,902169.0,7.9658,7.9658,7.9363,7.956,902169.0
2024-12-30 12:30:00,8.1,8.11,8.09,8.11,268562.0,7.956,7.9658,7.9461,7.9658,268562.0
2024-12-30 13:00:00,8.11,8.11,8.09,8.1,319875.0,7.9658,7.9658,7.9461,7.956,319875.0
2024-12-30 13:30:00,8.1,8.12,8.1,8.12,341993.0,7.956,7.9756,7.956,7.9756,341993.0
2024-12-30 14:00:00,8.12,8.12,8.1,8.11,598607.0,7.9756,7.9756,7.956,7.9658,598607.0
2024-12-30 14:30:00,8.11,8.12,8.1,8.11,270274.0,7.9658,7.9756,7.956,7.9658,270274.0
2024-12-30 15:00:00,8.12,8.12,8.11,8.12,490043.0,7.9756,7.9756,7.9658,7.9756,490043.0
2024-12-30 15:30:00,8.11,8.12,8.09,8.1,1228638.0,7.9658,7.9756,7.9461,7.956,1228638.0
2024-12-31 09:30:00,8.09,8.13,8.09,8.13,658804.0,7.9461,7.9854,7.9461,7.9854,658804.0
2024-12-31 10:00:00,8.13,8.14,8.1,8.12,1350962.0,7.9854,7.9952,7.956,7.9756,1350962.0
2024-12-31 10:30:00,8.11,8.12,8.09,8.09,682551.0,7.9658,7.9756,7.9461,7.9461,682551.0
2024-12-31 11:00:00,8.09,8.09,8.05,8.05,706088.0,7.9461,7.9461,7.9068,7.9068,706088.0
2024-12-31 11:30:00,8.05,8.08,8.04,8.06,608168.0,7.9068,7.9363,7.897,7.9167,608168.0
2024-12-31 12:00:00,8.06,8.07,8.02,8.03,675429.0,7.9167,7.9265,7.8774,7.8872,675429.0
2024-12-31 12:30:00,8.03,8.06,8.02,8.05,1098693.0,7.8872,7.9167,7.8774,7.9068,1098693.0
2024-12-31 13:00:00,8.05,8.06,8.04,8.04,347072.0,7.9068,7.9167,7.897,7.897,347072.0
2024-12-31 13:30:00,8.04,8.06,8.04,8.04,355742.0,7.897,7.9167,7.897,7.897,355742.0
2024-12-31 14:00:00,8.04,8.07,8.03,8.05,562105.0,7.897,7.9265,7.8872,7.9068,562105.0
2024-12-31 14:30:00,8.06,8.06,8.04,8.05,314597.0,7.9167,7.9167,7.897,7.9068,314597.0
2024-12-31 15:00:00,8.05,8.07,8.04,8.06,529206.0,7.9068,7.9265,7.897,7.9167,529206.0
2024-12-31 15:30:00,8.06,8.07,8.05,8.06,959659.0,7.9167,7.9265,7.9068,7.9167,959659.0
2025-01-02 09:30:00,8.17,8.17,8.14,8.14,912031.0,8.0247,8.0247,7.9952,7.9952,912031.0
2025-01-02 10:00:00,8.14,8.17,8.13,8.13,1633552.0,7.9952,8.0247,7.9854,7.9854,1633552.0
2025-01-02 10:30:00,8.14,8.16,8.13,8.13,2155243.0,7.9952,8.0149,7.9854,7.9854,2155243.0
2025-01-02 11:00:00,8.13,8.14,8.1,8.13,3430995.0,7.9854,7.9952,7.956,7.9854,3430995.0
2025-01-02 11:30:00,8.12,8.14,8.11,8.13,916482.0,7.9756,7.9952,7.9658,7.9854,916482.0
2025-01-02 12:00:00,8.13,8.14,8.08,8.08,962760.0,7.9854,7.9952,7.9363,7.9363,962760.0
2025-01-02 12:30:00,8.08,8.09,8.05,8.06,2160862.0,7.9363,7.9461,7.9068,7.9167,2160862.0
2025-01-02 13:00:00,8.06,8.07,8.01,8.04,2149591.0,7.9167,7.9265,7.8676,7.897,2149591.0
2025-01-02 13:30:00,8.04,8.04,8.01,8.04,823179.0,7.897,7.897,7.8676,7.897,823179.0
2025-01-02 14:00:00,8.04,8.05,8.02,8.04,1228292.0,7.897,7.9068,7.8774,7.897,1228292.0
2025-01-02 14:30:00,8.04,8.04,8.02,8.04,777040.0,7.897,7.897,7.8774,7.897,777040.0
2025-01-02 15:00:00,8.04,8.06,8.03,8.06,897616.0,7.897,7.9167,7.8872,7.9167,897616.0
2025-01-02 15:30:00,8.05,8.08,8.04,8.07,1537975.0,7.9068,7.9363,7.897,7.9265,1537975.0
2025-01-03 09:30:00,8.15,8.16,8.12,8.13,1563568.0,8.0051,8.0149,7.9756,7.9854,1563568.0
2025-01-03 10:00:00,8.13,8.16,8.11,8.12,1774334.0,7.9854,8.0149,7.9658,7.9756,1774334.0
2025-01-03 10:30:00,8.12,8.15,8.12,8.13,1276727.0,7.9756,8.0051,7.9756,7.9854,1276727.0
2025-01-03 11:00:00,8.13,8.16,8.13,8.14,1948642.0,7.9854,8.0149,7.9854,7.9952,1948642.0
2025-01-03 11:30:00,8.14,8.15,8.11,8.11,445232.0,7.9952,8.0051,7.9658,7.9658,445232.0
2025-01-03 12:00:00,8.12,8.14,8.11,8.12,844221.0,7.9756,7.9952,7.9658,7.9756,844221.0
2025-01-03 12:30:00,8.12,8.13,8.12,8.13,127156.0,7.9756,7.9854,7.9756,7.9854,127156.0
2025-01-03 13:00:00,8.13,8.15,8.12,8.13,900233.0,7.9854,8.0051,7.9756,7.9854,900233.0
2025-01-03 13:30:00,8.13,8.16,8.13,8.14,612940.0,7.9854,8.0149,7.9854,7.9952,612940.0
2025-01-03 14:00:00,8.14,8.16,8.14,8.16,460276.0,7.9952,8.0149,7.9952,8.0149,460276.0
2025-01-03 14:30:00,8.15,8.18,8.15,8.17,724571.0,8.0051,8.0345,8.0051,8.0247,724571.0
2025-01-03 15:00:00,8.17,8.17,8.16,8.17,156693.0,8.0247,8.0247,8.0149,8.0247,156693.0
2025-01-03 15:30:00,8.16,8.17,8.15,8.16,1163310.0,8.0149,8.0247,8.0051,8.0149,1163310.0
2025-01-06 09:30:00,8.17,8.17,8.07,8.13,933818.0,8.0247,8.0247,7.9265,7.9854,933818.0
2025-01-06 10:00:00,8.13,8.15,8.12,8.13,712782.0,7.9854,8.0051,7.9756,7.9854,712782.0
2025-01-06 10:30:00,8.13,8.14,8.11,8.13,1188542.0,7.9854,7.9952,7.9658,7.9854,1188542.0
2025-01-06 11:00:00,8.12,8.13,8.12,8.13,313647.0,7.9756,7.9854,7.9756,7.9854,313647.0
2025-01-06 11:30:00,8.12,8.18,8.12,8.18,864573.0,7.9756,8.0345,7.9756,8.0345,864573.0
2025-01-06 12:00:00,8.17,8.18,8.15,8.16,218305.0,8.0247,8.0345,8.0051,8.0149,218305.0
2025-01-06 12:30:00,8.16,8.16,8.14,8.15,462108.0,8.0149,8.0149,7.9952,8.0051,462108.0
2025-01-06 13:00:00,8.16,8.16,8.14,8.15,467041.0,8.0149,8.0149,7.9952,8.0051,467041.0
2025-01-06 13:30:00,8.15,8.17,8.14,8.17,216756.0,8.0051,8.0247,7.9952,8.0247,216756.0
2025-01-06 14:00:00,8.17,8.17,8.15,8.16,227139.0,8.0247,8.0247,8.0051,8.0149,227139.0
2025-01-06 14:30:00,8.17,8.18,8.16,8.18,161535.0,8.0247,8.0345,8.0149,8.0345,161535.0
2025-01-06 15:00:00,8.18,8.19,8.17,8.18,512442.0,8.0345,8.0444,8.0247,8.0345,512442.0
2025-01-06 15:30:00,8.18,8.2,8.16,8.2,1367483.0,8.0345,8.0542,8.0149,8.0542,1367483.0
2025-01-07 09:30:00,8.22,8.28,8.22,8.25,584167.0,8.0738,8.1328,8.0738,8.1033,584167.0
2025-01-07 10:00:00,8.24,8.24,8.17,8.21,1217024.0,8.0935,8.0935,8.0247,8.064,1217024.0
2025-01-07 10:30:00,8.21,8.22,8.16,8.21,2218547.0,8.064,8.0738,8.0149,8.064,2218547.0
2025-01-07 11:00:00,8.21,8.25,8.21,8.24,3312453.0,8.064,8.1033,8.064,8.0935,3312453.0
2025-01-07 11:30:00,8.24,8.26,8.21,8.21,1841321.0,8.0935,8.1131,8.064,8.064,1841321.0
2025-01-07 12:00:00,8.21,8.24,8.21,8.22,980207.0,8.064,8.0935,8.064,8.0738,980207.0
2025-01-07 12:30:00,8.22,8.24,8.22,8.24,678424.0,8.0738,8.0935,8.0738,8.0935,678424.0
2025-01-07 13:00:00,8.24,8.27,8.23,8.27,885041.0,8.0935,8.1229,8.0836,8.1229,885041.0
2025-01-07 13:30:00,8.26,8.27,8.23,8.24,525404.0,8.1131,8.1229,8.0836,8.0935,525404.0
2025-01-07 14:00:00,8.24,8.24,8.21,8.21,419664.0,8.0935,8.0935,8.064,8.064,419664.0
2025-01-07 14:30:00,8.21,8.22,8.2,8.21,794757.0,8.064,8.0738,8.0542,8.064,794757.0
2025-01-07 15:00:00,8.21,8.22,8.17,8.18,653906.0,8.064,8.0738,8.0247,8.0345,653906.0
2025-01-07 15:30:00,8.18,8.18,8.15,8.18,1919258.0,8.0345,8.0345,8.0051,8.0345,1919258.0
2025-01-08 09:30:00,8.22,8.22,8.14,8.14,1529587.0,8.0738,8.0738,7.9952,7.9952,1529587.0
2025-01-08 10:00:00,8.14,8.2,8.14,8.16,2732639.0,7.9952,8.0542,7.9952,8.0149,2732639.0
2025-01-08 10:30:00,8.16,8.19,8.16,8.19,3925856.0,8.0149,8.0444,8.0149,8.0444,3925856.0
2025-01-08 11:00:00,8.19,8.21,8.16,8.21,4443288.0,8.0444,8.064,8.0149,8.064,4443288.0
2025-01-08 11:30:00,8.2,8.26,8.2,8.26,1128263.0,8.0542,8.1131,8.0542,8.1131,1128263.0
2025-01-08 12:00:00,8.26,8.26,8.21,8.21,472748.0,8.1131,8.1131,8.064,8.064,472748.0
2025-01-08 12:30:00,8.21,8.26,8.21,8.26,865723.0,8.064,8.1131,8.064,8.1131,865723.0
2025-01-08 13:00:00,8.26,8.29,8.25,8.29,819722.0,8.1131,8.1426,8.1033,8.1426,819722.0
2025-01-08 13:30:00,8.28,8.3,8.27,8.29,471960.0,8.1328,8.1524,8.1229,8.1426,471960.0
2025-01-08 14:00:00,8.29,8.32,8.28,8.32,1503374.0,8.1426,8.172,8.1328,8.172,1503374.0
2025-01-08 14:30:00,8.31,8.31,8.29,8.29,213523.0,8.1622,8.1622,8.1426,8.1426,213523.0
2025-01-08 15:00:00,8.29,8.3,8.28,8.3,1003365.0,8.1426,8.1524,8.1328,8.1524,1003365.0
2025-01-08 15:30:00,8.3,8.33,8.29,8.31,2429816.0,8.1524,8.1819,8.1426,8.1622,2429816.0
2025-01-10 09:30:00,8.31,8.31,8.24,8.25,1793919.0,8.1622,8.1622,8.0935,8.1033,1793919.0
2025-01-10 10:00:00,8.25,8.28,8.22,8.27,2691099.0,8.1033,8.1328,8.0738,8.1229,2691099.0
2025-01-10 10:30:00,8.26,8.29,8.23,8.23,2882855.0,8.1131,8.1426,8.0836,8.0836,2882855.0
2025-01-10 11:00:00,8.24,8.25,8.21,8.22,2276969.0,8.0935,8.1033,8.064,8.0738,2276969.0
2025-01-10 11:30:00,8.22,8.25,8.2,8.21,2348983.0,8.0738,8.1033,8.0542,8.064,2348983.0
2025-01-10 12:00:00,8.21,8.21,8.18,8.21,1937651.0,8.064,8.064,8.0345,8.064,1937651.0
2025-01-10 12:30:00,8.2,8.22,8.2,8.21,1229199.0,8.0542,8.0738,8.0542,8.064,1229199.0
2025-01-10 13:00:00,8.21,8.24,8.2,8.21,998191.0,8.064,8.0935,8.0542,8.064,998191.0
2025-01-10 13:30:00,8.21,8.22,8.2,8.21,538558.0,8.064,8.0738,8.0542,8.064,538558.0
2025-01-10 14:00:00,8.21,8.21,8.18,8.19,857643.0,8.064,8.064,8.0345,8.0444,857643.0
2025-01-10 14:30:00,8.19,8.19,8.17,8.18,346452.0,8.0444,8.0444,8.0247,8.0345,346452.0
2025-01-10 15:00:00,8.18,8.18,8.14,8.14,572106.0,8.0345,8.0345,7.9952,7.9952,572106.0
2025-01-10 15:30:00,8.14,8.16,8.11,8.13,2908273.0,7.9952,8.0149,7.9658,7.9854,2908273.0
2025-01-13 09:30:00,7.93,7.94,7.87,7.92,2572778.0,7.789,7.7988,7.7301,7.7792,2572778.0
2025-01-13 10:00:00,7.92,7.94,7.9,7.91,3261229.0,7.7792,7.7988,7.7595,7.7693,3261229.0
2025-01-13 10:30:00,7.92,7.95,7.91,7.94,4552002.0,7.7792,7.8086,7.7693,7.7988,4552002.0
2025-01-13 11:00:00,7.94,7.94,7.91,7.92,1290751.0,7.7988,7.7988,7.7693,7.7792,1290751.0
2025-01-13 11:30:00,7.92,7.93,7.87,7.88,868375.0,7.7792,7.789,7.7301,7.7399,868375.0
2025-01-13 12:00:00,7.88,7.92,7.87,7.91,714224.0,7.7399,7.7792,7.7301,7.7693,714224.0
2025-01-13 12:30:00,7.91,7.94,7.91,7.92,753388.0,7.7693,7.7988,7.7693,7.7792,753388.0
2025-01-13 13:00:00,7.93,7.93,7.91,7.92,457005.0,7.789,7.789,7.7693,7.7792,457005.0
2025-01-13 13:30:00,7.93,7.95,7.92,7.93,788700.0,7.789,7.8086,7.7792,7.789,788700.0
2025-01-13 14:00:00,7.94,7.95,7.92,7.95,480437.0,7.7988,7.8086,7.7792,7.8086,480437.0
2025-01-13 14:30:00,7.95,7.95,7.93,7.94,782403.0,7.8086,7.8086,7.789,7.7988,782403.0
2025-01-13 15:00:00,7.94,7.96,7.93,7.95,638444.0,7.7988,7.8185,7.789,7.8086,638444.0
2025-01-13 15:30:00,7.95,7.97,7.94,7.97,1772255.0,7.8086,7.8283,7.7988,7.8283,1772255.0
2025-01-14 09:30:00,8.08,8.11,8.07,8.09,1010954.0,7.9363,7.9658,7.9265,7.9461,1010954.0
2025-01-14 10:00:00,8.09,8.13,8.08,8.13,1302970.0,7.9461,7.9854,7.9363,7.9854,1302970.0
2025-01-14 10:30:00,8.13,8.16,8.12,8.15,1490583.0,7.9854,8.0149,7.9756,8.0051,1490583.0
2025-01-14 11:00:00,8.15,8.18,8.14,8.17,909861.0,8.0051,8.0345,7.9952,8.0247,909861.0
2025-01-14 11:30:00,8.16,8.17,8.14,8.14,414381.0,8.0149,8.0247,7.9952,7.9952,414381.0
2025-01-14 12:00:00,8.14,8.17,8.14,8.16,684752.0,7.9952,8.0247,7.9952,8.0149,684752.0
2025-01-14 12:30:00,8.16,8.19,8.14,8.18,663192.0,8.0149,8.0444,7.9952,8.0345,663192.0
2025-01-14 13:00:00,8.18,8.2,8.17,8.19,556448.0,8.0345,8.0542,8.0247,8.0444,556448.0
2025-01-14 13:30:00,8.18,8.21,8.18,8.2,610646.0,8.0345,8.064,8.0345,8.0542,610646.0
2025-01-14 14:00:00,8.2,8.22,8.2,8.21,622282.0,8.0542,8.0738,8.0542,8.064,622282.0
2025-01-14 14:30:00,8.21,8.23,8.2,8.2,615749.0,8.064,8.0836,8.0542,8.0542,615749.0
2025-01-14 15:00:00,8.2,8.21,8.18,8.21,608182.0,8.0542,8.064,8.0345,8.064,608182.0
2025-01-14 15:30:00,8.21,8.24,8.19,8.22,2050521.0,8.064,8.0935,8.0444,8.0738,2050521.0
2025-01-15 09:30:00,8.42,8.51,8.42,8.5,1115825.0,8.2703,8.3587,8.2703,8.3488,1115825.0
2025-01-15 10:00:00,8.5,8.51,8.46,8.51,1851578.0,8.3488,8.3587,8.3096,8.3587,1851578.0
2025-01-15 10:30:00,8.51,8.52,8.49,8.52,1203522.0,8.3587,8.3685,8.339,8.3685,1203522.0
2025-01-15 11:00:00,8.51,8.54,8.5,8.53,2836410.0,8.3587,8.3881,8.3488,8.3783,2836410.0
2025-01-15 11:30:00,8.53,8.53,8.51,8.53,562673.0,8.3783,8.3783,8.3587,8.3783,562673.0
2025-01-15 12:00:00,8.53,8.56,8.52,8.55,630975.0,8.3783,8.4078,8.3685,8.398,630975.0
2025-01-15 12:30:00,8.55,8.56,8.53,8.54,402163.0,8.398,8.4078,8.3783,8.3881,402163.0
2025-01-15 13:00:00,8.54,8.56,8.53,8.54,493738.0,8.3881,8.4078,8.3783,8.3881,493738.0
2025-01-15 13:30:00,8.54,8.55,8.53,8.54,322984.0,8.3881,8.398,8.3783,8.3881,322984.0
2025-01-15 14:00:00,8.54,8.56,8.53,8.55,472108.0,8.3881,8.4078,8.3783,8.398,472108.0
2025-01-15 14:30:00,8.55,8.57,8.55,8.55,557226.0,8.398,8.4176,8.398,8.398,557226.0
2025-01-15 15:00:00,8.55,8.57,8.55,8.55,537858.0,8.398,8.4176,8.398,8.398,537858.0
2025-01-15 15:30:00,8.55,8.56,8.53,8.54,1304718.0,8.398,8.4078,8.3783,8.3881,1304718.0
2025-01-16 09:30:00,8.42,8.46,8.4,8.45,1886079.0,8.2703,8.3096,8.2506,8.2997,1886079.0
2025-01-16 10:00:00,8.45,8.47,8.44,8.45,1064903.0,8.2997,8.3194,8.2899,8.2997,1064903.0
2025-01-16 10:30:00,8.46,8.49,8.44,8.47,1713763.0,8.3096,8.339,8.2899,8.3194,1713763.0
2025-01-16 11:00:00,8.47,8.5,8.47,8.49,1960661.0,8.3194,8.3488,8.3194,8.339,1960661.0
2025-01-16 11:30:00,8.49,8.54,8.48,8.5,2018974.0,8.339,8.3881,8.3292,8.3488,2018974.0
2025-01-16 12:00:00,8.5,8.52,8.49,8.52,672874.0,8.3488,8.3685,8.339,8.3685,672874.0
2025-01-16 12:30:00,8.52,8.53,8.49,8.5,554047.0,8.3685,8.3783,8.339,8.3488,554047.0
2025-01-16 13:00:00,8.5,8.5,8.46,8.47,559782.0,8.3488,8.3488,8.3096,8.3194,559782.0
2025-01-16 13:30:00,8.47,8.48,8.44,8.45,2359152.0,8.3194,8.3292,8.2899,8.2997,2359152.0
2025-01-16 14:00:00,8.46,8.46,8.45,8.46,190880.0,8.3096,8.3096,8.2997,8.3096,190880.0
2025-01-16 14:30:00,8.45,8.46,8.44,8.45,1368704.0,8.2997,8.3096,8.2899,8.2997,1368704.0
2025-01-16 15:00:00,8.45,8.45,8.44,8.44,340833.0,8.2997,8.2997,8.2899,8.2899,340833.0
2025-01-16 15:30:00,8.45,8.46,8.43,8.46,1265707.0,8.2997,8.3096,8.2801,8.3096,1265707.0
2025-01-17 09:30:00,8.53,8.57,8.49,8.57,1177819.0,8.3783,8.4176,8.339,8.4176,1177819.0
2025-01-17 10:00:00,8.57,8.6,8.56,8.57,1227860.0,8.4176,8.4471,8.4078,8.4176,1227860.0
2025-01-17 10:30:00,8.57,8.59,8.57,8.57,1026457.0,8.4176,8.4372,8.4176,8.4176,1026457.0
2025-01-17 11:00:00,8.58,8.58,8.54,8.56,2569693.0,8.4274,8.4274,8.3881,8.4078,2569693.0
2025-01-17 11:30:00,8.55,8.57,8.55,8.56,759850.0,8.398,8.4176,8.398,8.4078,759850.0
2025-01-17 12:00:00,8.56,8.59,8.55,8.59,547020.0,8.4078,8.4372,8.398,8.4372,547020.0
2025-01-17 12:30:00,8.59,8.6,8.56,8.57,557189.0,8.4372,8.4471,8.4078,8.4176,557189.0
2025-01-17 13:00:00,8.57,8.58,8.55,8.56,975633.0,8.4176,8.4274,8.398,8.4078,975633.0
2025-01-17 13:30:00,8.55,8.56,8.54,8.54,496307.0,8.398,8.4078,8.3881,8.3881,496307.0
2025-01-17 14:00:00,8.54,8.55,8.53,8.55,284604.0,8.3881,8.398,8.3783,8.398,284604.0
2025-01-17 14:30:00,8.54,8.56,8.54,8.55,161528.0,8.3881,8.4078,8.3881,8.398,161528.0
2025-01-17 15:00:00,8.55,8.55,8.54,8.54,234162.0,8.398,8.398,8.3881,8.3881,234162.0
2025-01-17 15:30:00,8.54,8.55,8.53,8.53,920718.0,8.3881,8.398,8.3783,8.3783,920718.0
2025-01-21 09:30:00,8.58,8.62,8.57,8.6,992741.0,8.4274,8.4667,8.4176,8.4471,992741.0
2025-01-21 10:00:00,8.6,8.68,8.6,8.68,1618275.0,8.4471,8.5256,8.4471,8.5256,1618275.0
2025-01-21 10:30:00,8.68,8.68,8.65,8.66,2615740.0,8.5256,8.5256,8.4962,8.506,2615740.0
2025-01-21 11:00:00,8.66,8.7,8.64,8.7,1901882.0,8.506,8.5453,8.4864,8.5453,1901882.0
2025-01-21 11:30:00,8.7,8.74,8.69,8.71,1177559.0,8.5453,8.5846,8.5355,8.5551,1177559.0
2025-01-21 12:00:00,8.71,8.73,8.71,8.72,661791.0,8.5551,8.5748,8.5551,8.5649,661791.0
2025-01-21 12:30:00,8.72,8.73,8.7,8.7,254997.0,8.5649,8.5748,8.5453,8.5453,254997.0
2025-01-21 13:00:00,8.71,8.72,8.69,8.69,327557.0,8.5551,8.5649,8.5355,8.5355,327557.0
2025-01-21 13:30:00,8.69,8.7,8.68,8.69,132107.0,8.5355,8.5453,8.5256,8.5355,132107.0
2025-01-21 14:00:00,8.69,8.71,8.68,8.7,576711.0,8.5355,8.5551,8.5256,8.5453,576711.0
2025-01-21 14:30:00,8.71,8.72,8.7,8.71,673512.0,8.5551,8.5649,8.5453,8.5551,673512.0
2025-01-21 15:00:00,8.71,8.72,8.7,8.72,408491.0,8.5551,8.5649,8.5453,8.5649,408491.0
2025-01-21 15:30:00,8.72,8.73,8.7,8.71,1422983.0,8.5649,8.5748,8.5453,8.5551,1422983.0
2025-01-22 09:30:00,8.85,8.85,8.8,8.81,1099592.0,8.6926,8.6926,8.6435,8.6533,1099592.0
2025-01-22 10:00:00,8.81,8.82,8.79,8.79,757294.0,8.6533,8.6632,8.6337,8.6337,757294.0
2025-01-22 10:30:00,8.79,8.8,8.76,8.78,1865504.0,8.6337,8.6435,8.6042,8.6239,1865504.0
2025-01-22 11:00:00,8.78,8.78,8.76,8.77,1540603.0,8.6239,8.6239,8.6042,8.614,1540603.0
2025-01-22 11:30:00,8.78,8.78,8.76,8.78,768596.0,8.6239,8.6239,8.6042,8.6239,768596.0
2025-01-22 12:00:00,8.78,8.78,8.74,8.75,1191501.0,8.6239,8.6239,8.5846,8.5944,1191501.0
2025-01-22 12:30:00,8.75,8.75,8.73,8.73,397989.0,8.5944,8.5944,8.5748,8.5748,397989.0
2025-01-22 13:00:00,8.74,8.77,8.73,8.77,292255.0,8.5846,8.614,8.5748,8.614,292255.0
2025-01-22 13:30:00,8.77,8.78,8.76,8.78,226856.0,8.614,8.6239,8.6042,8.6239,226856.0
2025-01-22 14:00:00,8.78,8.78,8.74,8.76,642828.0,8.6239,8.6239,8.5846,8.6042,642828.0
2025-01-22 14:30:00,8.76,8.76,8.74,8.76,601968.0,8.6042,8.6042,8.5846,8.6042,601968.0
2025-01-22 15:00:00,8.76,8.76,8.75,8.76,323214.0,8.6042,8.6042,8.5944,8.6042,323214.0
2025-01-22 15:30:00,8.76,8.76,8.74,8.75,935591.0,8.6042,8.6042,8.5846,8.5944,935591.0
2025-01-23 09:30:00,8.88,8.88,8.81,8.82,1234516.0,8.7221,8.7221,8.6533,8.6632,1234516.0
2025-01-23 10:00:00,8.82,8.83,8.79,8.79,994851.0,8.6632,8.673,8.6337,8.6337,994851.0
2025-01-23 10:30:00,8.79,8.83,8.79,8.83,971121.0,8.6337,8.673,8.6337,8.673,971121.0
2025-01-23 11:00:00,8.83,8.87,8.81,8.87,2964648.0,8.673,8.7123,8.6533,8.7123,2964648.0
2025-01-23 11:30:00,8.87,8.87,8.82,8.83,550974.0,8.7123,8.7123,8.6632,8.673,550974.0
2025-01-23 12:00:00,8.83,8.83,8.81,8.83,455951.0,8.673,8.673,8.6533,8.673,455951.0
2025-01-23 12:30:00,8.83,8.84,8.81,8.84,336661.0,8.673,8.6828,8.6533,8.6828,336661.0
2025-01-23 13:00:00,8.84,8.84,8.82,8.83,528459.0,8.6828,8.6828,8.6632,8.673,528459.0
2025-01-23 13:30:00,8.83,8.84,8.79,8.79,554395.0,8.673,8.6828,8.6337,8.6337,554395.0
2025-01-23 14:00:00,8.79,8.84,8.79,8.83,877551.0,8.6337,8.6828,8.6337,8.673,877551.0
2025-01-23 14:30:00,8.83,8.86,8.82,8.82,757367.0,8.673,8.7024,8.6632,8.6632,757367.0
2025-01-23 15:00:00,8.83,8.86,8.82,8.86,757665.0,8.673,8.7024,8.6632,8.7024,757665.0
2025-01-23 15:30:00,8.86,8.9,8.85,8.89,2449961.0,8.7024,8.7417,8.6926,8.7319,2449961.0
2025-01-24 09:30:00,7.97,8.02,7.84,7.96,7404607.0,7.8283,7.8774,7.7006,7.8185,7404607.0
2025-01-24 10:00:00,7.96,7.97,7.86,7.93,4046203.0,7.8185,7.8283,7.7202,7.789,4046203.0
2025-01-24 10:30:00,7.93,7.93,7.87,7.89,3657400.0,7.789,7.789,7.7301,7.7497,3657400.0
2025-01-24 11:00:00,7.89,7.9,7.73,7.77,5530977.0,7.7497,7.7595,7.5925,7.6318,5530977.0
2025-01-24 11:30:00,7.77,7.78,7.67,7.69,3590663.0,7.6318,7.6417,7.5336,7.5533,3590663.0
2025-01-24 12:00:00,7.68,7.7,7.63,7.63,2626070.0,7.5434,7.5631,7.4943,7.4943,2626070.0
2025-01-24 12:30:00,7.64,7.66,7.61,7.62,1257273.0,7.5041,7.5238,7.4747,7.4845,1257273.0
2025-01-24 13:00:00,7.62,7.69,7.62,7.66,1596532.0,7.4845,7.5533,7.4845,7.5238,1596532.0
2025-01-24 13:30:00,7.66,7.67,7.62,7.65,1225909.0,7.5238,7.5336,7.4845,7.514,1225909.0
2025-01-24 14:00:00,7.65,7.68,7.64,7.67,1421513.0,7.514,7.5434,7.5041,7.5336,1421513.0
2025-01-24 14:30:00,7.67,7.69,7.64,7.66,1179328.0,7.5336,7.5533,7.5041,7.5238,1179328.0
2025-01-24 15:00:00,7.66,7.69,7.65,7.68,1253353.0,7.5238,7.5533,7.514,7.5434,1253353.0
2025-01-24 15:30:00,7.67,7.68,7.61,7.61,4267377.0,7.5336,7.5434,7.4747,7.4747,4267377.0
2025-01-27 09:30:00,7.81,7.98,7.8,7.97,3393592.0,7.6711,7.8381,7.6613,7.8283,3393592.0
2025-01-27 10:00:00,7.97,7.97,7.88,7.92,2363074.0,7.8283,7.8283,7.7399,7.7792,2363074.0
2025-01-27 10:30:00,7.92,7.94,7.87,7.89,2003778.0,7.7792,7.7988,7.7301,7.7497,2003778.0
2025-01-27 11:00:00,7.89,7.9,7.85,7.86,2634905.0,7.7497,7.7595,7.7104,7.7202,2634905.0
2025-01-27 11:30:00,7.85,7.87,7.83,7.86,1066569.0,7.7104,7.7301,7.6908,7.7202,1066569.0
2025-01-27 12:00:00,7.86,7.86,7.83,7.85,586000.0,7.7202,7.7202,7.6908,7.7104,586000.0
2025-01-27 12:30:00,7.85,7.85,7.76,7.77,524697.0,7.7104,7.7104,7.622,7.6318,524697.0
2025-01-27 13:00:00,7.76,7.77,7.72,7.73,789554.0,7.622,7.6318,7.5827,7.5925,789554.0
2025-01-27 13:30:00,7.73,7.75,7.7,7.71,739065.0,7.5925,7.6122,7.5631,7.5729,739065.0
2025-01-27 14:00:00,7.71,7.74,7.69,7.72,1109556.0,7.5729,7.6024,7.5533,7.5827,1109556.0
2025-01-27 14:30:00,7.73,7.73,7.67,7.68,1119073.0,7.5925,7.5925,7.5336,7.5434,1119073.0
2025-01-27 15:00:00,7.67,7.7,7.66,7.69,1480540.0,7.5336,7.5631,7.5238,7.5533,1480540.0
2025-01-27 15:30:00,7.69,7.76,7.68,7.73,3504172.0,7.5533,7.622,7.5434,7.5925,3504172.0
2025-01-28 09:30:00,7.78,7.78,7.72,7.72,1881190.0,7.6417,7.6417,7.5827,7.5827,1881190.0
2025-01-28 10:00:00,7.73,7.74,7.69,7.71,1481487.0,7.5925,7.6024,7.5533,7.5729,1481487.0
2025-01-28 10:30:00,7.71,7.71,7.66,7.69,2674175.0,7.5729,7.5729,7.5238,7.5533,2674175.0
2025-01-28 11:00:00,7.69,7.71,7.68,7.7,1612592.0,7.5533,7.5729,7.5434,7.5631,1612592.0
2025-01-28 11:30:00,7.69,7.7,7.67,7.69,771832.0,7.5533,7.5631,7.5336,7.5533,771832.0
2025-01-28 12:00:00,7.7,7.7,7.67,7.68,790097.0,7.5631,7.5631,7.5336,7.5434,790097.0
2025-01-28 12:30:00,7.68,7.69,7.67,7.67,909773.0,7.5434,7.5533,7.5336,7.5336,909773.0
2025-01-28 13:00:00,7.67,7.69,7.64,7.64,880730.0,7.5336,7.5533,7.5041,7.5041,880730.0
2025-01-28 13:30:00,7.64,7.66,7.63,7.63,951916.0,7.5041,7.5238,7.4943,7.4943,951916.0
2025-01-28 14:00:00,7.63,7.66,7.62,7.66,671208.0,7.4943,7.5238,7.4845,7.5238,671208.0
2025-01-28 14:30:00,7.66,7.68,7.65,7.66,1199427.0,7.5238,7.5434,7.514,7.5238,1199427.0
2025-01-28 15:00:00,7.67,7.69,7.65,7.67,1087582.0,7.5336,7.5533,7.514,7.5336,1087582.0
2025-01-28 15:30:00,7.67,7.71,7.66,7.69,2356967.0,7.5336,7.5729,7.5238,7.5533,2356967.0
2025-01-29 09:30:00,7.66,7.7,7.64,7.7,1691070.0,7.5238,7.5631,7.5041,7.5631,1691070.0
2025-01-29 10:00:00,7.69,7.71,7.65,7.67,2094252.0,7.5533,7.5729,7.514,7.5336,2094252.0
2025-01-29 10:30:00,7.67,7.68,7.65,7.67,1173707.0,7.5336,7.5434,7.514,7.5336,1173707.0
2025-01-29 11:00:00,7.67,7.67,7.63,7.64,2011500.0,7.5336,7.5336,7.4943,7.5041,2011500.0
2025-01-29 11:30:00,7.64,7.65,7.61,7.64,1032793.0,7.5041,7.514,7.4747,7.5041,1032793.0
2025-01-29 12:00:00,7.64,7.67,7.63,7.64,812980.0,7.5041,7.5336,7.4943,7.5041,812980.0
2025-01-29 12:30:00,7.64,7.65,7.62,7.64,674035.0,7.5041,7.514,7.4845,7.5041,674035.0
2025-01-29 13:00:00,7.64,7.66,7.62,7.65,1003927.0,7.5041,7.5238,7.4845,7.514,1003927.0
2025-01-29 13:30:00,7.66,7.66,7.62,7.64,644277.0,7.5238,7.5238,7.4845,7.5041,644277.0
2025-01-29 14:00:00,7.63,7.63,7.58,7.59,1429969.0,7.4943,7.4943,7.4452,7.455,1429969.0
2025-01-29 14:30:00,7.59,7.63,7.57,7.58,1930521.0,7.455,7.4943,7.4354,7.4452,1930521.0
2025-01-29 15:00:00,7.58,7.61,7.55,7.6,1476470.0,7.4452,7.4747,7.4157,7.4649,1476470.0
2025-01-29 15:30:00,7.6,7.61,7.59,7.59,1667817.0,7.4649,7.4747,7.455,7.455,1667817.0
2025-01-30 09:30:00,7.73,7.76,7.71,7.71,1160710.0,7.5925,7.622,7.5729,7.5729,1160710.0
2025-01-30 10:00:00,7.72,7.73,7.67,7.68,1187600.0,7.5827,7.5925,7.5336,7.5434,1187600.0
2025-01-30 10:30:00,7.68,7.7,7.67,7.68,2096249.0,7.5434,7.5631,7.5336,7.5434,2096249.0
2025-01-30 11:00:00,7.69,7.71,7.68,7.71,1882602.0,7.5533,7.5729,7.5434,7.5729,1882602.0
2025-01-30 11:30:00,7.71,7.74,7.7,7.73,823834.0,7.5729,7.6024,7.5631,7.5925,823834.0
2025-01-30 12:00:00,7.73,7.73,7.69,7.7,807898.0,7.5925,7.5925,7.5533,7.5631,807898.0
2025-01-30 12:30:00,7.71,7.72,7.69,7.69,606919.0,7.5729,7.5827,7.5533,7.5533,606919.0
2025-01-30 13:00:00,7.69,7.7,7.68,7.68,510093.0,7.5533,7.5631,7.5434,7.5434,510093.0
2025-01-30 13:30:00,7.68,7.71,7.68,7.71,517693.0,7.5434,7.5729,7.5434,7.5729,517693.0
2025-01-30 14:00:00,7.71,7.72,7.7,7.72,431996.0,7.5729,7.5827,7.5631,7.5827,431996.0
2025-01-30 14:30:00,7.72,7.72,7.7,7.71,659808.0,7.5827,7.5827,7.5631,7.5729,659808.0
2025-01-30 15:00:00,7.72,7.73,7.71,7.72,645175.0,7.5827,7.5925,7.5729,7.5827,645175.0
2025-01-30 15:30:00,7.72,7.73,7.68,7.71,2477701.0,7.5827,7.5925,7.5434,7.5729,2477701.0
2025-01-31 09:30:00,7.58,7.59,7.56,7.57,943835.0,7.4452,7.455,7.4256,7.4354,943835.0
2025-01-31 10:00:00,7.56,7.58,7.55,7.57,1705242.0,7.4256,7.4452,7.4157,7.4354,1705242.0
2025-01-31 10:30:00,7.57,7.57,7.53,7.56,1957289.0,7.4354,7.4354,7.3961,7.4256,1957289.0
2025-01-31 11:00:00,7.56,7.57,7.52,7.54,3477431.0,7.4256,7.4354,7.3863,7.4059,3477431.0
2025-01-31 11:30:00,7.54,7.58,7.53,7.56,3707902.0,7.4059,7.4452,7.3961,7.4256,3707902.0
2025-01-31 12:00:00,7.55,7.56,7.53,7.53,2137325.0,7.4157,7.4256,7.3961,7.3961,2137325.0
2025-01-31 12:30:00,7.54,7.56,7.52,7.54,1332907.0,7.4059,7.4256,7.3863,7.4059,1332907.0
2025-01-31 13:00:00,7.54,7.55,7.48,7.49,1669852.0,7.4059,7.4157,7.347,7.3568,1669852.0
2025-01-31 13:30:00,7.5,7.52,7.47,7.5,1932432.0,7.3666,7.3863,7.3372,7.3666,1932432.0
2025-01-31 14:00:00,7.49,7.51,7.48,7.49,1464983.0,7.3568,7.3765,7.347,7.3568,1464983.0
2025-01-31 14:30:00,7.49,7.51,7.47,7.5,1900524.0,7.3568,7.3765,7.3372,7.3666,1900524.0
2025-01-31 15:00:00,7.5,7.5,7.46,7.48,795323.0,7.3666,7.3666,7.3273,7.347,795323.0
2025-01-31 15:30:00,7.48,7.51,7.47,7.49,1667286.0,7.347,7.3765,7.3372,7.3568,1667286.0
2025-02-03 09:30:00,7.37,7.39,7.35,7.37,1007899.0,7.2389,7.2586,7.2193,7.2389,1007899.0
2025-02-03 10:00:00,7.37,7.5,7.36,7.48,2701710.0,7.2389,7.3666,7.2291,7.347,2701710.0
2025-02-03 10:30:00,7.49,7.5,7.45,7.49,2977351.0,7.3568,7.3666,7.3175,7.3568,2977351.0
2025-02-03 11:00:00,7.49,7.5,7.45,7.48,3580255.0,7.3568,7.3666,7.3175,7.347,3580255.0
2025-02-03 11:30:00,7.48,7.52,7.47,7.49,1703406.0,7.347,7.3863,7.3372,7.3568,1703406.0
2025-02-03 12:00:00,7.49,7.51,7.47,7.49,1052755.0,7.3568,7.3765,7.3372,7.3568,1052755.0
2025-02-03 12:30:00,7.49,7.5,7.46,7.48,1080008.0,7.3568,7.3666,7.3273,7.347,1080008.0
2025-02-03 13:00:00,7.48,7.49,7.45,7.47,1254332.0,7.347,7.3568,7.3175,7.3372,1254332.0
2025-02-03 13:30:00,7.47,7.49,7.46,7.49,874510.0,7.3372,7.3568,7.3273,7.3568,874510.0
2025-02-03 14:00:00,7.49,7.51,7.48,7.49,935642.0,7.3568,7.3765,7.347,7.3568,935642.0
2025-02-03 14:30:00,7.49,7.5,7.48,7.49,572600.0,7.3568,7.3666,7.347,7.3568,572600.0
2025-02-03 15:00:00,7.49,7.49,7.47,7.48,708490.0,7.3568,7.3568,7.3372,7.347,708490.0
2025-02-03 15:30:00,7.47,7.5,7.47,7.47,1852404.0,7.3372,7.3666,7.3372,7.3372,1852404.0
2025-02-04 09:30:00,7.43,7.47,7.43,7.46,988930.0,7.2979,7.3372,7.2979,7.3273,988930.0
2025-02-04 10:00:00,7.46,7.49,7.45,7.48,1483812.0,7.3273,7.3568,7.3175,7.347,1483812.0
2025-02-04 10:30:00,7.48,7.52,7.47,7.5,3962707.0,7.347,7.3863,7.3372,7.3666,3962707.0
2025-02-04 11:00:00,7.5,7.55,7.49,7.54,1666252.0,7.3666,7.4157,7.3568,7.4059,1666252.0
2025-02-04 11:30:00,7.54,7.55,7.52,7.53,246549.0,7.4059,7.4157,7.3863,7.3961,246549.0
2025-02-04 12:00:00,7.53,7.54,7.51,7.51,1344482.0,7.3961,7.4059,7.3765,7.3765,1344482.0
2025-02-04 12:30:00,7.52,7.54,7.51,7.54,561104.0,7.3863,7.4059,7.3765,7.4059,561104.0
2025-02-04 13:00:00,7.54,7.54,7.52,7.54,500361.0,7.4059,7.4059,7.3863,7.4059,500361.0
2025-02-04 13:30:00,7.53,7.54,7.52,7.52,467860.0,7.3961,7.4059,7.3863,7.3863,467860.0
2025-02-04 14:00:00,7.53,7.53,7.52,7.53,953601.0,7.3961,7.3961,7.3863,7.3961,953601.0
2025-02-04 14:30:00,7.53,7.54,7.52,7.53,1609532.0,7.3961,7.4059,7.3863,7.3961,1609532.0
2025-02-04 15:00:00,7.53,7.54,7.52,7.53,1370992.0,7.3961,7.4059,7.3863,7.3961,1370992.0
2025-02-04 15:30:00,7.53,7.54,7.51,7.52,2767171.0,7.3961,7.4059,7.3765,7.3863,2767171.0
2025-02-05 09:30:00,7.58,7.61,7.57,7.59,1025831.0,7.4452,7.4747,7.4354,7.455,1025831.0
2025-02-05 10:00:00,7.59,7.61,7.56,7.58,1475820.0,7.455,7.4747,7.4256,7.4452,1475820.0
2025-02-05 10:30:00,7.58,7.59,7.56,7.58,2281308.0,7.4452,7.455,7.4256,7.4452,2281308.0
2025-02-05 11:00:00,7.58,7.59,7.56,7.59,3022820.0,7.4452,7.455,7.4256,7.455,3022820.0
2025-02-05 11:30:00,7.59,7.61,7.58,7.61,554959.0,7.455,7.4747,7.4452,7.4747,554959.0
2025-02-05 12:00:00,7.61,7.62,7.59,7.6,700412.0,7.4747,7.4845,7.455,7.4649,700412.0
2025-02-05 12:30:00,7.6,7.6,7.58,7.6,766611.0,7.4649,7.4649,7.4452,7.4649,766611.0
2025-02-05 13:00:00,7.59,7.6,7.58,7.58,800153.0,7.455,7.4649,7.4452,7.4452,800153.0
2025-02-05 13:30:00,7.59,7.6,7.57,7.58,1128142.0,7.455,7.4649,7.4354,7.4452,1128142.0
2025-02-05 14:00:00,7.58,7.61,7.58,7.61,647141.0,7.4452,7.4747,7.4452,7.4747,647141.0
2025-02-05 14:30:00,7.61,7.61,7.59,7.59,722957.0,7.4747,7.4747,7.455,7.455,722957.0
2025-02-05 15:00:00,7.6,7.6,7.58,7.58,837915.0,7.4649,7.4649,7.4452,7.4452,837915.0
2025-02-05 15:30:00,7.58,7.6,7.58,7.6,1504005.0,7.4452,7.4649,7.4452,7.4649,1504005.0
2025-02-06 09:30:00,7.61,7.64,7.6,7.61,1274303.0,7.4747,7.5041,7.4649,7.4747,1274303.0
2025-02-06 10:00:00,7.61,7.61,7.57,7.58,1059580.0,7.4747,7.4747,7.4354,7.4452,1059580.0
2025-02-06 10:30:00,7.57,7.58,7.54,7.56,2224308.0,7.4354,7.4452,7.4059,7.4256,2224308.0
2025-02-06 11:00:00,7.56,7.59,7.55,7.58,2035333.0,7.4256,7.455,7.4157,7.4452,2035333.0
2025-02-06 11:30:00,7.58,7.59,7.54,7.54,540585.0,7.4452,7.455,7.4059,7.4059,540585.0
2025-02-06 12:00:00,7.54,7.55,7.53,7.54,729517.0,7.4059,7.4157,7.3961,7.4059,729517.0
2025-02-06 12:30:00,7.54,7.56,7.54,7.56,477808.0,7.4059,7.4256,7.4059,7.4256,477808.0
2025-02-06 13:00:00,7.56,7.56,7.53,7.54,847528.0,7.4256,7.4256,7.3961,7.4059,847528.0
2025-02-06 13:30:00,7.54,7.55,7.53,7.54,190605.0,7.4059,7.4157,7.3961,7.4059,190605.0
2025-02-06 14:00:00,7.54,7.55,7.52,7.53,301049.0,7.4059,7.4157,7.3863,7.3961,301049.0
2025-02-06 14:30:00,7.52,7.54,7.51,7.53,1345756.0,7.3863,7.4059,7.3765,7.3961,1345756.0
2025-02-06 15:00:00,7.53,7.53,7.52,7.53,271246.0,7.3961,7.3961,7.3863,7.3961,271246.0
2025-02-06 15:30:00,7.53,7.55,7.52,7.54,1017380.0,7.3961,7.4157,7.3863,7.4059,1017380.0
2025-02-07 09:30:00,7.59,7.61,7.58,7.6,1452922.0,7.455,7.4747,7.4452,7.4649,1452922.0
2025-02-07 10:00:00,7.59,7.59,7.56,7.57,2108569.0,7.455,7.455,7.4256,7.4354,2108569.0
2025-02-07 10:30:00,7.58,7.63,7.55,7.59,2772380.0,7.4452,7.4943,7.4157,7.455,2772380.0
2025-02-07 11:00:00,7.59,7.59,7.54,7.57,4145693.0,7.455,7.455,7.4059,7.4354,4145693.0
2025-02-07 11:30:00,7.57,7.58,7.53,7.54,863640.0,7.4354,7.4452,7.3961,7.4059,863640.0
2025-02-07 12:00:00,7.54,7.57,7.53,7.56,1867958.0,7.4059,7.4354,7.3961,7.4256,1867958.0
2025-02-07 12:30:00,7.56,7.56,7.55,7.56,224528.0,7.4256,7.4256,7.4157,7.4256,224528.0
2025-02-07 13:00:00,7.56,7.58,7.55,7.56,400022.0,7.4256,7.4452,7.4157,7.4256,400022.0
2025-02-07 13:30:00,7.57,7.57,7.54,7.56,327682.0,7.4354,7.4354,7.4059,7.4256,327682.0
2025-02-07 14:00:00,7.56,7.56,7.54,7.55,564599.0,7.4256,7.4256,7.4059,7.4157,564599.0
2025-02-07 14:30:00,7.55,7.57,7.55,7.57,406432.0,7.4157,7.4354,7.4157,7.4354,406432.0
2025-02-07 15:00:00,7.57,7.57,7.54,7.54,753586.0,7.4354,7.4354,7.4059,7.4059,753586.0
2025-02-07 15:30:00,7.54,7.58,7.54,7.58,1562216.0,7.4059,7.4452,7.4059,7.4452,1562216.0
2025-02-10 09:30:00,7.63,7.64,7.6,7.61,831149.0,7.4943,7.5041,7.4649,7.4747,831149.0
2025-02-10 10:00:00,7.61,7.63,7.6,7.62,1435635.0,7.4747,7.4943,7.4649,7.4845,1435635.0
2025-02-10 10:30:00,7.62,7.66,7.61,7.64,2360107.0,7.4845,7.5238,7.4747,7.5041,2360107.0
2025-02-10 11:00:00,7.64,7.64,7.62,7.64,762625.0,7.5041,7.5041,7.4845,7.5041,762625.0
2025-02-10 11:30:00,7.64,7.65,7.63,7.65,624246.0,7.5041,7.514,7.4943,7.514,624246.0
2025-02-10 12:00:00,7.65,7.65,7.64,7.64,268973.0,7.514,7.514,7.5041,7.5041,268973.0
2025-02-10 12:30:00,7.64,7.67,7.64,7.67,330267.0,7.5041,7.5336,7.5041,7.5336,330267.0
2025-02-10 13:00:00,7.67,7.68,7.66,7.67,436492.0,7.5336,7.5434,7.5238,7.5336,436492.0
2025-02-10 13:30:00,7.66,7.68,7.66,7.67,444489.0,7.5238,7.5434,7.5238,7.5336,444489.0
2025-02-10 14:00:00,7.67,7.67,7.66,7.67,76034.0,7.5336,7.5336,7.5238,7.5336,76034.0
2025-02-10 14:30:00,7.67,7.67,7.66,7.67,93222.0,7.5336,7.5336,7.5238,7.5336,93222.0
2025-02-10 15:00:00,7.67,7.67,7.66,7.67,193640.0,7.5336,7.5336,7.5238,7.5336,193640.0
2025-02-10 15:30:00,7.67,7.67,7.65,7.66,1279697.0,7.5336,7.5336,7.514,7.5238,1279697.0
2025-02-11 09:30:00,7.71,7.72,7.67,7.71,817258.0,7.5729,7.5827,7.5336,7.5729,817258.0
2025-02-11 10:00:00,7.71,7.77,7.7,7.76,1004519.0,7.5729,7.6318,7.5631,7.622,1004519.0
2025-02-11 10:30:00,7.76,7.76,7.74,7.75,945017.0,7.622,7.622,7.6024,7.6122,945017.0
2025-02-11 11:00:00,7.75,7.77,7.74,7.75,2034753.0,7.6122,7.6318,7.6024,7.6122,2034753.0
2025-02-11 11:30:00,7.74,7.75,7.71,7.72,1239666.0,7.6024,7.6122,7.5729,7.5827,1239666.0
2025-02-11 12:00:00,7.72,7.73,7.7,7.72,862325.0,7.5827,7.5925,7.5631,7.5827,862325.0
2025-02-11 12:30:00,7.73,7.73,7.71,7.72,324450.0,7.5925,7.5925,7.5729,7.5827,324450.0
2025-02-11 13:00:00,7.72,7.73,7.7,7.71,577935.0,7.5827,7.5925,7.5631,7.5729,577935.0
2025-02-11 13:30:00,7.7,7.72,7.7,7.71,498389.0,7.5631,7.5827,7.5631,7.5729,498389.0
2025-02-11 14:00:00,7.71,7.72,7.7,7.72,279132.0,7.5729,7.5827,7.5631,7.5827,279132.0
2025-02-11 14:30:00,7.72,7.74,7.71,7.73,655765.0,7.5827,7.6024,7.5729,7.5925,655765.0
2025-02-11 15:00:00,7.73,7.73,7.71,7.71,409087.0,7.5925,7.5925,7.5729,7.5729,409087.0
2025-02-11 15:30:00,7.72,7.74,7.71,7.74,1244078.0,7.5827,7.6024,7.5729,7.6024,1244078.0
2025-02-12 09:30:00,7.76,7.78,7.73,7.78,645979.0,7.622,7.6417,7.5925,7.6417,645979.0
2025-02-12 10:00:00,7.78,7.78,7.73,7.76,2332768.0,7.6417,7.6417,7.5925,7.622,2332768.0
2025-02-12 10:30:00,7.76,7.81,7.75,7.81,2349776.0,7.622,7.6711,7.6122,7.6711,2349776.0
2025-02-12 11:00:00,7.8,7.8,7.74,7.75,1699194.0,7.6613,7.6613,7.6024,7.6122,1699194.0
2025-02-12 11:30:00,7.75,7.78,7.74,7.78,957276.0,7.6122,7.6417,7.6024,7.6417,957276.0
2025-02-12 12:00:00,7.78,7.82,7.77,7.82,646649.0,7.6417,7.6809,7.6318,7.6809,646649.0
2025-02-12 12:30:00,7.82,7.82,7.8,7.82,305078.0,7.6809,7.6809,7.6613,7.6809,305078.0
2025-02-12 13:00:00,7.82,7.82,7.8,7.81,494075.0,7.6809,7.6809,7.6613,7.6711,494075.0
2025-02-12 13:30:00,7.81,7.81,7.8,7.81,154565.0,7.6711,7.6711,7.6613,7.6711,154565.0
2025-02-12 14:00:00,7.81,7.82,7.8,7.82,159397.0,7.6711,7.6809,7.6613,7.6809,159397.0
2025-02-12 14:30:00,7.82,7.84,7.81,7.83,491328.0,7.6809,7.7006,7.6711,7.6908,491328.0
2025-02-12 15:00:00,7.83,7.84,7.83,7.83,187036.0,7.6908,7.7006,7.6908,7.6908,187036.0
2025-02-12 15:30:00,7.83,7.84,7.82,7.82,1147811.0,7.6908,7.7006,7.6809,7.6809,1147811.0
2025-02-13 09:30:00,7.77,7.84,7.77,7.82,619381.0,7.6318,7.7006,7.6318,7.6809,619381.0
2025-02-13 10:00:00,7.83,7.86,7.81,7.83,2131564.0,7.6908,7.7202,7.6711,7.6908,2131564.0
2025-02-13 10:30:00,7.83,7.86,7.83,7.85,1064679.0,7.6908,7.7202,7.6908,7.7104,1064679.0
2025-02-13 11:00:00,7.84,7.87,7.84,7.87,542767.0,7.7006,7.7301,7.7006,7.7301,542767.0
2025-02-13 11:30:00,7.87,7.87,7.84,7.85,162818.0,7.7301,7.7301,7.7006,7.7104,162818.0
2025-02-13 12:00:00,7.84,7.86,7.83,7.86,496099.0,7.7006,7.7202,7.6908,7.7202,496099.0
2025-02-13 12:30:00,7.85,7.87,7.84,7.87,325987.0,7.7104,7.7301,7.7006,7.7301,325987.0
2025-02-13 13:00:00,7.87,7.88,7.85,7.87,496712.0,7.7301,7.7399,7.7104,7.7301,496712.0
2025-02-13 13:30:00,7.87,7.88,7.84,7.88,1328480.0,7.7301,7.7399,7.7006,7.7399,1328480.0
2025-02-13 14:00:00,7.88,7.89,7.87,7.89,311939.0,7.7399,7.7497,7.7301,7.7497,311939.0
2025-02-13 14:30:00,7.89,7.89,7.88,7.88,164331.0,7.7497,7.7497,7.7399,7.7399,164331.0
2025-02-13 15:00:00,7.89,7.89,7.88,7.89,99090.0,7.7497,7.7497,7.7399,7.7497,99090.0
2025-02-13 15:30:00,7.88,7.91,7.88,7.91,839390.0,7.7399,7.7693,7.7399,7.7693,839390.0
2025-02-14 09:30:00,7.9,7.97,7.9,7.94,1119254.0,7.7595,7.8283,7.7595,7.7988,1119254.0
2025-02-14 10:00:00,7.94,7.94,7.9,7.92,984871.0,7.7988,7.7988,7.7595,7.7792,984871.0
2025-02-14 10:30:00,7.92,7.93,7.91,7.93,569585.0,7.7792,7.789,7.7693,7.789,569585.0
2025-02-14 11:00:00,7.93,7.94,7.91,7.93,1141520.0,7.789,7.7988,7.7693,7.789,1141520.0
2025-02-14 11:30:00,7.93,7.93,7.91,7.91,301401.0,7.789,7.789,7.7693,7.7693,301401.0
2025-02-14 12:00:00,7.92,7.92,7.9,7.9,356328.0,7.7792,7.7792,7.7595,7.7595,356328.0
2025-02-14 12:30:00,7.91,7.91,7.9,7.91,164850.0,7.7693,7.7693,7.7595,7.7693,164850.0
2025-02-14 13:00:00,7.91,7.91,7.89,7.9,219973.0,7.7693,7.7693,7.7497,7.7595,219973.0
2025-02-14 13:30:00,7.9,7.9,7.89,7.9,97075.0,7.7595,7.7595,7.7497,7.7595,97075.0
2025-02-14 14:00:00,7.9,7.9,7.86,7.87,620560.0,7.7595,7.7595,7.7202,7.7301,620560.0
2025-02-14 14:30:00,7.88,7.88,7.87,7.87,123533.0,7.7399,7.7399,7.7301,7.7301,123533.0
2025-02-14 15:00:00,7.88,7.88,7.86,7.88,490858.0,7.7399,7.7399,7.7202,7.7399,490858.0
2025-02-14 15:30:00,7.88,7.88,7.86,7.87,903627.0,7.7399,7.7399,7.7202,7.7301,903627.0
2025-02-18 09:30:00,7.92,7.95,7.91,7.95,637145.0,7.7792,7.8086,7.7693,7.8086,637145.0
2025-02-18 10:00:00,7.95,7.96,7.93,7.95,1330515.0,7.8086,7.8185,7.789,7.8086,1330515.0
2025-02-18 10:30:00,7.95,7.97,7.94,7.95,1114059.0,7.8086,7.8283,7.7988,7.8086,1114059.0
2025-02-18 11:00:00,7.96,7.96,7.94,7.96,389095.0,7.8185,7.8185,7.7988,7.8185,389095.0
2025-02-18 11:30:00,7.96,7.96,7.95,7.96,82932.0,7.8185,7.8185,7.8086,7.8185,82932.0
2025-02-18 12:00:00,7.96,7.96,7.94,7.95,165491.0,7.8185,7.8185,7.7988,7.8086,165491.0
2025-02-18 12:30:00,7.95,7.95,7.93,7.94,215792.0,7.8086,7.8086,7.789,7.7988,215792.0
2025-02-18 13:00:00,7.94,7.94,7.92,7.94,429429.0,7.7988,7.7988,7.7792,7.7988,429429.0
2025-02-18 13:30:00,7.94,7.94,7.92,7.94,345423.0,7.7988,7.7988,7.7792,7.7988,345423.0
2025-02-18 14:00:00,7.94,7.94,7.91,7.93,465640.0,7.7988,7.7988,7.7693,7.789,465640.0
2025-02-18 14:30:00,7.93,7.93,7.92,7.93,785163.0,7.789,7.789,7.7792,7.789,785163.0
2025-02-18 15:00:00,7.92,7.93,7.91,7.92,276656.0,7.7792,7.789,7.7693,7.7792,276656.0
2025-02-18 15:30:00,7.92,7.93,7.89,7.91,1872486.0,7.7792,7.789,7.7497,7.7693,1872486.0
2025-02-19 09:30:00,7.84,7.86,7.82,7.86,665800.0,7.7006,7.7202,7.6809,7.7202,665800.0
2025-02-19 10:00:00,7.86,7.86,7.84,7.86,633326.0,7.7202,7.7202,7.7006,7.7202,633326.0
2025-02-19 10:30:00,7.85,7.87,7.85,7.86,1016929.0,7.7104,7.7301,7.7104,7.7202,1016929.0
2025-02-19 11:00:00,7.86,7.87,7.84,7.87,1897704.0,7.7202,7.7301,7.7006,7.7301,1897704.0
2025-02-19 11:30:00,7.87,7.89,7.86,7.87,732129.0,7.7301,7.7497,7.7202,7.7301,732129.0
2025-02-19 12:00:00,7.86,7.87,7.85,7.86,341596.0,7.7202,7.7301,7.7104,7.7202,341596.0
2025-02-19 12:30:00,7.86,7.87,7.85,7.86,298292.0,7.7202,7.7301,7.7104,7.7202,298292.0
2025-02-19 13:00:00,7.87,7.87,7.84,7.86,282222.0,7.7301,7.7301,7.7006,7.7202,282222.0
2025-02-19 13:30:00,7.86,7.87,7.85,7.85,311549.0,7.7202,7.7301,7.7104,7.7104,311549.0
2025-02-19 14:00:00,7.85,7.89,7.85,7.89,324247.0,7.7104,7.7497,7.7104,7.7497,324247.0
2025-02-19 14:30:00,7.89,7.89,7.88,7.89,235184.0,7.7497,7.7497,7.7399,7.7497,235184.0
2025-02-19 15:00:00,7.89,7.89,7.87,7.88,216563.0,7.7497,7.7497,7.7301,7.7399,216563.0
2025-02-19 15:30:00,7.88,7.89,7.87,7.88,660914.0,7.7399,7.7497,7.7301,7.7399,660914.0
2025-02-20 09:30:00,7.96,7.98,7.92,7.92,602241.0,7.8185,7.8381,7.7792,7.7792,602241.0
2025-02-20 10:00:00,7.93,7.97,7.91,7.97,2094214.0,7.789,7.8283,7.7693,7.8283,2094214.0
2025-02-20 10:30:00,7.96,7.97,7.94,7.96,2843007.0,7.8185,7.8283,7.7988,7.8185,2843007.0
2025-02-20 11:00:00,7.97,8.0,7.96,8.0,997815.0,7.8283,7.8577,7.8185,7.8577,997815.0
2025-02-20 11:30:00,8.0,8.03,7.98,8.03,1076802.0,7.8577,7.8872,7.8381,7.8872,1076802.0
2025-02-20 12:00:00,8.03,8.05,8.02,8.04,1286296.0,7.8872,7.9068,7.8774,7.897,1286296.0
2025-02-20 12:30:00,8.04,8.04,8.0,8.01,514678.0,7.897,7.897,7.8577,7.8676,514678.0
2025-02-20 13:00:00,8.0,8.01,8.0,8.0,407410.0,7.8577,7.8676,7.8577,7.8577,407410.0
2025-02-20 13:30:00,8.0,8.02,7.99,8.01,485777.0,7.8577,7.8774,7.8479,7.8676,485777.0
2025-02-20 14:00:00,8.0,8.01,7.98,8.0,870131.0,7.8577,7.8676,7.8381,7.8577,870131.0
2025-02-20 14:30:00,8.0,8.0,7.98,8.0,1107275.0,7.8577,7.8577,7.8381,7.8577,1107275.0
2025-02-20 15:00:00,7.99,8.0,7.97,7.99,883242.0,7.8479,7.8577,7.8283,7.8479,883242.0
2025-02-20 15:30:00,7.99,8.02,7.98,8.02,1937154.0,7.8479,7.8774,7.8381,7.8774,1937154.0
2025-02-21 09:30:00,8.0,8.0,7.96,7.97,430829.0,7.8577,7.8577,7.8185,7.8283,430829.0
2025-02-21 10:00:00,7.97,7.98,7.93,7.95,1434135.0,7.8283,7.8381,7.789,7.8086,1434135.0
2025-02-21 10:30:00,7.94,7.98,7.94,7.97,1363797.0,7.7988,7.8381,7.7988,7.8283,1363797.0
2025-02-21 11:00:00,7.97,7.99,7.96,7.99,1100744.0,7.8283,7.8479,7.8185,7.8479,1100744.0
2025-02-21 11:30:00,7.99,8.01,7.98,8.0,908541.0,7.8479,7.8676,7.8381,7.8577,908541.0
2025-02-21 12:00:00,8.0,8.01,7.98,7.99,326436.0,7.8577,7.8676,7.8381,7.8479,326436.0
2025-02-21 12:30:00,7.99,7.99,7.94,7.95,545595.0,7.8479,7.8479,7.7988,7.8086,545595.0
2025-02-21 13:00:00,7.96,7.96,7.92,7.93,507051.0,7.8185,7.8185,7.7792,7.789,507051.0
2025-02-21 13:30:00,7.93,7.93,7.91,7.92,376325.0,7.789,7.789,7.7693,7.7792,376325.0
2025-02-21 14:00:00,7.92,7.93,7.9,7.91,1079401.0,7.7792,7.789,7.7595,7.7693,1079401.0
2025-02-21 14:30:00,7.91,7.91,7.89,7.91,508471.0,7.7693,7.7693,7.7497,7.7693,508471.0
2025-02-21 15:00:00,7.9,7.91,7.89,7.91,448831.0,7.7595,7.7693,7.7497,7.7693,448831.0
2025-02-21 15:30:00,7.91,7.92,7.9,7.91,758122.0,7.7693,7.7792,7.7595,7.7693,758122.0
2025-02-24 09:30:00,8.04,8.05,7.96,7.97,1496833.0,7.897,7.9068,7.8185,7.8283,1496833.0
2025-02-24 10:00:00,7.97,7.98,7.92,7.93,3329683.0,7.8283,7.8381,7.7792,7.789,3329683.0
2025-02-24 10:30:00,7.93,7.94,7.91,7.93,1810161.0,7.789,7.7988,7.7693,7.789,1810161.0
2025-02-24 11:00:00,7.93,7.96,7.92,7.95,2281381.0,7.789,7.8185,7.7792,7.8086,2281381.0
2025-02-24 11:30:00,7.95,7.96,7.94,7.95,1920977.0,7.8086,7.8185,7.7988,7.8086,1920977.0
2025-02-24 12:00:00,7.95,7.97,7.94,7.97,1231406.0,7.8086,7.8283,7.7988,7.8283,1231406.0
2025-02-24 12:30:00,7.96,7.98,7.96,7.97,479171.0,7.8185,7.8381,7.8185,7.8283,479171.0
2025-02-24 13:00:00,7.96,7.98,7.96,7.98,560181.0,7.8185,7.8381,7.8185,7.8381,560181.0
2025-02-24 13:30:00,7.98,7.98,7.95,7.96,329007.0,7.8381,7.8381,7.8086,7.8185,329007.0
2025-02-24 14:00:00,7.96,7.98,7.95,7.96,640898.0,7.8185,7.8381,7.8086,7.8185,640898.0
2025-02-24 14:30:00,7.97,7.97,7.96,7.97,376962.0,7.8283,7.8283,7.8185,7.8283,376962.0
2025-02-24 15:00:00,7.97,7.97,7.95,7.96,556169.0,7.8283,7.8283,7.8086,7.8185,556169.0
2025-02-24 15:30:00,7.96,7.97,7.92,7.93,1469596.0,7.8185,7.8283,7.7792,7.789,1469596.0
2025-02-25 09:30:00,8.22,8.22,8.13,8.14,1918877.0,8.0738,8.0738,7.9854,7.9952,1918877.0
2025-02-25 10:00:00,8.13,8.16,8.12,8.16,2243653.0,7.9854,8.0149,7.9756,8.0149,2243653.0
2025-02-25 10:30:00,8.16,8.19,8.14,8.17,2802291.0,8.0149,8.0444,7.9952,8.0247,2802291.0
2025-02-25 11:00:00,8.17,8.21,8.16,8.2,3362131.0,8.0247,8.064,8.0149,8.0542,3362131.0
2025-02-25 11:30:00,8.2,8.2,8.17,8.19,961389.0,8.0542,8.0542,8.0247,8.0444,961389.0
2025-02-25 12:00:00,8.19,8.21,8.18,8.21,1355668.0,8.0444,8.064,8.0345,8.064,1355668.0
2025-02-25 12:30:00,8.21,8.25,8.2,8.25,423661.0,8.064,8.1033,8.0542,8.1033,423661.0
2025-02-25 13:00:00,8.25,8.28,8.24,8.26,865561.0,8.1033,8.1328,8.0935,8.1131,865561.0
2025-02-25 13:30:00,8.26,8.29,8.25,8.28,2377515.0,8.1131,8.1426,8.1033,8.1328,2377515.0
2025-02-25 14:00:00,8.28,8.29,8.26,8.27,925533.0,8.1328,8.1426,8.1131,8.1229,925533.0
2025-02-25 14:30:00,8.27,8.32,8.26,8.32,1177135.0,8.1229,8.172,8.1131,8.172,1177135.0
2025-02-25 15:00:00,8.31,8.33,8.3,8.33,805132.0,8.1622,8.1819,8.1524,8.1819,805132.0
2025-02-25 15:30:00,8.33,8.33,8.29,8.3,1882151.0,8.1819,8.1819,8.1426,8.1524,1882151.0
2025-02-26 09:30:00,8.26,8.29,8.24,8.28,1769617.0,8.1131,8.1426,8.0935,8.1328,1769617.0
2025-02-26 10:00:00,8.29,8.33,8.27,8.32,2150639.0,8.1426,8.1819,8.1229,8.172,2150639.0
2025-02-26 10:30:00,8.33,8.37,8.32,8.36,3619725.0,8.1819,8.2212,8.172,8.2113,3619725.0
2025-02-26 11:00:00,8.36,8.37,8.33,8.35,1935274.0,8.2113,8.2212,8.1819,8.2015,1935274.0
2025-02-26 11:30:00,8.35,8.35,8.33,8.34,489797.0,8.2015,8.2015,8.1819,8.1917,489797.0
2025-02-26 12:00:00,8.33,8.34,8.31,8.32,348505.0,8.1819,8.1917,8.1622,8.172,348505.0
2025-02-26 12:30:00,8.32,8.33,8.3,8.31,1160823.0,8.172,8.1819,8.1524,8.1622,1160823.0
2025-02-26 13:00:00,8.3,8.31,8.28,8.28,317529.0,8.1524,8.1622,8.1328,8.1328,317529.0
2025-02-26 13:30:00,8.28,8.29,8.26,8.27,795296.0,8.1328,8.1426,8.1131,8.1229,795296.0
2025-02-26 14:00:00,8.27,8.28,8.25,8.27,365574.0,8.1229,8.1328,8.1033,8.1229,365574.0
2025-02-26 14:30:00,8.28,8.29,8.26,8.27,635894.0,8.1328,8.1426,8.1131,8.1229,635894.0
2025-02-26 15:00:00,8.27,8.27,8.25,8.27,831350.0,8.1229,8.1229,8.1033,8.1229,831350.0
2025-02-26 15:30:00,8.27,8.28,8.26,8.26,1633981.0,8.1229,8.1328,8.1131,8.1131,1633981.0
2025-02-27 09:30:00,8.31,8.32,8.26,8.26,1227388.0,8.1622,8.172,8.1131,8.1131,1227388.0
2025-02-27 10:00:00,8.26,8.31,8.23,8.29,2130203.0,8.1131,8.1622,8.0836,8.1426,2130203.0
2025-02-27 10:30:00,8.29,8.31,8.28,8.3,2638484.0,8.1426,8.1622,8.1328,8.1524,2638484.0
2025-02-27 11:00:00,8.31,8.32,8.29,8.3,2512518.0,8.1622,8.172,8.1426,8.1524,2512518.0
2025-02-27 11:30:00,8.29,8.32,8.29,8.3,675149.0,8.1426,8.172,8.1426,8.1524,675149.0
2025-02-27 12:00:00,8.29,8.32,8.27,8.32,1481303.0,8.1426,8.172,8.1229,8.172,1481303.0
2025-02-27 12:30:00,8.32,8.32,8.29,8.3,1349477.0,8.172,8.172,8.1426,8.1524,1349477.0
2025-02-27 13:00:00,8.3,8.34,8.3,8.34,2208732.0,8.1524,8.1917,8.1524,8.1917,2208732.0
2025-02-27 13:30:00,8.33,8.34,8.32,8.33,1142753.0,8.1819,8.1917,8.172,8.1819,1142753.0
2025-02-27 14:00:00,8.34,8.34,8.3,8.3,1619876.0,8.1917,8.1917,8.1524,8.1524,1619876.0
2025-02-27 14:30:00,8.3,8.31,8.28,8.28,2253901.0,8.1524,8.1622,8.1328,8.1328,2253901.0
2025-02-27 15:00:00,8.29,8.29,8.23,8.24,995480.0,8.1426,8.1426,8.0836,8.0935,995480.0
2025-02-27 15:30:00,8.24,8.25,8.21,8.21,1131438.0,8.0935,8.1033,8.064,8.064,1131438.0
2025-02-28 09:30:00,8.2,8.23,8.15,8.23,2234864.0,8.0542,8.0836,8.0051,8.0836,2234864.0
2025-02-28 10:00:00,8.22,8.26,8.21,8.23,4751584.0,8.0738,8.1131,8.064,8.0836,4751584.0
2025-02-28 10:30:00,8.23,8.25,8.22,8.24,7468092.0,8.0836,8.1033,8.0738,8.0935,7468092.0
2025-02-28 11:00:00,8.24,8.25,8.19,8.21,5308449.0,8.0935,8.1033,8.0444,8.064,5308449.0
2025-02-28 11:30:00,8.2,8.21,8.18,8.18,1419774.0,8.0542,8.064,8.0345,8.0345,1419774.0
2025-02-28 12:00:00,8.19,8.19,8.17,8.17,1145618.0,8.0444,8.0444,8.0247,8.0247,1145618.0
2025-02-28 12:30:00,8.18,8.18,8.13,8.13,2112375.0,8.0345,8.0345,7.9854,7.9854,2112375.0
2025-02-28 13:00:00,8.13,8.15,8.09,8.12,1843985.0,7.9854,8.0051,7.9461,7.9756,1843985.0
2025-02-28 13:30:00,8.12,8.15,8.1,8.11,1824776.0,7.9756,8.0051,7.956,7.9658,1824776.0
2025-02-28 14:00:00,8.11,8.14,8.1,8.13,764025.0,7.9658,7.9952,7.956,7.9854,764025.0
2025-02-28 14:30:00,8.13,8.17,8.12,8.17,1644210.0,7.9854,8.0247,7.9756,8.0247,1644210.0
2025-02-28 15:00:00,8.17,8.21,8.16,8.21,903950.0,8.0247,8.064,8.0149,8.064,903950.0
2025-02-28 15:30:00,8.21,8.26,8.19,8.26,2070838.0,8.064,8.1131,8.0444,8.1131,2070838.0
2025-03-03 09:30:00,8.37,8.43,8.36,8.4,1733329.0,8.2212,8.2801,8.2113,8.2506,1733329.0
2025-03-03 10:00:00,8.39,8.44,8.37,8.43,3674762.0,8.2408,8.2899,8.2212,8.2801,3674762.0
2025-03-03 10:30:00,8.44,8.47,8.42,8.46,3412971.0,8.2899,8.3194,8.2703,8.3096,3412971.0
2025-03-03 11:00:00,8.46,8.49,8.44,8.46,6492713.0,8.3096,8.339,8.2899,8.3096,6492713.0
2025-03-03 11:30:00,8.46,8.47,8.42,8.45,3618720.0,8.3096,8.3194,8.2703,8.2997,3618720.0
2025-03-03 12:00:00,8.44,8.45,8.43,8.45,723103.0,8.2899,8.2997,8.2801,8.2997,723103.0
2025-03-03 12:30:00,8.45,8.45,8.43,8.44,392726.0,8.2997,8.2997,8.2801,8.2899,392726.0
2025-03-03 13:00:00,8.44,8.45,8.39,8.4,1113445.0,8.2899,8.2997,8.2408,8.2506,1113445.0
2025-03-03 13:30:00,8.39,8.42,8.39,8.39,790172.0,8.2408,8.2703,8.2408,8.2408,790172.0
2025-03-03 14:00:00,8.4,8.4,8.35,8.37,701994.0,8.2506,8.2506,8.2015,8.2212,701994.0
2025-03-03 14:30:00,8.37,8.37,8.3,8.3,1166628.0,8.2212,8.2212,8.1524,8.1524,1166628.0
2025-03-03 15:00:00,8.3,8.3,8.24,8.26,1570462.0,8.1524,8.1524,8.0935,8.1131,1570462.0
2025-03-03 15:30:00,8.26,8.3,8.25,8.3,2419677.0,8.1131,8.1524,8.1033,8.1524,2419677.0
2025-03-04 09:30:00,8.19,8.21,8.15,8.19,2053175.0,8.0444,8.064,8.0051,8.0444,2053175.0
2025-03-04 10:00:00,8.18,8.21,8.16,8.2,2503720.0,8.0345,8.064,8.0149,8.0542,2503720.0
2025-03-04 10:30:00,8.21,8.22,8.16,8.17,4189827.0,8.064,8.0738,8.0149,8.0247,4189827.0
2025-03-04 11:00:00,8.17,8.17,8.08,8.1,1902557.0,8.0247,8.0247,7.9363,7.956,1902557.0
2025-03-04 11:30:00,8.1,8.15,8.09,8.13,1917057.0,7.956,8.0051,7.9461,7.9854,1917057.0
2025-03-04 12:00:00,8.13,8.19,8.13,8.18,1767299.0,7.9854,8.0444,7.9854,8.0345,1767299.0
2025-03-04 12:30:00,8.18,8.2,8.17,8.18,1556073.0,8.0345,8.0542,8.0247,8.0345,1556073.0
2025-03-04 13:00:00,8.18,8.23,8.17,8.21,2301064.0,8.0345,8.0836,8.0247,8.064,2301064.0
2025-03-04 13:30:00,8.21,8.26,8.2,8.25,1424119.0,8.064,8.1131,8.0542,8.1033,1424119.0
2025-03-04 14:00:00,8.25,8.27,8.24,8.25,1748431.0,8.1033,8.1229,8.0935,8.1033,1748431.0
2025-03-04 14:30:00,8.25,8.28,8.23,8.27,1989702.0,8.1033,8.1328,8.0836,8.1229,1989702.0
2025-03-04 15:00:00,8.27,8.31,8.26,8.29,1256857.0,8.1229,8.1622,8.1131,8.1426,1256857.0
2025-03-04 15:30:00,8.29,8.3,8.2,8.2,1794461.0,8.1426,8.1524,8.0542,8.0542,1794461.0
2025-03-05 09:30:00,8.44,8.49,8.43,8.46,2022729.0,8.2899,8.339,8.2801,8.3096,2022729.0
2025-03-05 10:00:00,8.47,8.49,8.46,8.46,3277319.0,8.3194,8.339,8.3096,8.3096,3277319.0
2025-03-05 10:30:00,8.47,8.5,8.46,8.49,2634829.0,8.3194,8.3488,8.3096,8.339,2634829.0
2025-03-05 11:00:00,8.49,8.5,8.46,8.49,2372866.0,8.339,8.3488,8.3096,8.339,2372866.0
2025-03-05 11:30:00,8.49,8.5,8.45,8.5,1311847.0,8.339,8.3488,8.2997,8.3488,1311847.0
2025-03-05 12:00:00,8.5,8.56,8.49,8.56,891629.0,8.3488,8.4078,8.339,8.4078,891629.0
2025-03-05 12:30:00,8.55,8.58,8.55,8.56,2415971.0,8.398,8.4274,8.398,8.4078,2415971.0
2025-03-05 13:00:00,8.57,8.58,8.53,8.55,2479995.0,8.4176,8.4274,8.3783,8.398,2479995.0
2025-03-05 13:30:00,8.55,8.58,8.54,8.57,1100902.0,8.398,8.4274,8.3881,8.4176,1100902.0
2025-03-05 14:00:00,8.58,8.62,8.57,8.6,1263775.0,8.4274,8.4667,8.4176,8.4471,1263775.0
2025-03-05 14:30:00,8.6,8.62,8.59,8.6,954555.0,8.4471,8.4667,8.4372,8.4471,954555.0
2025-03-05 15:00:00,8.61,8.63,8.59,8.63,1336346.0,8.4569,8.4765,8.4372,8.4765,1336346.0
2025-03-05 15:30:00,8.63,8.64,8.61,8.63,2055038.0,8.4765,8.4864,8.4569,8.4765,2055038.0
2025-03-06 09:30:00,8.59,8.61,8.55,8.55,1949208.0,8.4372,8.4569,8.398,8.398,1949208.0
2025-03-06 10:00:00,8.55,8.61,8.55,8.61,2887167.0,8.398,8.4569,8.398,8.4569,2887167.0
2025-03-06 10:30:00,8.61,8.61,8.56,8.58,1748029.0,8.4569,8.4569,8.4078,8.4274,1748029.0
2025-03-06 11:00:00,8.58,8.61,8.57,8.59,3599183.0,8.4274,8.4569,8.4176,8.4372,3599183.0
2025-03-06 11:30:00,8.59,8.59,8.5,8.52,1220232.0,8.4372,8.4372,8.3488,8.3685,1220232.0
2025-03-06 12:00:00,8.51,8.52,8.47,8.49,930886.0,8.3587,8.3685,8.3194,8.339,930886.0
2025-03-06 12:30:00,8.49,8.51,8.47,8.51,644890.0,8.339,8.3587,8.3194,8.3587,644890.0
2025-03-06 13:00:00,8.51,8.51,8.46,8.47,608250.0,8.3587,8.3587,8.3096,8.3194,608250.0
2025-03-06 13:30:00,8.46,8.48,8.44,8.47,919497.0,8.3096,8.3292,8.2899,8.3194,919497.0
2025-03-06 14:00:00,8.46,8.48,8.42,8.44,775448.0,8.3096,8.3292,8.2703,8.2899,775448.0
2025-03-06 14:30:00,8.44,8.5,8.42,8.46,1185537.0,8.2899,8.3488,8.2703,8.3096,1185537.0
2025-03-06 15:00:00,8.46,8.48,8.44,8.46,782357.0,8.3096,8.3292,8.2899,8.3096,782357.0
2025-03-06 15:30:00,8.46,8.48,8.44,8.46,1725432.0,8.3096,8.3292,8.2899,8.3096,1725432.0
2025-03-07 09:30:00,8.59,8.63,8.57,8.61,2180345.0,8.4372,8.4765,8.4176,8.4569,2180345.0
2025-03-07 10:00:00,8.6,8.65,8.59,8.63,1573604.0,8.4471,8.4962,8.4372,8.4765,1573604.0
2025-03-07 10:30:00,8.63,8.65,8.55,8.63,3811164.0,8.4765,8.4962,8.398,8.4765,3811164.0
2025-03-07 11:00:00,8.62,8.64,8.59,8.6,3577464.0,8.4667,8.4864,8.4372,8.4471,3577464.0
2025-03-07 11:30:00,8.6,8.6,8.54,8.57,1079554.0,8.4471,8.4471,8.3881,8.4176,1079554.0
2025-03-07 12:00:00,8.58,8.6,8.54,8.56,1572630.0,8.4274,8.4471,8.3881,8.4078,1572630.0
2025-03-07 12:30:00,8.55,8.59,8.54,8.54,1050495.0,8.398,8.4372,8.3881,8.3881,1050495.0
2025-03-07 13:00:00,8.55,8.59,8.54,8.56,827748.0,8.398,8.4372,8.3881,8.4078,827748.0
2025-03-07 13:30:00,8.56,8.6,8.56,8.59,1220355.0,8.4078,8.4471,8.4078,8.4372,1220355.0
2025-03-07 14:00:00,8.59,8.62,8.58,8.62,840367.0,8.4372,8.4667,8.4274,8.4667,840367.0
2025-03-07 14:30:00,8.61,8.65,8.61,8.62,1338204.0,8.4569,8.4962,8.4569,8.4667,1338204.0
2025-03-07 15:00:00,8.62,8.63,8.6,8.63,600246.0,8.4667,8.4765,8.4471,8.4765,600246.0
2025-03-07 15:30:00,8.63,8.67,8.61,8.65,1929441.0,8.4765,8.5158,8.4569,8.4962,1929441.0
2025-03-10 09:30:00,8.55,8.61,8.55,8.58,1781606.0,8.398,8.4569,8.398,8.4274,1781606.0
2025-03-10 10:00:00,8.57,8.58,8.53,8.56,2096501.0,8.4176,8.4274,8.3783,8.4078,2096501.0
2025-03-10 10:30:00,8.57,8.57,8.5,8.52,2534586.0,8.4176,8.4176,8.3488,8.3685,2534586.0
2025-03-10 11:00:00,8.52,8.53,8.49,8.51,3097211.0,8.3685,8.3783,8.339,8.3587,3097211.0
2025-03-10 11:30:00,8.51,8.52,8.47,8.49,2236511.0,8.3587,8.3685,8.3194,8.339,2236511.0
2025-03-10 12:00:00,8.49,8.49,8.46,8.46,1504964.0,8.339,8.339,8.3096,8.3096,1504964.0
2025-03-10 12:30:00,8.46,8.48,8.46,8.47,717796.0,8.3096,8.3292,8.3096,8.3194,717796.0
2025-03-10 13:00:00,8.46,8.47,8.42,8.43,1030128.0,8.3096,8.3194,8.2703,8.2801,1030128.0
2025-03-10 13:30:00,8.43,8.43,8.39,8.39,1117389.0,8.2801,8.2801,8.2408,8.2408,1117389.0
2025-03-10 14:00:00,8.4,8.41,8.35,8.36,1554487.0,8.2506,8.2604,8.2015,8.2113,1554487.0
2025-03-10 14:30:00,8.36,8.37,8.31,8.33,1344101.0,8.2113,8.2212,8.1622,8.1819,1344101.0
2025-03-10 15:00:00,8.32,8.38,8.29,8.37,2130095.0,8.172,8.231,8.1426,8.2212,2130095.0
2025-03-10 15:30:00,8.37,8.42,8.37,8.41,2620060.0,8.2212,8.2703,8.2212,8.2604,2620060.0
2025-03-11 09:30:00,8.4,8.45,8.36,8.36,1812674.0,8.2506,8.2997,8.2113,8.2113,1812674.0
2025-03-11 10:00:00,8.36,8.39,8.29,8.29,3959192.0,8.2113,8.2408,8.1426,8.1426,3959192.0
2025-03-11 10:30:00,8.29,8.31,8.24,8.24,2574149.0,8.1426,8.1622,8.0935,8.0935,2574149.0
2025-03-11 11:00:00,8.24,8.3,8.24,8.26,3556897.0,8.0935,8.1524,8.0935,8.1131,3556897.0
2025-03-11 11:30:00,8.27,8.3,8.26,8.27,2588046.0,8.1229,8.1524,8.1131,8.1229,2588046.0
2025-03-11 12:00:00,8.26,8.27,8.23,8.24,2234887.0,8.1131,8.1229,8.0836,8.0935,2234887.0
2025-03-11 12:30:00,8.25,8.26,8.2,8.21,1350927.0,8.1033,8.1131,8.0542,8.064,1350927.0
2025-03-11 13:00:00,8.21,8.22,8.17,8.17,758350.0,8.064,8.0738,8.0247,8.0247,758350.0
2025-03-11 13:30:00,8.18,8.21,8.16,8.2,1806386.0,8.0345,8.064,8.0149,8.0542,1806386.0
2025-03-11 14:00:00,8.2,8.28,8.19,8.26,1583483.0,8.0542,8.1328,8.0444,8.1131,1583483.0
2025-03-11 14:30:00,8.27,8.31,8.25,8.29,1466752.0,8.1229,8.1622,8.1033,8.1426,1466752.0
2025-03-11 15:00:00,8.29,8.31,8.26,8.27,2111789.0,8.1426,8.1622,8.1131,8.1229,2111789.0
2025-03-11 15:30:00,8.27,8.28,8.22,8.22,3894928.0,8.1229,8.1328,8.0738,8.0738,3894928.0
2025-03-12 09:30:00,8.24,8.25,8.06,8.09,3727995.0,8.0935,8.1033,7.9167,7.9461,3727995.0
2025-03-12 10:00:00,8.09,8.1,7.96,7.98,6590735.0,7.9461,7.956,7.8185,7.8381,6590735.0
2025-03-12 10:30:00,7.98,8.01,7.95,7.96,3710898.0,7.8381,7.8676,7.8086,7.8185,3710898.0
2025-03-12 11:00:00,7.96,7.97,7.93,7.97,3250365.0,7.8185,7.8283,7.789,7.8283,3250365.0
2025-03-12 11:30:00,7.97,8.0,7.95,8.0,2096630.0,7.8283,7.8577,7.8086,7.8577,2096630.0
2025-03-12 12:00:00,8.0,8.04,7.98,8.02,3420116.0,7.8577,7.897,7.8381,7.8774,3420116.0
2025-03-12 12:30:00,8.02,8.05,8.02,8.02,1137101.0,7.8774,7.9068,7.8774,7.8774,1137101.0
2025-03-12 13:00:00,8.02,8.04,8.0,8.03,1134656.0,7.8774,7.897,7.8577,7.8872,1134656.0
2025-03-12 13:30:00,8.04,8.04,7.97,7.98,963660.0,7.897,7.897,7.8283,7.8381,963660.0
2025-03-12 14:00:00,7.98,8.01,7.97,8.01,1178221.0,7.8381,7.8676,7.8283,7.8676,1178221.0
2025-03-12 14:30:00,8.01,8.03,8.0,8.02,711357.0,7.8676,7.8872,7.8577,7.8774,711357.0
2025-03-12 15:00:00,8.03,8.03,7.99,8.01,1220618.0,7.8872,7.8872,7.8479,7.8676,1220618.0
2025-03-12 15:30:00,8.01,8.02,7.99,8.01,2100219.0,7.8676,7.8774,7.8479,7.8676,2100219.0
2025-03-13 09:30:00,7.97,7.99,7.94,7.95,1768475.0,7.8283,7.8479,7.7988,7.8086,1768475.0
2025-03-13 10:00:00,7.95,8.02,7.94,7.99,2543160.0,7.8086,7.8774,7.7988,7.8479,2543160.0
2025-03-13 10:30:00,7.99,7.99,7.93,7.96,2525067.0,7.8479,7.8479,7.789,7.8185,2525067.0
2025-03-13 11:00:00,7.96,7.98,7.94,7.95,1778555.0,7.8185,7.8381,7.7988,7.8086,1778555.0
2025-03-13 11:30:00,7.96,7.96,7.92,7.95,2180113.0,7.8185,7.8185,7.7792,7.8086,2180113.0
2025-03-13 12:00:00,7.95,7.96,7.92,7.93,903899.0,7.8086,7.8185,7.7792,7.789,903899.0
2025-03-13 12:30:00,7.94,7.97,7.93,7.95,739014.0,7.7988,7.8283,7.789,7.8086,739014.0
2025-03-13 13:00:00,7.95,7.96,7.91,7.92,1326199.0,7.8086,7.8185,7.7693,7.7792,1326199.0
2025-03-13 13:30:00,7.92,7.92,7.89,7.9,647202.0,7.7792,7.7792,7.7497,7.7595,647202.0
2025-03-13 14:00:00,7.9,7.94,7.89,7.94,1211572.0,7.7595,7.7988,7.7497,7.7988,1211572.0
2025-03-13 14:30:00,7.94,7.94,7.92,7.94,727269.0,7.7988,7.7988,7.7792,7.7988,727269.0
2025-03-13 15:00:00,7.94,7.95,7.9,7.92,1864468.0,7.7988,7.8086,7.7595,7.7792,1864468.0
2025-03-13 15:30:00,7.92,7.93,7.89,7.9,2515039.0,7.7792,7.789,7.7497,7.7595,2515039.0
2025-03-14 09:30:00,8.07,8.15,8.07,8.12,3070472.0,7.9265,8.0051,7.9265,7.9756,3070472.0
2025-03-14 10:00:00,8.11,8.13,8.07,8.1,2780024.0,7.9658,7.9854,7.9265,7.956,2780024.0
2025-03-14 10:30:00,8.1,8.14,8.09,8.13,2502369.0,7.956,7.9952,7.9461,7.9854,2502369.0
2025-03-14 11:00:00,8.13,8.19,8.12,8.18,2387571.0,7.9854,8.0444,7.9756,8.0345,2387571.0
2025-03-14 11:30:00,8.18,8.19,8.16,8.17,1397764.0,8.0345,8.0444,8.0149,8.0247,1397764.0
2025-03-14 12:00:00,8.18,8.18,8.14,8.16,2171245.0,8.0345,8.0345,7.9952,8.0149,2171245.0
2025-03-14 12:30:00,8.17,8.2,8.14,8.2,1404829.0,8.0247,8.0542,7.9952,8.0542,1404829.0
2025-03-14 13:00:00,8.2,8.2,8.18,8.2,3111045.0,8.0542,8.0542,8.0345,8.0542,3111045.0
2025-03-14 13:30:00,8.2,8.2,8.17,8.17,1117229.0,8.0542,8.0542,8.0247,8.0247,1117229.0
2025-03-14 14:00:00,8.18,8.2,8.17,8.18,675344.0,8.0345,8.0542,8.0247,8.0345,675344.0
2025-03-14 14:30:00,8.18,8.2,8.17,8.18,1049538.0,8.0345,8.0542,8.0247,8.0345,1049538.0
2025-03-14 15:00:00,8.19,8.2,8.17,8.19,1194892.0,8.0444,8.0542,8.0247,8.0444,1194892.0
2025-03-14 15:30:00,8.19,8.21,8.17,8.2,1819089.0,8.0444,8.064,8.0247,8.0542,1819089.0
2025-03-17 09:30:00,8.17,8.26,8.17,8.24,763237.0,8.0247,8.1131,8.0247,8.0935,763237.0
2025-03-17 10:00:00,8.23,8.25,8.21,8.25,1647411.0,8.0836,8.1033,8.064,8.1033,1647411.0
2025-03-17 10:30:00,8.24,8.25,8.2,8.22,1827247.0,8.0935,8.1033,8.0542,8.0738,1827247.0
2025-03-17 11:00:00,8.21,8.24,8.21,8.23,1238149.0,8.064,8.0935,8.064,8.0836,1238149.0
2025-03-17 11:30:00,8.22,8.23,8.2,8.21,865504.0,8.0738,8.0836,8.0542,8.064,865504.0
2025-03-17 12:00:00,8.21,8.22,8.19,8.21,1153498.0,8.064,8.0738,8.0444,8.064,1153498.0
2025-03-17 12:30:00,8.22,8.24,8.21,8.24,515786.0,8.0738,8.0935,8.064,8.0935,515786.0
2025-03-17 13:00:00,8.24,8.25,8.23,8.24,301173.0,8.0935,8.1033,8.0836,8.0935,301173.0
2025-03-17 13:30:00,8.23,8.25,8.23,8.25,608959.0,8.0836,8.1033,8.0836,8.1033,608959.0
2025-03-17 14:00:00,8.24,8.28,8.24,8.28,1027932.0,8.0935,8.1328,8.0935,8.1328,1027932.0
2025-03-17 14:30:00,8.27,8.28,8.25,8.26,568265.0,8.1229,8.1328,8.1033,8.1131,568265.0
2025-03-17 15:00:00,8.26,8.26,8.24,8.25,592780.0,8.1131,8.1131,8.0935,8.1033,592780.0
2025-03-17 15:30:00,8.26,8.26,8.23,8.25,1486443.0,8.1131,8.1131,8.0836,8.1033,1486443.0
2025-03-18 09:30:00,8.2,8.2,8.17,8.2,1253791.0,8.0542,8.0542,8.0247,8.0542,1253791.0
2025-03-18 10:00:00,8.19,8.24,8.19,8.23,1866312.0,8.0444,8.0935,8.0444,8.0836,1866312.0
2025-03-18 10:30:00,8.23,8.27,8.21,8.23,2466227.0,8.0836,8.1229,8.064,8.0836,2466227.0
2025-03-18 11:00:00,8.22,8.27,8.19,8.25,4622832.0,8.0738,8.1229,8.0444,8.1033,4622832.0
2025-03-18 11:30:00,8.25,8.27,8.24,8.25,2349778.0,8.1033,8.1229,8.0935,8.1033,2349778.0
2025-03-18 12:00:00,8.25,8.27,8.24,8.26,1770343.0,8.1033,8.1229,8.0935,8.1131,1770343.0
2025-03-18 12:30:00,8.26,8.26,8.24,8.25,829957.0,8.1131,8.1131,8.0935,8.1033,829957.0
2025-03-18 13:00:00,8.24,8.26,8.23,8.25,1160125.0,8.0935,8.1131,8.0836,8.1033,1160125.0
2025-03-18 13:30:00,8.25,8.27,8.2,8.22,1931663.0,8.1033,8.1229,8.0542,8.0738,1931663.0
2025-03-18 14:00:00,8.22,8.25,8.21,8.22,2337923.0,8.0738,8.1033,8.064,8.0738,2337923.0
2025-03-18 14:30:00,8.23,8.25,8.22,8.23,2481591.0,8.0836,8.1033,8.0738,8.0836,2481591.0
2025-03-18 15:00:00,8.23,8.23,8.21,8.22,529810.0,8.0836,8.0836,8.064,8.0738,529810.0
2025-03-18 15:30:00,8.22,8.24,8.19,8.2,2424651.0,8.0738,8.0935,8.0444,8.0542,2424651.0
2025-03-19 09:30:00,8.15,8.17,8.14,8.17,729947.0,8.0051,8.0247,7.9952,8.0247,729947.0
2025-03-19 10:00:00,8.17,8.18,8.15,8.16,768431.0,8.0247,8.0345,8.0051,8.0149,768431.0
2025-03-19 10:30:00,8.16,8.17,8.15,8.16,1579479.0,8.0149,8.0247,8.0051,8.0149,1579479.0
2025-03-19 11:00:00,8.16,8.17,8.14,8.15,1329402.0,8.0149,8.0247,7.9952,8.0051,1329402.0
2025-03-19 11:30:00,8.16,8.16,8.13,8.14,1410944.0,8.0149,8.0149,7.9854,7.9952,1410944.0
2025-03-19 12:00:00,8.13,8.18,8.13,8.17,1961388.0,7.9854,8.0345,7.9854,8.0247,1961388.0
2025-03-19 12:30:00,8.16,8.17,8.16,8.17,377671.0,8.0149,8.0247,8.0149,8.0247,377671.0
2025-03-19 13:00:00,8.17,8.17,8.15,8.17,579138.0,8.0247,8.0247,8.0051,8.0247,579138.0
2025-03-19 13:30:00,8.16,8.17,8.14,8.16,970866.0,8.0149,8.0247,7.9952,8.0149,970866.0
2025-03-19 14:00:00,8.16,8.2,8.15,8.19,792071.0,8.0149,8.0542,8.0051,8.0444,792071.0
2025-03-19 14:30:00,8.19,8.24,8.18,8.23,1274429.0,8.0444,8.0935,8.0345,8.0836,1274429.0
2025-03-19 15:00:00,8.23,8.25,8.19,8.22,987267.0,8.0836,8.1033,8.0444,8.0738,987267.0
2025-03-19 15:30:00,8.21,8.23,8.2,8.21,2021254.0,8.064,8.0836,8.0542,8.064,2021254.0
2025-03-20 09:30:00,8.16,8.18,8.15,8.18,1572871.0,8.0149,8.0345,8.0051,8.0345,1572871.0
2025-03-20 10:00:00,8.18,8.25,8.17,8.25,2022910.0,8.0345,8.1033,8.0247,8.1033,2022910.0
2025-03-20 10:30:00,8.25,8.26,8.21,8.21,1717782.0,8.1033,8.1131,8.064,8.064,1717782.0
2025-03-20 11:00:00,8.21,8.24,8.21,8.23,2172757.0,8.064,8.0935,8.064,8.0836,2172757.0
2025-03-20 11:30:00,8.23,8.25,8.19,8.23,1849841.0,8.0836,8.1033,8.0444,8.0836,1849841.0
2025-03-20 12:00:00,8.23,8.26,8.22,8.25,2779151.0,8.0836,8.1131,8.0738,8.1033,2779151.0
2025-03-20 12:30:00,8.25,8.25,8.23,8.24,838748.0,8.1033,8.1033,8.0836,8.0935,838748.0
2025-03-20 13:00:00,8.24,8.25,8.23,8.24,935012.0,8.0935,8.1033,8.0836,8.0935,935012.0
2025-03-20 13:30:00,8.24,8.25,8.23,8.25,838319.0,8.0935,8.1033,8.0836,8.1033,838319.0
2025-03-20 14:00:00,8.24,8.25,8.22,8.24,973394.0,8.0935,8.1033,8.0738,8.0935,973394.0
2025-03-20 14:30:00,8.24,8.26,8.23,8.25,1336212.0,8.0935,8.1131,8.0836,8.1033,1336212.0
2025-03-20 15:00:00,8.25,8.28,8.24,8.26,814715.0,8.1033,8.1328,8.0935,8.1131,814715.0
2025-03-20 15:30:00,8.27,8.28,8.24,8.25,2283186.0,8.1229,8.1328,8.0935,8.1033,2283186.0
2025-03-21 09:30:00,8.19,8.25,8.19,8.21,1549859.0,8.0444,8.1033,8.0444,8.064,1549859.0
2025-03-21 10:00:00,8.2,8.22,8.18,8.21,1355878.0,8.0542,8.0738,8.0345,8.064,1355878.0
2025-03-21 10:30:00,8.2,8.21,8.18,8.2,2518602.0,8.0542,8.064,8.0345,8.0542,2518602.0
2025-03-21 11:00:00,8.2,8.21,8.16,8.17,1610614.0,8.0542,8.064,8.0149,8.0247,1610614.0
2025-03-21 11:30:00,8.17,8.18,8.11,8.13,2238485.0,8.0247,8.0345,7.9658,7.9854,2238485.0
2025-03-21 12:00:00,8.13,8.2,8.11,8.19,5330193.0,7.9854,8.0542,7.9658,8.0444,5330193.0
2025-03-21 12:30:00,8.19,8.21,8.18,8.21,551169.0,8.0444,8.064,8.0345,8.064,551169.0
2025-03-21 13:00:00,8.21,8.21,8.17,8.18,385976.0,8.064,8.064,8.0247,8.0345,385976.0
2025-03-21 13:30:00,8.18,8.18,8.16,8.17,394896.0,8.0345,8.0345,8.0149,8.0247,394896.0
2025-03-21 14:00:00,8.17,8.17,8.15,8.16,269522.0,8.0247,8.0247,8.0051,8.0149,269522.0
2025-03-21 14:30:00,8.16,8.17,8.15,8.16,603664.0,8.0149,8.0247,8.0051,8.0149,603664.0
2025-03-21 15:00:00,8.16,8.16,8.12,8.13,461734.0,8.0149,8.0149,7.9756,7.9854,461734.0
2025-03-21 15:30:00,8.13,8.17,8.12,8.16,2622414.0,7.9854,8.0247,7.9756,8.0149,2622414.0
2025-03-24 09:30:00,8.21,8.25,8.2,8.23,2054655.0,8.064,8.1033,8.0542,8.0836,2054655.0
2025-03-24 10:00:00,8.23,8.25,8.22,8.24,3935974.0,8.0836,8.1033,8.0738,8.0935,3935974.0
2025-03-24 10:30:00,8.24,8.24,8.19,8.2,1854984.0,8.0935,8.0935,8.0444,8.0542,1854984.0
2025-03-24 11:00:00,8.21,8.22,8.19,8.21,2099337.0,8.064,8.0738,8.0444,8.064,2099337.0
2025-03-24 11:30:00,8.21,8.23,8.2,8.22,1543906.0,8.064,8.0836,8.0542,8.0738,1543906.0
2025-03-24 12:00:00,8.22,8.25,8.22,8.22,2027989.0,8.0738,8.1033,8.0738,8.0738,2027989.0
2025-03-24 12:30:00,8.22,8.23,8.2,8.2,581721.0,8.0738,8.0836,8.0542,8.0542,581721.0
2025-03-24 13:00:00,8.2,8.21,8.15,8.19,2130871.0,8.0542,8.064,8.0051,8.0444,2130871.0
2025-03-24 13:30:00,8.19,8.2,8.17,8.2,853708.0,8.0444,8.0542,8.0247,8.0542,853708.0
2025-03-24 14:00:00,8.2,8.2,8.18,8.19,733414.0,8.0542,8.0542,8.0345,8.0444,733414.0
2025-03-24 14:30:00,8.2,8.23,8.19,8.2,1416655.0,8.0542,8.0836,8.0444,8.0542,1416655.0
2025-03-24 15:00:00,8.2,8.21,8.19,8.21,713276.0,8.0542,8.064,8.0444,8.064,713276.0
2025-03-24 15:30:00,8.2,8.22,8.2,8.21,2422603.0,8.0542,8.0738,8.0542,8.064,2422603.0
2025-03-25 09:30:00,8.35,8.38,8.32,8.33,1671270.0,8.2015,8.231,8.172,8.1819,1671270.0
2025-03-25 10:00:00,8.32,8.33,8.24,8.25,1734143.0,8.172,8.1819,8.0935,8.1033,1734143.0
2025-03-25 10:30:00,8.26,8.29,8.25,8.27,1931578.0,8.1131,8.1426,8.1033,8.1229,1931578.0
2025-03-25 11:00:00,8.27,8.29,8.25,8.26,971373.0,8.1229,8.1426,8.1033,8.1131,971373.0
2025-03-25 11:30:00,8.26,8.26,8.21,8.22,2875887.0,8.1131,8.1131,8.064,8.0738,2875887.0
2025-03-25 12:00:00,8.22,8.31,8.22,8.28,3167256.0,8.0738,8.1622,8.0738,8.1328,3167256.0
2025-03-25 12:30:00,8.29,8.29,8.25,8.26,402225.0,8.1426,8.1426,8.1033,8.1131,402225.0
2025-03-25 13:00:00,8.26,8.29,8.26,8.26,870809.0,8.1131,8.1426,8.1131,8.1131,870809.0
2025-03-25 13:30:00,8.26,8.27,8.26,8.27,500660.0,8.1131,8.1229,8.1131,8.1229,500660.0
2025-03-25 14:00:00,8.27,8.27,8.24,8.25,233594.0,8.1229,8.1229,8.0935,8.1033,233594.0
2025-03-25 14:30:00,8.25,8.26,8.23,8.24,644651.0,8.1033,8.1131,8.0836,8.0935,644651.0
2025-03-25 15:00:00,8.24,8.26,8.23,8.24,755689.0,8.0935,8.1131,8.0836,8.0935,755689.0
2025-03-25 15:30:00,8.24,8.24,8.22,8.23,1958125.0,8.0935,8.0935,8.0738,8.0836,1958125.0
2025-03-26 09:30:00,8.29,8.3,8.24,8.25,1067237.0,8.1426,8.1524,8.0935,8.1033,1067237.0
2025-03-26 10:00:00,8.25,8.27,8.23,8.24,2460869.0,8.1033,8.1229,8.0836,8.0935,2460869.0
2025-03-26 10:30:00,8.24,8.29,8.24,8.28,2159148.0,8.0935,8.1426,8.0935,8.1328,2159148.0
2025-03-26 11:00:00,8.28,8.3,8.23,8.24,2374703.0,8.1328,8.1524,8.0836,8.0935,2374703.0
2025-03-26 11:30:00,8.24,8.26,8.22,8.24,2271588.0,8.0935,8.1131,8.0738,8.0935,2271588.0
2025-03-26 12:00:00,8.24,8.27,8.22,8.27,1975044.0,8.0935,8.1229,8.0738,8.1229,1975044.0
2025-03-26 12:30:00,8.27,8.27,8.24,8.25,653830.0,8.1229,8.1229,8.0935,8.1033,653830.0
2025-03-26 13:00:00,8.25,8.26,8.21,8.21,1449084.0,8.1033,8.1131,8.064,8.064,1449084.0
2025-03-26 13:30:00,8.21,8.21,8.17,8.19,1371494.0,8.064,8.064,8.0247,8.0444,1371494.0
2025-03-26 14:00:00,8.18,8.22,8.17,8.21,1034268.0,8.0345,8.0738,8.0247,8.064,1034268.0
2025-03-26 14:30:00,8.21,8.21,8.16,8.17,1053780.0,8.064,8.064,8.0149,8.0247,1053780.0
2025-03-26 15:00:00,8.17,8.19,8.16,8.19,1263824.0,8.0247,8.0444,8.0149,8.0444,1263824.0
2025-03-26 15:30:00,8.19,8.2,8.17,8.19,1475136.0,8.0444,8.0542,8.0247,8.0444,1475136.0
2025-03-27 09:30:00,7.98,8.0,7.95,7.99,2306023.0,7.98,8.0,7.95,7.99,2306023.0
2025-03-27 10:00:00,7.98,7.99,7.87,7.89,2758797.0,7.98,7.99,7.87,7.89,2758797.0
2025-03-27 10:30:00,7.89,7.92,7.85,7.91,3455138.0,7.89,7.92,7.85,7.91,3455138.0
2025-03-27 11:00:00,7.92,7.93,7.88,7.92,5232376.0,7.92,7.93,7.88,7.92,5232376.0
2025-03-27 11:30:00,7.92,7.93,7.87,7.88,2361216.0,7.92,7.93,7.87,7.88,2361216.0
2025-03-27 12:00:00,7.88,7.9,7.86,7.88,3355792.0,7.88,7.9,7.86,7.88,3355792.0
2025-03-27 12:30:00,7.88,7.88,7.82,7.83,1105019.0,7.88,7.88,7.82,7.83,1105019.0
2025-03-27 13:00:00,7.83,7.85,7.81,7.84,2091615.0,7.83,7.85,7.81,7.84,2091615.0
2025-03-27 13:30:00,7.84,7.86,7.83,7.84,448463.0,7.84,7.86,7.83,7.84,448463.0
2025-03-27 14:00:00,7.85,7.88,7.84,7.87,992796.0,7.85,7.88,7.84,7.87,992796.0
2025-03-27 14:30:00,7.87,7.88,7.85,7.86,1138524.0,7.87,7.88,7.85,7.86,1138524.0
2025-03-27 15:00:00,7.85,7.88,7.85,7.88,1328690.0,7.85,7.88,7.85,7.88,1328690.0
2025-03-27 15:30:00,7.88,7.88,7.85,7.85,1768933.0,7.88,7.88,7.85,7.85,1768933.0
2025-03-28 09:30:00,7.86,7.92,7.85,7.86,1101322.0,7.86,7.92,7.85,7.86,1101322.0
2025-03-28 10:00:00,7.85,7.88,7.83,7.83,2214673.0,7.85,7.88,7.83,7.83,2214673.0
2025-03-28 10:30:00,7.83,7.85,7.79,7.8,2305300.0,7.83,7.85,7.79,7.8,2305300.0
2025-03-28 11:00:00,7.8,7.83,7.78,7.83,2883091.0,7.8,7.83,7.78,7.83,2883091.0
2025-03-28 11:30:00,7.83,7.85,7.81,7.82,2936494.0,7.83,7.85,7.81,7.82,2936494.0
2025-03-28 12:00:00,7.82,7.84,7.82,7.83,909739.0,7.82,7.84,7.82,7.83,909739.0
2025-03-28 12:30:00,7.83,7.84,7.8,7.81,460952.0,7.83,7.84,7.8,7.81,460952.0
2025-03-28 13:00:00,7.81,7.81,7.77,7.78,680965.0,7.81,7.81,7.77,7.78,680965.0
2025-03-28 13:30:00,7.78,7.78,7.75,7.77,895868.0,7.78,7.78,7.75,7.77,895868.0
2025-03-28 14:00:00,7.77,7.78,7.75,7.76,1116175.0,7.77,7.78,7.75,7.76,1116175.0
2025-03-28 14:30:00,7.76,7.78,7.75,7.78,723997.0,7.76,7.78,7.75,7.78,723997.0
2025-03-28 15:00:00,7.77,7.79,7.77,7.79,708185.0,7.77,7.79,7.77,7.79,708185.0
2025-03-28 15:30:00,7.78,7.79,7.76,7.78,1811737.0,7.78,7.79,7.76,7.78,1811737.0
2025-03-31 09:30:00,7.68,7.77,7.67,7.74,1228581.0,7.68,7.77,7.67,7.74,1228581.0
2025-03-31 10:00:00,7.74,7.77,7.68,7.68,1975434.0,7.74,7.77,7.68,7.68,1975434.0
2025-03-31 10:30:00,7.69,7.71,7.65,7.66,1990692.0,7.69,7.71,7.65,7.66,1990692.0
2025-03-31 11:00:00,7.66,7.69,7.65,7.69,2256730.0,7.66,7.69,7.65,7.69,2256730.0
2025-03-31 11:30:00,7.69,7.71,7.68,7.68,1250335.0,7.69,7.71,7.68,7.68,1250335.0
2025-03-31 12:00:00,7.69,7.7,7.66,7.69,1020685.0,7.69,7.7,7.66,7.69,1020685.0
2025-03-31 12:30:00,7.69,7.69,7.67,7.68,563087.0,7.69,7.69,7.67,7.68,563087.0
2025-03-31 13:00:00,7.67,7.69,7.66,7.67,801739.0,7.67,7.69,7.66,7.67,801739.0
2025-03-31 13:30:00,7.67,7.68,7.64,7.66,1239466.0,7.67,7.68,7.64,7.66,1239466.0
2025-03-31 14:00:00,7.66,7.72,7.65,7.72,795010.0,7.66,7.72,7.65,7.72,795010.0
2025-03-31 14:30:00,7.72,7.73,7.71,7.71,496462.0,7.72,7.73,7.71,7.71,496462.0
2025-03-31 15:00:00,7.72,7.75,7.71,7.73,786284.0,7.72,7.75,7.71,7.73,786284.0
2025-03-31 15:30:00,7.74,7.77,7.73,7.76,2130343.0,7.74,7.77,7.73,7.76,2130343.0
2025-04-01 09:30:00,7.85,7.85,7.79,7.83,2302402.0,7.85,7.85,7.79,7.83,2302402.0
2025-04-01 10:00:00,7.83,7.83,7.77,7.78,2606038.0,7.83,7.83,7.77,7.78,2606038.0
2025-04-01 10:30:00,7.78,7.84,7.77,7.83,3221438.0,7.78,7.84,7.77,7.83,3221438.0
2025-04-01 11:00:00,7.83,7.88,7.83,7.86,2501119.0,7.83,7.88,7.83,7.86,2501119.0
2025-04-01 11:30:00,7.85,7.86,7.83,7.84,853290.0,7.85,7.86,7.83,7.84,853290.0
2025-04-01 12:00:00,7.83,7.85,7.82,7.83,1282916.0,7.83,7.85,7.82,7.83,1282916.0
2025-04-01 12:30:00,7.82,7.83,7.81,7.83,1368400.0,7.82,7.83,7.81,7.83,1368400.0
2025-04-01 13:00:00,7.83,7.83,7.8,7.8,480677.0,7.83,7.83,7.8,7.8,480677.0
2025-04-01 13:30:00,7.8,7.82,7.79,7.8,822237.0,7.8,7.82,7.79,7.8,822237.0
2025-04-01 14:00:00,7.79,7.8,7.75,7.76,1093441.0,7.79,7.8,7.75,7.76,1093441.0
2025-04-01 14:30:00,7.76,7.76,7.74,7.75,1116964.0,7.76,7.76,7.74,7.75,1116964.0
2025-04-01 15:00:00,7.75,7.77,7.75,7.77,686579.0,7.75,7.77,7.75,7.77,686579.0
2025-04-01 15:30:00,7.76,7.8,7.76,7.8,1928247.0,7.76,7.8,7.76,7.8,1928247.0
2025-04-02 09:30:00,7.67,7.69,7.62,7.62,2018489.0,7.67,7.69,7.62,7.62,2018489.0
2025-04-02 10:00:00,7.63,7.69,7.62,7.68,3186113.0,7.63,7.69,7.62,7.68,3186113.0
2025-04-02 10:30:00,7.69,7.74,7.68,7.73,4638001.0,7.69,7.74,7.68,7.73,4638001.0
2025-04-02 11:00:00,7.73,7.77,7.72,7.77,4288098.0,7.73,7.77,7.72,7.77,4288098.0
2025-04-02 11:30:00,7.77,7.77,7.74,7.75,814356.0,7.77,7.77,7.74,7.75,814356.0
2025-04-02 12:00:00,7.74,7.77,7.74,7.76,588748.0,7.74,7.77,7.74,7.76,588748.0
2025-04-02 12:30:00,7.76,7.78,7.75,7.78,1239209.0,7.76,7.78,7.75,7.78,1239209.0
2025-04-02 13:00:00,7.77,7.79,7.77,7.77,475753.0,7.77,7.79,7.77,7.77,475753.0
2025-04-02 13:30:00,7.77,7.78,7.75,7.77,1780013.0,7.77,7.78,7.75,7.77,1780013.0
2025-04-02 14:00:00,7.77,7.77,7.74,7.75,762139.0,7.77,7.77,7.74,7.75,762139.0
2025-04-02 14:30:00,7.75,7.78,7.74,7.76,1575313.0,7.75,7.78,7.74,7.76,1575313.0
2025-04-02 15:00:00,7.76,7.77,7.73,7.76,1495483.0,7.76,7.77,7.73,7.76,1495483.0
2025-04-02 15:30:00,7.76,7.8,7.75,7.8,1245920.0,7.76,7.8,7.75,7.8,1245920.0
2025-04-03 09:30:00,7.77,7.79,7.64,7.66,3431432.0,7.77,7.79,7.64,7.66,3431432.0
2025-04-03 10:00:00,7.65,7.67,7.56,7.56,4320281.0,7.65,7.67,7.56,7.56,4320281.0
2025-04-03 10:30:00,7.57,7.6,7.55,7.56,4221745.0,7.57,7.6,7.55,7.56,4221745.0
2025-04-03 11:00:00,7.56,7.56,7.52,7.56,3409925.0,7.56,7.56,7.52,7.56,3409925.0
2025-04-03 11:30:00,7.56,7.61,7.53,7.54,2990000.0,7.56,7.61,7.53,7.54,2990000.0
2025-04-03 12:00:00,7.54,7.58,7.54,7.57,1265265.0,7.54,7.58,7.54,7.57,1265265.0
2025-04-03 12:30:00,7.57,7.57,7.52,7.53,866671.0,7.57,7.57,7.52,7.53,866671.0
2025-04-03 13:00:00,7.52,7.54,7.5,7.51,965387.0,7.52,7.54,7.5,7.51,965387.0
2025-04-03 13:30:00,7.51,7.54,7.5,7.52,593637.0,7.51,7.54,7.5,7.52,593637.0
2025-04-03 14:00:00,7.53,7.53,7.5,7.51,597401.0,7.53,7.53,7.5,7.51,597401.0
2025-04-03 14:30:00,7.51,7.53,7.49,7.53,1080296.0,7.51,7.53,7.49,7.53,1080296.0
2025-04-03 15:00:00,7.53,7.53,7.5,7.52,1314936.0,7.53,7.53,7.5,7.52,1314936.0
2025-04-03 15:30:00,7.51,7.52,7.48,7.5,1966008.0,7.51,7.52,7.48,7.5,1966008.0
2025-04-04 09:30:00,7.17,7.22,7.14,7.17,2334854.0,7.17,7.22,7.14,7.17,2334854.0
2025-04-04 10:00:00,7.17,7.17,7.09,7.1,2953216.0,7.17,7.17,7.09,7.1,2953216.0
2025-04-04 10:30:00,7.1,7.12,6.97,7.04,3475606.0,7.1,7.12,6.97,7.04,3475606.0
2025-04-04 11:00:00,7.04,7.21,7.03,7.15,3335957.0,7.04,7.21,7.03,7.15,3335957.0
2025-04-04 11:30:00,7.14,7.15,7.06,7.09,1539345.0,7.14,7.15,7.06,7.09,1539345.0
2025-04-04 12:00:00,7.1,7.13,7.05,7.07,1139146.0,7.1,7.13,7.05,7.07,1139146.0
2025-04-04 12:30:00,7.07,7.11,7.06,7.08,1080361.0,7.07,7.11,7.06,7.08,1080361.0
2025-04-04 13:00:00,7.08,7.1,7.01,7.04,814908.0,7.08,7.1,7.01,7.04,814908.0
2025-04-04 13:30:00,7.04,7.09,7.02,7.08,1169377.0,7.04,7.09,7.02,7.08,1169377.0
2025-04-04 14:00:00,7.08,7.1,7.02,7.03,714497.0,7.08,7.1,7.02,7.03,714497.0
2025-04-04 14:30:00,7.03,7.04,6.99,7.0,841239.0,7.03,7.04,6.99,7.0,841239.0
2025-04-04 15:00:00,7.0,7.04,6.98,7.03,1427867.0,7.0,7.04,6.98,7.03,1427867.0
2025-04-04 15:30:00,7.02,7.07,6.96,6.97,5280736.0,7.02,7.07,6.96,6.97,5280736.0
2025-04-07 09:30:00,6.69,6.84,6.64,6.82,3361472.0,6.69,6.84,6.64,6.82,3361472.0
2025-04-07 10:00:00,6.82,7.24,6.81,6.94,4923294.0,6.82,7.24,6.81,6.94,4923294.0
2025-04-07 10:30:00,6.94,7.03,6.85,7.0,4366283.0,6.94,7.03,6.85,7.0,4366283.0
2025-04-07 11:00:00,6.99,7.04,6.79,6.81,4241896.0,6.99,7.04,6.79,6.81,4241896.0
2025-04-07 11:30:00,6.81,6.94,6.8,6.85,2983011.0,6.81,6.94,6.8,6.85,2983011.0
2025-04-07 12:00:00,6.85,6.85,6.77,6.84,1991077.0,6.85,6.85,6.77,6.84,1991077.0
2025-04-07 12:30:00,6.83,6.9,6.77,6.78,2038326.0,6.83,6.9,6.77,6.78,2038326.0
2025-04-07 13:00:00,6.79,6.91,6.79,6.91,2811506.0,6.79,6.91,6.79,6.91,2811506.0
2025-04-07 13:30:00,6.91,6.98,6.87,6.97,2586256.0,6.91,6.98,6.87,6.97,2586256.0
2025-04-07 14:00:00,6.97,6.98,6.89,6.89,2075308.0,6.97,6.98,6.89,6.89,2075308.0
2025-04-07 14:30:00,6.9,6.96,6.87,6.88,1806401.0,6.9,6.96,6.87,6.88,1806401.0
2025-04-07 15:00:00,6.88,6.92,6.84,6.88,1807387.0,6.88,6.92,6.84,6.88,1807387.0
2025-04-07 15:30:00,6.88,6.95,6.88,6.89,2931657.0,6.88,6.95,6.88,6.89,2931657.0
2025-04-08 09:30:00,6.98,7.08,6.94,7.07,3187908.0,6.98,7.08,6.94,7.07,3187908.0
2025-04-08 10:00:00,7.07,7.11,7.02,7.08,5720994.0,7.07,7.11,7.02,7.08,5720994.0
2025-04-08 10:30:00,7.09,7.09,7.0,7.01,3062556.0,7.09,7.09,7.0,7.01,3062556.0
2025-04-08 11:00:00,7.0,7.04,6.97,7.0,4318834.0,7.0,7.04,6.97,7.0,4318834.0
2025-04-08 11:30:00,7.01,7.08,6.95,7.0,4847595.0,7.01,7.08,6.95,7.0,4847595.0
2025-04-08 12:00:00,6.99,7.01,6.92,6.94,1885239.0,6.99,7.01,6.92,6.94,1885239.0
2025-04-08 12:30:00,6.94,6.95,6.86,6.87,2122082.0,6.94,6.95,6.86,6.87,2122082.0
2025-04-08 13:00:00,6.87,6.88,6.8,6.81,1998549.0,6.87,6.88,6.8,6.81,1998549.0
2025-04-08 13:30:00,6.81,6.91,6.79,6.89,2480392.0,6.81,6.91,6.79,6.89,2480392.0
2025-04-08 14:00:00,6.89,6.89,6.83,6.84,1559300.0,6.89,6.89,6.83,6.84,1559300.0
2025-04-08 14:30:00,6.84,6.93,6.8,6.8,1515139.0,6.84,6.93,6.8,6.8,1515139.0
2025-04-08 15:00:00,6.81,6.81,6.72,6.77,2194446.0,6.81,6.81,6.72,6.77,2194446.0
2025-04-08 15:30:00,6.77,6.78,6.68,6.78,2984876.0,6.77,6.78,6.68,6.78,2984876.0
2025-04-09 09:30:00,6.69,6.77,6.67,6.75,1839396.0,6.69,6.77,6.67,6.75,1839396.0
2025-04-09 10:00:00,6.75,6.8,6.7,6.71,3939691.0,6.75,6.8,6.7,6.71,3939691.0
2025-04-09 10:30:00,6.72,6.77,6.64,6.66,4333953.0,6.72,6.77,6.64,6.66,4333953.0
2025-04-09 11:00:00,6.67,6.76,6.66,6.73,4238816.0,6.67,6.76,6.66,6.73,4238816.0
2025-04-09 11:30:00,6.73,6.75,6.65,6.68,1990592.0,6.73,6.75,6.65,6.68,1990592.0
2025-04-09 12:00:00,6.68,6.76,6.66,6.72,1806573.0,6.68,6.76,6.66,6.72,1806573.0
2025-04-09 12:30:00,6.72,6.75,6.69,6.72,1577032.0,6.72,6.75,6.69,6.72,1577032.0
2025-04-09 13:00:00,6.72,7.1,6.68,6.99,2982458.0,6.72,7.1,6.68,6.99,2982458.0
2025-04-09 13:30:00,7.0,7.23,6.98,7.19,2173497.0,7.0,7.23,6.98,7.19,2173497.0
2025-04-09 14:00:00,7.2,7.28,7.15,7.26,1382561.0,7.2,7.28,7.15,7.26,1382561.0
2025-04-09 14:30:00,7.26,7.28,7.14,7.16,1565775.0,7.26,7.28,7.14,7.16,1565775.0
2025-04-09 15:00:00,7.15,7.26,7.11,7.23,1766241.0,7.15,7.26,7.11,7.23,1766241.0
2025-04-09 15:30:00,7.24,7.29,7.22,7.24,3276441.0,7.24,7.29,7.22,7.24,3276441.0
2025-04-10 09:30:00,7.19,7.19,7.1,7.12,2752094.0,7.19,7.19,7.1,7.12,2752094.0
2025-04-10 10:00:00,7.12,7.16,7.09,7.13,5320324.0,7.12,7.16,7.09,7.13,5320324.0
2025-04-10 10:30:00,7.13,7.17,7.12,7.14,5378914.0,7.13,7.17,7.12,7.14,5378914.0
2025-04-10 11:00:00,7.13,7.16,7.1,7.15,5193016.0,7.13,7.16,7.1,7.15,5193016.0
2025-04-10 11:30:00,7.15,7.15,7.05,7.06,3188940.0,7.15,7.15,7.05,7.06,3188940.0
2025-04-10 12:00:00,7.06,7.08,6.94,6.97,2383163.0,7.06,7.08,6.94,6.97,2383163.0
2025-04-10 12:30:00,6.97,7.07,6.96,7.06,2413802.0,6.97,7.07,6.96,7.06,2413802.0
2025-04-10 13:00:00,7.06,7.1,6.93,7.0,1798631.0,7.06,7.1,6.93,7.0,1798631.0
2025-04-10 13:30:00,7.0,7.12,6.99,7.1,2093971.0,7.0,7.12,6.99,7.1,2093971.0
2025-04-10 14:00:00,7.1,7.15,7.03,7.14,2136216.0,7.1,7.15,7.03,7.14,2136216.0
2025-04-10 14:30:00,7.14,7.16,7.08,7.11,1778247.0,7.14,7.16,7.08,7.11,1778247.0
2025-04-10 15:00:00,7.1,7.15,7.06,7.07,2885705.0,7.1,7.15,7.06,7.07,2885705.0
2025-04-10 15:30:00,7.07,7.12,7.03,7.11,3842252.0,7.07,7.12,7.03,7.11,3842252.0
2025-04-11 09:30:00,7.08,7.16,7.05,7.15,2549928.0,7.08,7.16,7.05,7.15,2549928.0
2025-04-11 10:00:00,7.15,7.22,7.09,7.1,4940846.0,7.15,7.22,7.09,7.1,4940846.0
2025-04-11 10:30:00,7.1,7.17,7.08,7.1,5046806.0,7.1,7.17,7.08,7.1,5046806.0
2025-04-11 11:00:00,7.1,7.16,7.09,7.14,3413256.0,7.1,7.16,7.09,7.14,3413256.0
2025-04-11 11:30:00,7.14,7.22,7.12,7.21,1512048.0,7.14,7.22,7.12,7.21,1512048.0
2025-04-11 12:00:00,7.22,7.22,7.17,7.18,1618655.0,7.22,7.22,7.17,7.18,1618655.0
2025-04-11 12:30:00,7.18,7.26,7.17,7.24,1200172.0,7.18,7.26,7.17,7.24,1200172.0
2025-04-11 13:00:00,7.24,7.26,7.2,7.22,1151847.0,7.24,7.26,7.2,7.22,1151847.0
2025-04-11 13:30:00,7.22,7.31,7.21,7.29,1566777.0,7.22,7.31,7.21,7.29,1566777.0
2025-04-11 14:00:00,7.29,7.3,7.26,7.29,999939.0,7.29,7.3,7.26,7.29,999939.0
2025-04-11 14:30:00,7.29,7.3,7.25,7.27,749057.0,7.29,7.3,7.25,7.27,749057.0
2025-04-11 15:00:00,7.27,7.33,7.26,7.3,999651.0,7.27,7.33,7.26,7.3,999651.0
2025-04-11 15:30:00,7.3,7.31,7.28,7.29,1687723.0,7.3,7.31,7.28,7.29,1687723.0
2025-04-14 09:30:00,7.41,7.46,7.39,7.42,2060791.0,7.41,7.46,7.39,7.42,2060791.0
2025-04-14 10:00:00,7.42,7.51,7.41,7.51,3917522.0,7.42,7.51,7.41,7.51,3917522.0
2025-04-14 10:30:00,7.51,7.56,7.48,7.55,5072842.0,7.51,7.56,7.48,7.55,5072842.0
2025-04-14 11:00:00,7.55,7.56,7.51,7.53,7586751.0,7.55,7.56,7.51,7.53,7586751.0
2025-04-14 11:30:00,7.53,7.56,7.46,7.47,3443382.0,7.53,7.56,7.46,7.47,3443382.0
2025-04-14 12:00:00,7.46,7.49,7.42,7.45,1881519.0,7.46,7.49,7.42,7.45,1881519.0
2025-04-14 12:30:00,7.45,7.53,7.44,7.49,1805406.0,7.45,7.53,7.44,7.49,1805406.0
2025-04-14 13:00:00,7.49,7.55,7.47,7.48,2148005.0,7.49,7.55,7.47,7.48,2148005.0
2025-04-14 13:30:00,7.48,7.51,7.46,7.5,1340429.0,7.48,7.51,7.46,7.5,1340429.0
2025-04-14 14:00:00,7.5,7.54,7.49,7.54,1908783.0,7.5,7.54,7.49,7.54,1908783.0
2025-04-14 14:30:00,7.54,7.55,7.49,7.5,1412766.0,7.54,7.55,7.49,7.5,1412766.0
2025-04-14 15:00:00,7.49,7.53,7.47,7.51,2494092.0,7.49,7.53,7.47,7.51,2494092.0
2025-04-14 15:30:00,7.51,7.53,7.43,7.44,4278464.0,7.51,7.53,7.43,7.44,4278464.0
2025-04-15 09:30:00,7.96,8.13,7.93,8.08,6366850.0,7.96,8.13,7.93,8.08,6366850.0
2025-04-15 10:00:00,8.09,8.09,7.97,8.03,6677598.0,8.09,8.09,7.97,8.03,6677598.0
2025-04-15 10:30:00,8.03,8.09,8.02,8.04,7269691.0,8.03,8.09,8.02,8.04,7269691.0
2025-04-15 11:00:00,8.04,8.06,7.96,8.01,4976278.0,8.04,8.06,7.96,8.01,4976278.0
2025-04-15 11:30:00,8.02,8.06,7.99,8.03,2266422.0,8.02,8.06,7.99,8.03,2266422.0
2025-04-15 12:00:00,8.03,8.05,7.97,8.01,1990236.0,8.03,8.05,7.97,8.01,1990236.0
2025-04-15 12:30:00,8.01,8.06,8.0,8.05,1750004.0,8.01,8.06,8.0,8.05,1750004.0
2025-04-15 13:00:00,8.05,8.06,8.0,8.0,1466105.0,8.05,8.06,8.0,8.0,1466105.0
2025-04-15 13:30:00,8.01,8.05,8.0,8.04,1232596.0,8.01,8.05,8.0,8.04,1232596.0
2025-04-15 14:00:00,8.03,8.05,8.01,8.05,1402328.0,8.03,8.05,8.01,8.05,1402328.0
2025-04-15 14:30:00,8.05,8.1,8.04,8.09,2058625.0,8.05,8.1,8.04,8.09,2058625.0
2025-04-15 15:00:00,8.09,8.1,8.06,8.08,1915901.0,8.09,8.1,8.06,8.08,1915901.0
2025-04-15 15:30:00,8.08,8.08,8.04,8.07,3452463.0,8.08,8.08,8.04,8.07,3452463.0
2025-04-16 09:30:00,7.98,8.04,7.92,7.93,4243988.0,7.98,8.04,7.92,7.93,4243988.0
2025-04-16 10:00:00,7.93,7.99,7.92,7.98,3323508.0,7.93,7.99,7.92,7.98,3323508.0
2025-04-16 10:30:00,7.98,8.01,7.96,7.99,4761157.0,7.98,8.01,7.96,7.99,4761157.0
2025-04-16 11:00:00,7.99,8.05,7.97,8.04,3849846.0,7.99,8.05,7.97,8.04,3849846.0
2025-04-16 11:30:00,8.04,8.07,8.02,8.07,1760606.0,8.04,8.07,8.02,8.07,1760606.0
2025-04-16 12:00:00,8.06,8.08,8.05,8.08,2128028.0,8.06,8.08,8.05,8.08,2128028.0
2025-04-16 12:30:00,8.08,8.1,8.06,8.07,1902060.0,8.08,8.1,8.06,8.07,1902060.0
2025-04-16 13:00:00,8.06,8.07,8.04,8.06,1030780.0,8.06,8.07,8.04,8.06,1030780.0
2025-04-16 13:30:00,8.05,8.06,7.97,7.97,2365893.0,8.05,8.06,7.97,7.97,2365893.0
2025-04-16 14:00:00,7.98,7.99,7.95,7.97,2927285.0,7.98,7.99,7.95,7.97,2927285.0
2025-04-16 14:30:00,7.97,7.98,7.92,7.92,1853795.0,7.97,7.98,7.92,7.92,1853795.0
2025-04-16 15:00:00,7.92,7.94,7.88,7.89,1224260.0,7.92,7.94,7.88,7.89,1224260.0
2025-04-16 15:30:00,7.89,7.97,7.88,7.94,4358582.0,7.89,7.97,7.88,7.94,4358582.0
2025-04-17 09:30:00,8.06,8.1,8.01,8.1,934842.0,8.06,8.1,8.01,8.1,934842.0
2025-04-17 10:00:00,8.1,8.15,8.09,8.12,1333564.0,8.1,8.15,8.09,8.12,1333564.0
2025-04-17 10:30:00,8.13,8.18,8.11,8.13,2283065.0,8.13,8.18,8.11,8.13,2283065.0
2025-04-17 11:00:00,8.12,8.19,8.12,8.19,2389117.0,8.12,8.19,8.12,8.19,2389117.0
2025-04-17 11:30:00,8.19,8.26,8.17,8.2,2878754.0,8.19,8.26,8.17,8.2,2878754.0
2025-04-17 12:00:00,8.2,8.23,8.18,8.23,3679503.0,8.2,8.23,8.18,8.23,3679503.0
2025-04-17 12:30:00,8.22,8.24,8.19,8.22,1593267.0,8.22,8.24,8.19,8.22,1593267.0
2025-04-17 13:00:00,8.22,8.24,8.2,8.21,1143691.0,8.22,8.24,8.2,8.21,1143691.0
2025-04-17 13:30:00,8.21,8.24,8.2,8.23,1328839.0,8.21,8.24,8.2,8.23,1328839.0
2025-04-17 14:00:00,8.22,8.24,8.2,8.21,872806.0,8.22,8.24,8.2,8.21,872806.0
2025-04-17 14:30:00,8.21,8.22,8.18,8.19,1078067.0,8.21,8.22,8.18,8.19,1078067.0
2025-04-17 15:00:00,8.19,8.19,8.14,8.14,1050670.0,8.19,8.19,8.14,8.14,1050670.0
2025-04-17 15:30:00,8.14,8.21,8.14,8.17,3845376.0,8.14,8.21,8.14,8.17,3845376.0
2025-04-21 09:30:00,8.13,8.21,8.09,8.2,1716881.0,8.13,8.21,8.09,8.2,1716881.0
2025-04-21 10:00:00,8.19,8.23,8.19,8.23,1517515.0,8.19,8.23,8.19,8.23,1517515.0
2025-04-21 10:30:00,8.22,8.29,8.22,8.23,2089002.0,8.22,8.29,8.22,8.23,2089002.0
2025-04-21 11:00:00,8.24,8.25,8.16,8.17,1559528.0,8.24,8.25,8.16,8.17,1559528.0
2025-04-21 11:30:00,8.17,8.18,8.13,8.13,1832205.0,8.17,8.18,8.13,8.13,1832205.0
2025-04-21 12:00:00,8.14,8.21,8.11,8.17,1987630.0,8.14,8.21,8.11,8.17,1987630.0
2025-04-21 12:30:00,8.17,8.21,8.16,8.16,2241782.0,8.17,8.21,8.16,8.16,2241782.0
2025-04-21 13:00:00,8.17,8.18,8.14,8.16,1341838.0,8.17,8.18,8.14,8.16,1341838.0
2025-04-21 13:30:00,8.16,8.17,8.11,8.13,991917.0,8.16,8.17,8.11,8.13,991917.0
2025-04-21 14:00:00,8.13,8.13,8.08,8.09,833897.0,8.13,8.13,8.08,8.09,833897.0
2025-04-21 14:30:00,8.09,8.11,8.06,8.07,1196552.0,8.09,8.11,8.06,8.07,1196552.0
2025-04-21 15:00:00,8.06,8.13,8.06,8.12,995251.0,8.06,8.13,8.06,8.12,995251.0
2025-04-21 15:30:00,8.12,8.16,8.11,8.14,2965509.0,8.12,8.16,8.11,8.14,2965509.0
2025-04-22 09:30:00,8.33,8.38,8.31,8.34,1387655.0,8.33,8.38,8.31,8.34,1387655.0
2025-04-22 10:00:00,8.34,8.41,8.33,8.39,4129346.0,8.34,8.41,8.33,8.39,4129346.0
2025-04-22 10:30:00,8.39,8.42,8.36,8.38,3582024.0,8.39,8.42,8.36,8.38,3582024.0
2025-04-22 11:00:00,8.37,8.45,8.37,8.42,3960792.0,8.37,8.45,8.37,8.42,3960792.0
2025-04-22 11:30:00,8.42,8.43,8.39,8.42,1820293.0,8.42,8.43,8.39,8.42,1820293.0
2025-04-22 12:00:00,8.42,8.45,8.41,8.42,2471903.0,8.42,8.45,8.41,8.42,2471903.0
2025-04-22 12:30:00,8.43,8.43,8.4,8.41,783470.0,8.43,8.43,8.4,8.41,783470.0
2025-04-22 13:00:00,8.42,8.44,8.36,8.37,1983051.0,8.42,8.44,8.36,8.37,1983051.0
2025-04-22 13:30:00,8.37,8.38,8.35,8.37,1458713.0,8.37,8.38,8.35,8.37,1458713.0
2025-04-22 14:00:00,8.37,8.43,8.36,8.43,1572789.0,8.37,8.43,8.36,8.43,1572789.0
2025-04-22 14:30:00,8.43,8.45,8.42,8.44,990007.0,8.43,8.45,8.42,8.44,990007.0
2025-04-22 15:00:00,8.44,8.44,8.4,8.42,1240667.0,8.44,8.44,8.4,8.42,1240667.0
2025-04-22 15:30:00,8.42,8.45,8.39,8.42,3721647.0,8.42,8.45,8.39,8.42,3721647.0
2025-04-23 09:30:00,8.31,8.35,8.24,8.29,4590480.0,8.31,8.35,8.24,8.29,4590480.0
2025-04-23 10:00:00,8.29,8.34,8.26,8.31,3611804.0,8.29,8.34,8.26,8.31,3611804.0
2025-04-23 10:30:00,8.31,8.33,8.29,8.31,2790425.0,8.31,8.33,8.29,8.31,2790425.0
2025-04-23 11:00:00,8.32,8.35,8.28,8.32,7655934.0,8.32,8.35,8.28,8.32,7655934.0
2025-04-23 11:30:00,8.32,8.38,8.32,8.35,2941355.0,8.32,8.38,8.32,8.35,2941355.0
2025-04-23 12:00:00,8.35,8.35,8.29,8.33,1587339.0,8.35,8.35,8.29,8.33,1587339.0
2025-04-23 12:30:00,8.33,8.39,8.31,8.38,1178391.0,8.33,8.39,8.31,8.38,1178391.0
2025-04-23 13:00:00,8.38,8.39,8.34,8.36,1214607.0,8.38,8.39,8.34,8.36,1214607.0
2025-04-23 13:30:00,8.36,8.38,8.33,8.38,1419630.0,8.36,8.38,8.33,8.38,1419630.0
2025-04-23 14:00:00,8.37,8.38,8.33,8.33,1043638.0,8.37,8.38,8.33,8.33,1043638.0
2025-04-23 14:30:00,8.34,8.35,8.3,8.32,1217166.0,8.34,8.35,8.3,8.32,1217166.0
2025-04-23 15:00:00,8.31,8.32,8.28,8.29,1661863.0,8.31,8.32,8.28,8.29,1661863.0
2025-04-23 15:30:00,8.29,8.33,8.27,8.32,3246694.0,8.29,8.33,8.27,8.32,3246694.0
2025-04-24 09:30:00,8.3,8.31,8.16,8.21,1813656.0,8.3,8.31,8.16,8.21,1813656.0
2025-04-24 10:00:00,8.21,8.24,8.19,8.21,2260593.0,8.21,8.24,8.19,8.21,2260593.0
2025-04-24 10:30:00,8.21,8.24,8.19,8.19,4067133.0,8.21,8.24,8.19,8.19,4067133.0
2025-04-24 11:00:00,8.2,8.23,8.19,8.22,3267525.0,8.2,8.23,8.19,8.22,3267525.0
2025-04-24 11:30:00,8.22,8.3,8.21,8.29,4098882.0,8.22,8.3,8.21,8.29,4098882.0
2025-04-24 12:00:00,8.29,8.31,8.27,8.29,2269812.0,8.29,8.31,8.27,8.29,2269812.0
2025-04-24 12:30:00,8.29,8.3,8.27,8.27,672221.0,8.29,8.3,8.27,8.27,672221.0
2025-04-24 13:00:00,8.28,8.28,8.24,8.26,1260506.0,8.28,8.28,8.24,8.26,1260506.0
2025-04-24 13:30:00,8.26,8.27,8.22,8.25,2637540.0,8.26,8.27,8.22,8.25,2637540.0
2025-04-24 14:00:00,8.25,8.26,8.23,8.24,1405255.0,8.25,8.26,8.23,8.24,1405255.0
2025-04-24 14:30:00,8.23,8.25,8.22,8.24,1051908.0,8.23,8.25,8.22,8.24,1051908.0
2025-04-24 15:00:00,8.24,8.24,8.19,8.2,2809400.0,8.24,8.24,8.19,8.2,2809400.0
2025-04-24 15:30:00,8.2,8.24,8.18,8.22,4119975.0,8.2,8.24,8.18,8.22,4119975.0
2025-04-25 09:30:00,8.25,8.25,8.2,8.22,2038541.0,8.25,8.25,8.2,8.22,2038541.0
2025-04-25 10:00:00,8.23,8.26,8.2,8.21,3703649.0,8.23,8.26,8.2,8.21,3703649.0
2025-04-25 10:30:00,8.21,8.22,8.18,8.2,2497046.0,8.21,8.22,8.18,8.2,2497046.0
2025-04-25 11:00:00,8.2,8.22,8.18,8.21,2004475.0,8.2,8.22,8.18,8.21,2004475.0
2025-04-25 11:30:00,8.2,8.22,8.19,8.21,991032.0,8.2,8.22,8.19,8.21,991032.0
2025-04-25 12:00:00,8.21,8.24,8.2,8.21,1157230.0,8.21,8.24,8.2,8.21,1157230.0
2025-04-25 12:30:00,8.21,8.23,8.21,8.21,620285.0,8.21,8.23,8.21,8.21,620285.0
2025-04-25 13:00:00,8.21,8.23,8.2,8.21,928367.0,8.21,8.23,8.2,8.21,928367.0
2025-04-25 13:30:00,8.21,8.22,8.19,8.2,1405932.0,8.21,8.22,8.19,8.2,1405932.0
2025-04-25 14:00:00,8.2,8.21,8.19,8.2,1086181.0,8.2,8.21,8.19,8.2,1086181.0
2025-04-25 14:30:00,8.19,8.2,8.17,8.19,1331062.0,8.19,8.2,8.17,8.19,1331062.0
2025-04-25 15:00:00,8.19,8.19,8.16,8.17,953656.0,8.19,8.19,8.16,8.17,953656.0
2025-04-25 15:30:00,8.17,8.2,8.16,8.18,3351518.0,8.17,8.2,8.16,8.18,3351518.0
2025-04-28 09:30:00,8.25,8.28,8.23,8.26,1579019.0,8.25,8.28,8.23,8.26,1579019.0
2025-04-28 10:00:00,8.26,8.3,8.24,8.29,2659317.0,8.26,8.3,8.24,8.29,2659317.0
2025-04-28 10:30:00,8.29,8.3,8.25,8.27,2798391.0,8.29,8.3,8.25,8.27,2798391.0
2025-04-28 11:00:00,8.27,8.27,8.22,8.24,3955591.0,8.27,8.27,8.22,8.24,3955591.0
2025-04-28 11:30:00,8.24,8.25,8.22,8.24,1516628.0,8.24,8.25,8.22,8.24,1516628.0
2025-04-28 12:00:00,8.24,8.25,8.21,8.21,1019413.0,8.24,8.25,8.21,8.21,1019413.0
2025-04-28 12:30:00,8.21,8.23,8.21,8.22,1183075.0,8.21,8.23,8.21,8.22,1183075.0
2025-04-28 13:00:00,8.22,8.23,8.21,8.21,712183.0,8.22,8.23,8.21,8.21,712183.0
2025-04-28 13:30:00,8.22,8.26,8.21,8.26,805133.0,8.22,8.26,8.21,8.26,805133.0
2025-04-28 14:00:00,8.26,8.27,8.25,8.26,1612399.0,8.26,8.27,8.25,8.26,1612399.0
2025-04-28 14:30:00,8.25,8.26,8.23,8.24,1882397.0,8.25,8.26,8.23,8.24,1882397.0
2025-04-28 15:00:00,8.25,8.27,8.24,8.26,2396026.0,8.25,8.27,8.24,8.26,2396026.0
2025-04-28 15:30:00,8.27,8.27,8.23,8.25,4253533.0,8.27,8.27,8.23,8.25,4253533.0
2025-04-29 09:30:00,8.29,8.33,8.24,8.3,2919365.0,8.29,8.33,8.24,8.3,2919365.0
2025-04-29 10:00:00,8.3,8.33,8.26,8.26,2854139.0,8.3,8.33,8.26,8.26,2854139.0
2025-04-29 10:30:00,8.27,8.29,8.26,8.28,1767558.0,8.27,8.29,8.26,8.28,1767558.0
2025-04-29 11:00:00,8.28,8.31,8.26,8.3,4915640.0,8.28,8.31,8.26,8.3,4915640.0
2025-04-29 11:30:00,8.31,8.31,8.28,8.29,2865715.0,8.31,8.31,8.28,8.29,2865715.0
2025-04-29 12:00:00,8.29,8.31,8.28,8.29,1557573.0,8.29,8.31,8.28,8.29,1557573.0
2025-04-29 12:30:00,8.29,8.3,8.26,8.27,1503815.0,8.29,8.3,8.26,8.27,1503815.0
2025-04-29 13:00:00,8.27,8.29,8.26,8.29,1184990.0,8.27,8.29,8.26,8.29,1184990.0
2025-04-29 13:30:00,8.29,8.3,8.28,8.29,2068811.0,8.29,8.3,8.28,8.29,2068811.0
2025-04-29 14:00:00,8.29,8.32,8.29,8.32,975731.0,8.29,8.32,8.29,8.32,975731.0
2025-04-29 14:30:00,8.32,8.32,8.3,8.32,927406.0,8.32,8.32,8.3,8.32,927406.0
2025-04-29 15:00:00,8.31,8.33,8.3,8.3,755285.0,8.31,8.33,8.3,8.3,755285.0
2025-04-29 15:30:00,8.3,8.34,8.29,8.3,3340061.0,8.3,8.34,8.29,8.3,3340061.0
2025-04-30 09:30:00,8.33,8.37,8.17,8.17,1956483.0,8.33,8.37,8.17,8.17,1956483.0
2025-04-30 10:00:00,8.17,8.22,8.16,8.18,2647826.0,8.17,8.22,8.16,8.18,2647826.0
2025-04-30 10:30:00,8.18,8.18,8.13,8.17,2352600.0,8.18,8.18,8.13,8.17,2352600.0
2025-04-30 11:00:00,8.18,8.21,8.17,8.17,2932330.0,8.18,8.21,8.17,8.17,2932330.0
2025-04-30 11:30:00,8.17,8.23,8.14,8.22,2558476.0,8.17,8.23,8.14,8.22,2558476.0
2025-04-30 12:00:00,8.23,8.24,8.19,8.19,1426825.0,8.23,8.24,8.19,8.19,1426825.0
2025-04-30 12:30:00,8.2,8.23,8.19,8.21,975844.0,8.2,8.23,8.19,8.21,975844.0
2025-04-30 13:00:00,8.21,8.23,8.18,8.22,1202059.0,8.21,8.23,8.18,8.22,1202059.0
2025-04-30 13:30:00,8.22,8.25,8.22,8.22,460227.0,8.22,8.25,8.22,8.22,460227.0
2025-04-30 14:00:00,8.23,8.26,8.21,8.21,1750389.0,8.23,8.26,8.21,8.21,1750389.0
2025-04-30 14:30:00,8.22,8.22,8.17,8.18,1459741.0,8.22,8.22,8.17,8.18,1459741.0
2025-04-30 15:00:00,8.19,8.2,8.17,8.19,1180145.0,8.19,8.2,8.17,8.19,1180145.0
2025-04-30 15:30:00,8.2,8.25,8.18,8.24,2677219.0,8.2,8.25,8.18,8.24,2677219.0
2025-05-01 09:30:00,8.25,8.3,8.22,8.27,1101851.0,8.25,8.3,8.22,8.27,1101851.0
2025-05-01 10:00:00,8.28,8.31,8.27,8.31,1988424.0,8.28,8.31,8.27,8.31,1988424.0
2025-05-01 10:30:00,8.3,8.33,8.3,8.33,1299004.0,8.3,8.33,8.3,8.33,1299004.0
2025-05-01 11:00:00,8.33,8.35,8.31,8.33,1260941.0,8.33,8.35,8.31,8.33,1260941.0
2025-05-01 11:30:00,8.33,8.33,8.25,8.26,1824081.0,8.33,8.33,8.25,8.26,1824081.0
2025-05-01 12:00:00,8.26,8.29,8.25,8.27,2225311.0,8.26,8.29,8.25,8.27,2225311.0
2025-05-01 12:30:00,8.27,8.29,8.26,8.28,1566589.0,8.27,8.29,8.26,8.28,1566589.0
2025-05-01 13:00:00,8.27,8.3,8.27,8.28,1097186.0,8.27,8.3,8.27,8.28,1097186.0
2025-05-01 13:30:00,8.28,8.29,8.27,8.28,1153977.0,8.28,8.29,8.27,8.28,1153977.0
2025-05-01 14:00:00,8.29,8.3,8.27,8.28,746998.0,8.29,8.3,8.27,8.28,746998.0
2025-05-01 14:30:00,8.28,8.31,8.27,8.29,1289937.0,8.28,8.31,8.27,8.29,1289937.0
2025-05-01 15:00:00,8.29,8.29,8.27,8.28,962063.0,8.29,8.29,8.27,8.28,962063.0
2025-05-01 15:30:00,8.28,8.28,8.23,8.23,2579986.0,8.28,8.28,8.23,8.23,2579986.0
2025-05-02 09:30:00,8.42,8.43,8.34,8.35,1529910.0,8.42,8.43,8.34,8.35,1529910.0
2025-05-02 10:00:00,8.36,8.4,8.35,8.4,2809520.0,8.36,8.4,8.35,8.4,2809520.0
2025-05-02 10:30:00,8.4,8.42,8.37,8.38,3055332.0,8.4,8.42,8.37,8.38,3055332.0
2025-05-02 11:00:00,8.38,8.42,8.35,8.37,5565856.0,8.38,8.42,8.35,8.37,5565856.0
2025-05-02 11:30:00,8.37,8.41,8.35,8.36,1942135.0,8.37,8.41,8.35,8.36,1942135.0
2025-05-02 12:00:00,8.36,8.38,8.35,8.36,1930763.0,8.36,8.38,8.35,8.36,1930763.0
2025-05-02 12:30:00,8.36,8.36,8.34,8.36,669694.0,8.36,8.36,8.34,8.36,669694.0
2025-05-02 13:00:00,8.36,8.36,8.32,8.34,582204.0,8.36,8.36,8.32,8.34,582204.0
2025-05-02 13:30:00,8.34,8.36,8.31,8.32,2110808.0,8.34,8.36,8.31,8.32,2110808.0
2025-05-02 14:00:00,8.31,8.32,8.3,8.32,1367621.0,8.31,8.32,8.3,8.32,1367621.0
2025-05-02 14:30:00,8.32,8.33,8.29,8.29,1081106.0,8.32,8.33,8.29,8.29,1081106.0
2025-05-02 15:00:00,8.29,8.33,8.29,8.33,2413330.0,8.29,8.33,8.29,8.33,2413330.0
2025-05-02 15:30:00,8.33,8.35,8.31,8.33,2675790.0,8.33,8.35,8.31,8.33,2675790.0
2025-05-05 09:30:00,8.29,8.35,8.28,8.32,976798.0,8.29,8.35,8.28,8.32,976798.0
2025-05-05 10:00:00,8.33,8.35,8.31,8.33,3321252.0,8.33,8.35,8.31,8.33,3321252.0
2025-05-05 10:30:00,8.34,8.35,8.31,8.33,2432956.0,8.34,8.35,8.31,8.33,2432956.0
2025-05-05 11:00:00,8.33,8.33,8.29,8.32,2212894.0,8.33,8.33,8.29,8.32,2212894.0
2025-05-05 11:30:00,8.31,8.32,8.29,8.3,733660.0,8.31,8.32,8.29,8.3,733660.0
2025-05-05 12:00:00,8.3,8.32,8.3,8.31,583959.0,8.3,8.32,8.3,8.31,583959.0
2025-05-05 12:30:00,8.3,8.31,8.28,8.29,570769.0,8.3,8.31,8.28,8.29,570769.0
2025-05-05 13:00:00,8.28,8.28,8.26,8.28,684633.0,8.28,8.28,8.26,8.28,684633.0
2025-05-05 13:30:00,8.27,8.29,8.27,8.29,769837.0,8.27,8.29,8.27,8.29,769837.0
2025-05-05 14:00:00,8.29,8.29,8.27,8.28,348701.0,8.29,8.29,8.27,8.28,348701.0
2025-05-05 14:30:00,8.28,8.28,8.27,8.27,328465.0,8.28,8.28,8.27,8.27,328465.0
2025-05-05 15:00:00,8.28,8.28,8.26,8.27,782040.0,8.28,8.28,8.26,8.27,782040.0
2025-05-05 15:30:00,8.26,8.28,8.25,8.26,1455215.0,8.26,8.28,8.25,8.26,1455215.0
2025-05-06 09:30:00,8.32,8.33,8.25,8.26,1781040.0,8.32,8.33,8.25,8.26,1781040.0
2025-05-06 10:00:00,8.26,8.31,8.25,8.29,2837555.0,8.26,8.31,8.25,8.29,2837555.0
2025-05-06 10:30:00,8.29,8.31,8.25,8.3,2647430.0,8.29,8.31,8.25,8.3,2647430.0
2025-05-06 11:00:00,8.3,8.35,8.29,8.34,3666617.0,8.3,8.35,8.29,8.34,3666617.0
2025-05-06 11:30:00,8.34,8.34,8.29,8.31,2263457.0,8.34,8.34,8.29,8.31,2263457.0
2025-05-06 12:00:00,8.32,8.38,8.31,8.36,2966193.0,8.32,8.38,8.31,8.36,2966193.0
2025-05-06 12:30:00,8.36,8.37,8.31,8.32,2539012.0,8.36,8.37,8.31,8.32,2539012.0
2025-05-06 13:00:00,8.32,8.35,8.31,8.34,1351199.0,8.32,8.35,8.31,8.34,1351199.0
2025-05-06 13:30:00,8.34,8.35,8.32,8.33,1057991.0,8.34,8.35,8.32,8.33,1057991.0
2025-05-06 14:00:00,8.33,8.35,8.31,8.35,1628653.0,8.33,8.35,8.31,8.35,1628653.0
2025-05-06 14:30:00,8.35,8.36,8.34,8.36,1011840.0,8.35,8.36,8.34,8.36,1011840.0
2025-05-06 15:00:00,8.36,8.36,8.34,8.35,404350.0,8.36,8.36,8.34,8.35,404350.0
2025-05-06 15:30:00,8.35,8.36,8.32,8.32,2071624.0,8.35,8.36,8.32,8.32,2071624.0
2025-05-07 09:30:00,8.3,8.34,8.29,8.34,1391879.0,8.3,8.34,8.29,8.34,1391879.0
2025-05-07 10:00:00,8.34,8.34,8.3,8.33,1354138.0,8.34,8.34,8.3,8.33,1354138.0
2025-05-07 10:30:00,8.33,8.36,8.32,8.33,1513032.0,8.33,8.36,8.32,8.33,1513032.0
2025-05-07 11:00:00,8.33,8.37,8.31,8.36,1480543.0,8.33,8.37,8.31,8.36,1480543.0
2025-05-07 11:30:00,8.36,8.38,8.34,8.38,1849964.0,8.36,8.38,8.34,8.38,1849964.0
2025-05-07 12:00:00,8.38,8.38,8.35,8.36,431551.0,8.38,8.38,8.35,8.36,431551.0
2025-05-07 12:30:00,8.36,8.41,8.35,8.4,508048.0,8.36,8.41,8.35,8.4,508048.0
2025-05-07 13:00:00,8.41,8.42,8.39,8.39,701037.0,8.41,8.42,8.39,8.39,701037.0
2025-05-07 13:30:00,8.39,8.39,8.34,8.35,1002957.0,8.39,8.39,8.34,8.35,1002957.0
2025-05-07 14:00:00,8.35,8.38,8.33,8.35,1011430.0,8.35,8.38,8.33,8.35,1011430.0
2025-05-07 14:30:00,8.35,8.38,8.32,8.37,2458254.0,8.35,8.38,8.32,8.37,2458254.0
2025-05-07 15:00:00,8.37,8.37,8.32,8.33,1040104.0,8.37,8.37,8.32,8.33,1040104.0
2025-05-07 15:30:00,8.32,8.39,8.31,8.36,3398093.0,8.32,8.39,8.31,8.36,3398093.0
2025-05-08 09:30:00,8.37,8.39,8.34,8.37,928727.0,8.37,8.39,8.34,8.37,928727.0
2025-05-08 10:00:00,8.38,8.38,8.34,8.35,1910796.0,8.38,8.38,8.34,8.35,1910796.0
2025-05-08 10:30:00,8.35,8.35,8.26,8.27,1905860.0,8.35,8.35,8.26,8.27,1905860.0
2025-05-08 11:00:00,8.27,8.32,8.26,8.29,4132213.0,8.27,8.32,8.26,8.29,4132213.0
2025-05-08 11:30:00,8.3,8.33,8.29,8.3,1895266.0,8.3,8.33,8.29,8.3,1895266.0
2025-05-08 12:00:00,8.3,8.32,8.3,8.3,1837655.0,8.3,8.32,8.3,8.3,1837655.0
2025-05-08 12:30:00,8.31,8.34,8.3,8.34,608340.0,8.31,8.34,8.3,8.34,608340.0
2025-05-08 13:00:00,8.33,8.36,8.32,8.35,1667890.0,8.33,8.36,8.32,8.35,1667890.0
2025-05-08 13:30:00,8.35,8.36,8.32,8.32,1835241.0,8.35,8.36,8.32,8.32,1835241.0
2025-05-08 14:00:00,8.32,8.33,8.31,8.31,497504.0,8.32,8.33,8.31,8.31,497504.0
2025-05-08 14:30:00,8.32,8.33,8.3,8.3,1210776.0,8.32,8.33,8.3,8.3,1210776.0
2025-05-08 15:00:00,8.3,8.32,8.29,8.3,1386122.0,8.3,8.32,8.29,8.3,1386122.0
2025-05-08 15:30:00,8.31,8.31,8.27,8.27,1510817.0,8.31,8.31,8.27,8.27,1510817.0
2025-05-09 09:30:00,8.27,8.3,8.26,8.29,1010388.0,8.27,8.3,8.26,8.29,1010388.0
2025-05-09 10:00:00,8.29,8.31,8.26,8.27,2421985.0,8.29,8.31,8.26,8.27,2421985.0
2025-05-09 10:30:00,8.27,8.28,8.25,8.26,3684689.0,8.27,8.28,8.25,8.26,3684689.0
2025-05-09 11:00:00,8.26,8.27,8.23,8.25,3854475.0,8.26,8.27,8.23,8.25,3854475.0
2025-05-09 11:30:00,8.25,8.29,8.24,8.28,1489698.0,8.25,8.29,8.24,8.28,1489698.0
2025-05-09 12:00:00,8.28,8.28,8.25,8.26,2979254.0,8.28,8.28,8.25,8.26,2979254.0
2025-05-09 12:30:00,8.26,8.27,8.24,8.26,1244469.0,8.26,8.27,8.24,8.26,1244469.0
2025-05-09 13:00:00,8.26,8.29,8.25,8.28,1512314.0,8.26,8.29,8.25,8.28,1512314.0
2025-05-09 13:30:00,8.28,8.3,8.27,8.29,1027892.0,8.28,8.3,8.27,8.29,1027892.0
2025-05-09 14:00:00,8.29,8.3,8.28,8.29,1018260.0,8.29,8.3,8.28,8.29,1018260.0
2025-05-09 14:30:00,8.28,8.29,8.28,8.29,177325.0,8.28,8.29,8.28,8.29,177325.0
2025-05-09 15:00:00,8.29,8.3,8.27,8.28,1470289.0,8.29,8.3,8.27,8.28,1470289.0
2025-05-09 15:30:00,8.28,8.29,8.27,8.29,2852427.0,8.28,8.29,8.27,8.29,2852427.0
2025-05-12 09:30:00,8.38,8.44,8.35,8.38,2316347.0,8.38,8.44,8.35,8.38,2316347.0
2025-05-12 10:00:00,8.38,8.4,8.34,8.35,2458260.0,8.38,8.4,8.34,8.35,2458260.0
2025-05-12 10:30:00,8.34,8.39,8.32,8.38,3357492.0,8.34,8.39,8.32,8.38,3357492.0
2025-05-12 11:00:00,8.38,8.41,8.37,8.4,3358079.0,8.38,8.41,8.37,8.4,3358079.0
2025-05-12 11:30:00,8.39,8.4,8.35,8.39,1333620.0,8.39,8.4,8.35,8.39,1333620.0
2025-05-12 12:00:00,8.38,8.41,8.38,8.39,1355866.0,8.38,8.41,8.38,8.39,1355866.0
2025-05-12 12:30:00,8.39,8.4,8.39,8.4,832364.0,8.39,8.4,8.39,8.4,832364.0
2025-05-12 13:00:00,8.39,8.43,8.39,8.41,871875.0,8.39,8.43,8.39,8.41,871875.0
2025-05-12 13:30:00,8.41,8.42,8.39,8.41,741444.0,8.41,8.42,8.39,8.41,741444.0
2025-05-12 14:00:00,8.4,8.42,8.38,8.39,554866.0,8.4,8.42,8.38,8.39,554866.0
2025-05-12 14:30:00,8.39,8.42,8.39,8.41,680107.0,8.39,8.42,8.39,8.41,680107.0
2025-05-12 15:00:00,8.41,8.42,8.39,8.39,2049643.0,8.41,8.42,8.39,8.39,2049643.0
2025-05-12 15:30:00,8.39,8.41,8.37,8.38,2796998.0,8.39,8.41,8.37,8.38,2796998.0
2025-05-13 09:30:00,8.48,8.48,8.44,8.46,2427895.0,8.48,8.48,8.44,8.46,2427895.0
2025-05-13 10:00:00,8.46,8.51,8.46,8.46,2866337.0,8.46,8.51,8.46,8.46,2866337.0
2025-05-13 10:30:00,8.46,8.48,8.45,8.46,3267293.0,8.46,8.48,8.45,8.46,3267293.0
2025-05-13 11:00:00,8.47,8.49,8.46,8.49,1903979.0,8.47,8.49,8.46,8.49,1903979.0
2025-05-13 11:30:00,8.49,8.51,8.45,8.48,2423746.0,8.49,8.51,8.45,8.48,2423746.0
2025-05-13 12:00:00,8.48,8.49,8.47,8.47,2097419.0,8.48,8.49,8.47,8.47,2097419.0
2025-05-13 12:30:00,8.47,8.49,8.45,8.46,1315030.0,8.47,8.49,8.45,8.46,1315030.0
2025-05-13 13:00:00,8.46,8.47,8.44,8.46,735580.0,8.46,8.47,8.44,8.46,735580.0
2025-05-13 13:30:00,8.46,8.48,8.44,8.45,809211.0,8.46,8.48,8.44,8.45,809211.0
2025-05-13 14:00:00,8.45,8.46,8.44,8.46,567571.0,8.45,8.46,8.44,8.46,567571.0
2025-05-13 14:30:00,8.46,8.46,8.44,8.46,806148.0,8.46,8.46,8.44,8.46,806148.0
2025-05-13 15:00:00,8.46,8.46,8.44,8.45,836851.0,8.46,8.46,8.44,8.45,836851.0
2025-05-13 15:30:00,8.45,8.46,8.43,8.44,3822496.0,8.45,8.46,8.43,8.44,3822496.0
2025-05-14 09:30:00,8.43,8.44,8.36,8.38,2471639.0,8.43,8.44,8.36,8.38,2471639.0
2025-05-14 10:00:00,8.38,8.42,8.36,8.39,3932225.0,8.38,8.42,8.36,8.39,3932225.0
2025-05-14 10:30:00,8.39,8.41,8.38,8.38,4245962.0,8.39,8.41,8.38,8.38,4245962.0
2025-05-14 11:00:00,8.39,8.39,8.35,8.37,3241841.0,8.39,8.39,8.35,8.37,3241841.0
2025-05-14 11:30:00,8.37,8.37,8.33,8.35,2052241.0,8.37,8.37,8.33,8.35,2052241.0
2025-05-14 12:00:00,8.35,8.36,8.34,8.35,1825295.0,8.35,8.36,8.34,8.35,1825295.0
2025-05-14 12:30:00,8.35,8.36,8.32,8.34,2139045.0,8.35,8.36,8.32,8.34,2139045.0
2025-05-14 13:00:00,8.34,8.34,8.3,8.3,4082119.0,8.34,8.34,8.3,8.3,4082119.0
2025-05-14 13:30:00,8.31,8.32,8.29,8.32,1921749.0,8.31,8.32,8.29,8.32,1921749.0
2025-05-14 14:00:00,8.32,8.33,8.3,8.32,1106504.0,8.32,8.33,8.3,8.32,1106504.0
2025-05-14 14:30:00,8.32,8.34,8.31,8.33,1476726.0,8.32,8.34,8.31,8.33,1476726.0
2025-05-14 15:00:00,8.33,8.34,8.31,8.32,1750157.0,8.33,8.34,8.31,8.32,1750157.0
2025-05-14 15:30:00,8.31,8.33,8.29,8.29,3761465.0,8.31,8.33,8.29,8.29,3761465.0
2025-05-15 09:30:00,8.41,8.48,8.39,8.48,2796876.0,8.41,8.48,8.39,8.48,2796876.0
2025-05-15 10:00:00,8.47,8.5,8.46,8.48,4357228.0,8.47,8.5,8.46,8.48,4357228.0
2025-05-15 10:30:00,8.48,8.49,8.43,8.47,5380012.0,8.48,8.49,8.43,8.47,5380012.0
2025-05-15 11:00:00,8.48,8.49,8.43,8.48,10872349.0,8.48,8.49,8.43,8.48,10872349.0
2025-05-15 11:30:00,8.48,8.48,8.44,8.45,1741074.0,8.48,8.48,8.44,8.45,1741074.0
2025-05-15 12:00:00,8.45,8.49,8.44,8.47,1986585.0,8.45,8.49,8.44,8.47,1986585.0
2025-05-15 12:30:00,8.47,8.48,8.45,8.48,639877.0,8.47,8.48,8.45,8.48,639877.0
2025-05-15 13:00:00,8.48,8.49,8.46,8.46,2791240.0,8.48,8.49,8.46,8.46,2791240.0
2025-05-15 13:30:00,8.46,8.47,8.45,8.46,997288.0,8.46,8.47,8.45,8.46,997288.0
2025-05-15 14:00:00,8.46,8.49,8.45,8.47,2076198.0,8.46,8.49,8.45,8.47,2076198.0
2025-05-15 14:30:00,8.47,8.51,8.46,8.49,1071430.0,8.47,8.51,8.46,8.49,1071430.0
2025-05-15 15:00:00,8.49,8.49,8.44,8.45,2568294.0,8.49,8.49,8.44,8.45,2568294.0
2025-05-15 15:30:00,8.45,8.48,8.44,8.46,2921932.0,8.45,8.48,8.44,8.46,2921932.0
2025-05-16 09:30:00,8.49,8.52,8.47,8.51,2081426.0,8.49,8.52,8.47,8.51,2081426.0
2025-05-16 10:00:00,8.51,8.51,8.47,8.49,1616999.0,8.51,8.51,8.47,8.49,1616999.0
2025-05-16 10:30:00,8.49,8.49,8.45,8.47,4615505.0,8.49,8.49,8.45,8.47,4615505.0
2025-05-16 11:00:00,8.46,8.48,8.45,8.46,2093470.0,8.46,8.48,8.45,8.46,2093470.0
2025-05-16 11:30:00,8.47,8.47,8.45,8.46,1099803.0,8.47,8.47,8.45,8.46,1099803.0
2025-05-16 12:00:00,8.47,8.49,8.46,8.47,1296290.0,8.47,8.49,8.46,8.47,1296290.0
2025-05-16 12:30:00,8.47,8.48,8.45,8.46,761391.0,8.47,8.48,8.45,8.46,761391.0
2025-05-16 13:00:00,8.46,8.48,8.46,8.47,378000.0,8.46,8.48,8.46,8.47,378000.0
2025-05-16 13:30:00,8.48,8.48,8.46,8.47,858403.0,8.48,8.48,8.46,8.47,858403.0
2025-05-16 14:00:00,8.47,8.48,8.47,8.47,502373.0,8.47,8.48,8.47,8.47,502373.0
2025-05-16 14:30:00,8.47,8.49,8.47,8.49,698903.0,8.47,8.49,8.47,8.49,698903.0
2025-05-16 15:00:00,8.49,8.5,8.48,8.48,679474.0,8.49,8.5,8.48,8.48,679474.0
2025-05-16 15:30:00,8.48,8.49,8.46,8.46,4007262.0,8.48,8.49,8.46,8.46,4007262.0
2025-05-19 09:30:00,8.46,8.51,8.45,8.51,1522219.0,8.46,8.51,8.45,8.51,1522219.0
2025-05-19 10:00:00,8.5,8.54,8.5,8.53,2400153.0,8.5,8.54,8.5,8.53,2400153.0
2025-05-19 10:30:00,8.53,8.57,8.51,8.55,4314485.0,8.53,8.57,8.51,8.55,4314485.0
2025-05-19 11:00:00,8.54,8.59,8.54,8.57,3249851.0,8.54,8.59,8.54,8.57,3249851.0
2025-05-19 11:30:00,8.58,8.61,8.55,8.56,2339604.0,8.58,8.61,8.55,8.56,2339604.0
2025-05-19 12:00:00,8.56,8.58,8.55,8.58,818535.0,8.56,8.58,8.55,8.58,818535.0
2025-05-19 12:30:00,8.58,8.59,8.56,8.57,1263560.0,8.58,8.59,8.56,8.57,1263560.0
2025-05-19 13:00:00,8.56,8.59,8.56,8.59,930463.0,8.56,8.59,8.56,8.59,930463.0
2025-05-19 13:30:00,8.59,8.59,8.57,8.58,465876.0,8.59,8.59,8.57,8.58,465876.0
2025-05-19 14:00:00,8.57,8.58,8.54,8.55,1468019.0,8.57,8.58,8.54,8.55,1468019.0
2025-05-19 14:30:00,8.55,8.57,8.55,8.57,596403.0,8.55,8.57,8.55,8.57,596403.0
2025-05-19 15:00:00,8.57,8.58,8.55,8.55,1046856.0,8.57,8.58,8.55,8.55,1046856.0
2025-05-19 15:30:00,8.55,8.58,8.55,8.58,2294933.0,8.55,8.58,8.55,8.58,2294933.0
2025-05-20 09:30:00,8.67,8.74,8.66,8.73,2464098.0,8.67,8.74,8.66,8.73,2464098.0
2025-05-20 10:00:00,8.72,8.74,8.7,8.71,3520214.0,8.72,8.74,8.7,8.71,3520214.0
2025-05-20 10:30:00,8.71,8.72,8.66,8.67,1729931.0,8.71,8.72,8.66,8.67,1729931.0
2025-05-20 11:00:00,8.67,8.74,8.66,8.73,4705325.0,8.67,8.74,8.66,8.73,4705325.0
2025-05-20 11:30:00,8.74,8.78,8.73,8.76,4333923.0,8.74,8.78,8.73,8.76,4333923.0
2025-05-20 12:00:00,8.76,8.79,8.75,8.79,2834134.0,8.76,8.79,8.75,8.79,2834134.0
2025-05-20 12:30:00,8.79,8.79,8.78,8.79,653325.0,8.79,8.79,8.78,8.79,653325.0
2025-05-20 13:00:00,8.79,8.79,8.77,8.79,462110.0,8.79,8.79,8.77,8.79,462110.0
2025-05-20 13:30:00,8.79,8.79,8.76,8.77,793068.0,8.79,8.79,8.76,8.77,793068.0
2025-05-20 14:00:00,8.77,8.77,8.75,8.75,846196.0,8.77,8.77,8.75,8.75,846196.0
2025-05-20 14:30:00,8.76,8.79,8.76,8.77,2039758.0,8.76,8.79,8.76,8.77,2039758.0
2025-05-20 15:00:00,8.76,8.78,8.75,8.78,963294.0,8.76,8.78,8.75,8.78,963294.0
2025-05-20 15:30:00,8.78,8.79,8.76,8.76,2383363.0,8.78,8.79,8.76,8.76,2383363.0
2025-05-21 09:30:00,8.83,8.88,8.81,8.86,2936147.0,8.83,8.88,8.81,8.86,2936147.0
2025-05-21 10:00:00,8.87,8.91,8.86,8.88,4509031.0,8.87,8.91,8.86,8.88,4509031.0
2025-05-21 10:30:00,8.88,8.95,8.86,8.95,4944152.0,8.88,8.95,8.86,8.95,4944152.0
2025-05-21 11:00:00,8.95,8.96,8.9,8.92,4418521.0,8.95,8.96,8.9,8.92,4418521.0
2025-05-21 11:30:00,8.93,8.97,8.91,8.96,3430829.0,8.93,8.97,8.91,8.96,3430829.0
2025-05-21 12:00:00,8.95,8.99,8.95,8.99,966456.0,8.95,8.99,8.95,8.99,966456.0
2025-05-21 12:30:00,8.99,9.0,8.95,8.96,1237682.0,8.99,9.0,8.95,8.96,1237682.0
2025-05-21 13:00:00,8.97,8.97,8.87,8.87,3648417.0,8.97,8.97,8.87,8.87,3648417.0
2025-05-21 13:30:00,8.87,8.92,8.86,8.88,4220688.0,8.87,8.92,8.86,8.88,4220688.0
2025-05-21 14:00:00,8.88,8.88,8.84,8.87,864837.0,8.88,8.88,8.84,8.87,864837.0
2025-05-21 14:30:00,8.87,8.9,8.86,8.87,2029749.0,8.87,8.9,8.86,8.87,2029749.0
2025-05-21 15:00:00,8.87,8.87,8.84,8.85,1755086.0,8.87,8.87,8.84,8.85,1755086.0
2025-05-21 15:30:00,8.85,8.88,8.84,8.85,3145795.0,8.85,8.88,8.84,8.85,3145795.0
2025-05-22 09:30:00,8.79,8.84,8.76,8.77,2525772.0,8.79,8.84,8.76,8.77,2525772.0
2025-05-22 10:00:00,8.77,8.82,8.76,8.79,5024938.0,8.77,8.82,8.76,8.79,5024938.0
2025-05-22 10:30:00,8.8,8.8,8.76,8.79,3351196.0,8.8,8.8,8.76,8.79,3351196.0
2025-05-22 11:00:00,8.79,8.8,8.76,8.78,2618290.0,8.79,8.8,8.76,8.78,2618290.0
2025-05-22 11:30:00,8.78,8.8,8.77,8.79,515616.0,8.78,8.8,8.77,8.79,515616.0
2025-05-22 12:00:00,8.78,8.81,8.77,8.81,881084.0,8.78,8.81,8.77,8.81,881084.0
2025-05-22 12:30:00,8.8,8.81,8.76,8.77,1274257.0,8.8,8.81,8.76,8.77,1274257.0
2025-05-22 13:00:00,8.77,8.8,8.75,8.79,1656771.0,8.77,8.8,8.75,8.79,1656771.0
2025-05-22 13:30:00,8.79,8.82,8.78,8.8,1541658.0,8.79,8.82,8.78,8.8,1541658.0
2025-05-22 14:00:00,8.8,8.81,8.79,8.8,725760.0,8.8,8.81,8.79,8.8,725760.0
2025-05-22 14:30:00,8.79,8.81,8.78,8.79,920487.0,8.79,8.81,8.78,8.79,920487.0
2025-05-22 15:00:00,8.79,8.81,8.79,8.8,350279.0,8.79,8.81,8.79,8.8,350279.0
2025-05-22 15:30:00,8.8,8.81,8.76,8.77,2945175.0,8.8,8.81,8.76,8.77,2945175.0
2025-05-23 09:30:00,8.58,8.63,8.58,8.61,1800201.0,8.58,8.63,8.58,8.61,1800201.0
2025-05-23 10:00:00,8.61,8.67,8.6,8.65,4239243.0,8.61,8.67,8.6,8.65,4239243.0
2025-05-23 10:30:00,8.64,8.7,8.64,8.69,4305749.0,8.64,8.7,8.64,8.69,4305749.0
2025-05-23 11:00:00,8.68,8.69,8.65,8.66,3662639.0,8.68,8.69,8.65,8.66,3662639.0
2025-05-23 11:30:00,8.66,8.7,8.65,8.66,1516483.0,8.66,8.7,8.65,8.66,1516483.0
2025-05-23 12:00:00,8.66,8.68,8.65,8.68,1317204.0,8.66,8.68,8.65,8.68,1317204.0
2025-05-23 12:30:00,8.68,8.69,8.66,8.67,1208233.0,8.68,8.69,8.66,8.67,1208233.0
2025-05-23 13:00:00,8.67,8.68,8.66,8.67,1510539.0,8.67,8.68,8.66,8.67,1510539.0
2025-05-23 13:30:00,8.67,8.68,8.64,8.67,1565020.0,8.67,8.68,8.64,8.67,1565020.0
2025-05-23 14:00:00,8.67,8.68,8.66,8.68,1561443.0,8.67,8.68,8.66,8.68,1561443.0
2025-05-23 14:30:00,8.68,8.69,8.67,8.68,1054651.0,8.68,8.69,8.67,8.68,1054651.0
2025-05-23 15:00:00,8.68,8.69,8.66,8.67,987289.0,8.68,8.69,8.66,8.67,987289.0
2025-05-23 15:30:00,8.67,8.69,8.64,8.67,2993843.0,8.67,8.69,8.64,8.67,2993843.0
2025-05-27 09:30:00,8.73,8.75,8.66,8.67,3533375.0,8.73,8.75,8.66,8.67,3533375.0
2025-05-27 10:00:00,8.68,8.74,8.67,8.71,3809213.0,8.68,8.74,8.67,8.71,3809213.0
2025-05-27 10:30:00,8.71,8.75,8.7,8.75,3327322.0,8.71,8.75,8.7,8.75,3327322.0
2025-05-27 11:00:00,8.75,8.75,8.69,8.7,4349147.0,8.75,8.75,8.69,8.7,4349147.0
2025-05-27 11:30:00,8.69,8.7,8.66,8.7,865546.0,8.69,8.7,8.66,8.7,865546.0
2025-05-27 12:00:00,8.69,8.72,8.69,8.71,311614.0,8.69,8.72,8.69,8.71,311614.0
2025-05-27 12:30:00,8.71,8.71,8.69,8.7,227239.0,8.71,8.71,8.69,8.7,227239.0
2025-05-27 13:00:00,8.7,8.71,8.69,8.69,501795.0,8.7,8.71,8.69,8.69,501795.0
2025-05-27 13:30:00,8.69,8.71,8.68,8.7,644222.0,8.69,8.71,8.68,8.7,644222.0
2025-05-27 14:00:00,8.7,8.7,8.67,8.67,1299053.0,8.7,8.7,8.67,8.67,1299053.0
2025-05-27 14:30:00,8.67,8.68,8.67,8.67,232818.0,8.67,8.68,8.67,8.67,232818.0
2025-05-27 15:00:00,8.68,8.7,8.67,8.67,1253189.0,8.68,8.7,8.67,8.67,1253189.0
2025-05-27 15:30:00,8.67,8.69,8.67,8.68,2294056.0,8.67,8.69,8.67,8.68,2294056.0
2025-05-28 09:30:00,8.63,8.64,8.58,8.6,866338.0,8.63,8.64,8.58,8.6,866338.0
2025-05-28 10:00:00,8.6,8.6,8.57,8.57,614982.0,8.6,8.6,8.57,8.57,614982.0
2025-05-28 10:30:00,8.58,8.58,8.55,8.55,2041353.0,8.58,8.58,8.55,8.55,2041353.0
2025-05-28 11:00:00,8.55,8.57,8.54,8.55,1069380.0,8.55,8.57,8.54,8.55,1069380.0
2025-05-28 11:30:00,8.55,8.56,8.53,8.53,473901.0,8.55,8.56,8.53,8.53,473901.0
2025-05-28 12:00:00,8.54,8.55,8.53,8.54,292261.0,8.54,8.55,8.53,8.54,292261.0
2025-05-28 12:30:00,8.54,8.56,8.54,8.55,483241.0,8.54,8.56,8.54,8.55,483241.0
2025-05-28 13:00:00,8.55,8.58,8.55,8.57,615784.0,8.55,8.58,8.55,8.57,615784.0
2025-05-28 13:30:00,8.57,8.57,8.54,8.55,480211.0,8.57,8.57,8.54,8.55,480211.0
2025-05-28 14:00:00,8.55,8.57,8.54,8.54,1551492.0,8.55,8.57,8.54,8.54,1551492.0
2025-05-28 14:30:00,8.54,8.56,8.53,8.55,1122804.0,8.54,8.56,8.53,8.55,1122804.0
2025-05-28 15:00:00,8.55,8.57,8.55,8.57,940708.0,8.55,8.57,8.55,8.57,940708.0
2025-05-28 15:30:00,8.57,8.57,8.54,8.54,2568968.0,8.57,8.57,8.54,8.54,2568968.0
2025-05-29 09:30:00,8.58,8.58,8.47,8.54,802678.0,8.58,8.58,8.47,8.54,802678.0
2025-05-29 10:00:00,8.54,8.56,8.5,8.52,1447287.0,8.54,8.56,8.5,8.52,1447287.0
2025-05-29 10:30:00,8.52,8.54,8.51,8.54,1567088.0,8.52,8.54,8.51,8.54,1567088.0
2025-05-29 11:00:00,8.54,8.54,8.5,8.51,1111488.0,8.54,8.54,8.5,8.51,1111488.0
2025-05-29 11:30:00,8.52,8.52,8.48,8.49,1258362.0,8.52,8.52,8.48,8.49,1258362.0
2025-05-29 12:00:00,8.49,8.53,8.48,8.53,1289330.0,8.49,8.53,8.48,8.53,1289330.0
2025-05-29 12:30:00,8.53,8.54,8.52,8.53,269424.0,8.53,8.54,8.52,8.53,269424.0
2025-05-29 13:00:00,8.53,8.54,8.51,8.51,706044.0,8.53,8.54,8.51,8.51,706044.0
2025-05-29 13:30:00,8.51,8.52,8.5,8.52,1236068.0,8.51,8.52,8.5,8.52,1236068.0
2025-05-29 14:00:00,8.51,8.53,8.5,8.52,924229.0,8.51,8.53,8.5,8.52,924229.0
2025-05-29 14:30:00,8.51,8.54,8.51,8.52,1291811.0,8.51,8.54,8.51,8.52,1291811.0
2025-05-29 15:00:00,8.52,8.53,8.5,8.53,1330073.0,8.52,8.53,8.5,8.53,1330073.0
2025-05-29 15:30:00,8.52,8.54,8.5,8.52,2584539.0,8.52,8.54,8.5,8.52,2584539.0
2025-05-30 09:30:00,8.45,8.46,8.39,8.39,1892509.0,8.45,8.46,8.39,8.39,1892509.0
2025-05-30 10:00:00,8.4,8.45,8.4,8.42,2204589.0,8.4,8.45,8.4,8.42,2204589.0
2025-05-30 10:30:00,8.42,8.42,8.39,8.41,917316.0,8.42,8.42,8.39,8.41,917316.0
2025-05-30 11:00:00,8.41,8.45,8.39,8.43,5455073.0,8.41,8.45,8.39,8.43,5455073.0
2025-05-30 11:30:00,8.43,8.44,8.41,8.43,2621914.0,8.43,8.44,8.41,8.43,2621914.0
2025-05-30 12:00:00,8.43,8.44,8.4,8.41,935771.0,8.43,8.44,8.4,8.41,935771.0
2025-05-30 12:30:00,8.4,8.41,8.36,8.39,1642417.0,8.4,8.41,8.36,8.39,1642417.0
2025-05-30 13:00:00,8.39,8.43,8.38,8.43,1170596.0,8.39,8.43,8.38,8.43,1170596.0
2025-05-30 13:30:00,8.43,8.43,8.41,8.43,1534635.0,8.43,8.43,8.41,8.43,1534635.0
2025-05-30 14:00:00,8.43,8.45,8.42,8.45,1005838.0,8.43,8.45,8.42,8.45,1005838.0
2025-05-30 14:30:00,8.45,8.45,8.43,8.44,346325.0,8.45,8.45,8.43,8.44,346325.0
2025-05-30 15:00:00,8.44,8.47,8.43,8.47,622401.0,8.44,8.47,8.43,8.47,622401.0
2025-05-30 15:30:00,8.46,8.48,8.44,8.46,3172678.0,8.46,8.48,8.44,8.46,3172678.0
2025-06-02 09:30:00,8.51,8.51,8.45,8.47,2369613.0,8.51,8.51,8.45,8.47,2369613.0
2025-06-02 10:00:00,8.46,8.51,8.45,8.51,3543662.0,8.46,8.51,8.45,8.51,3543662.0
2025-06-02 10:30:00,8.51,8.56,8.5,8.55,5857347.0,8.51,8.56,8.5,8.55,5857347.0
2025-06-02 11:00:00,8.55,8.57,8.52,8.53,4576085.0,8.55,8.57,8.52,8.53,4576085.0
2025-06-02 11:30:00,8.52,8.53,8.49,8.52,2177808.0,8.52,8.53,8.49,8.52,2177808.0
2025-06-02 12:00:00,8.52,8.53,8.5,8.51,944364.0,8.52,8.53,8.5,8.51,944364.0
2025-06-02 12:30:00,8.51,8.52,8.5,8.52,713281.0,8.51,8.52,8.5,8.52,713281.0
2025-06-02 13:00:00,8.52,8.53,8.51,8.52,680381.0,8.52,8.53,8.51,8.52,680381.0
2025-06-02 13:30:00,8.52,8.53,8.5,8.51,510999.0,8.52,8.53,8.5,8.51,510999.0
2025-06-02 14:00:00,8.51,8.55,8.5,8.54,1268451.0,8.51,8.55,8.5,8.54,1268451.0
2025-06-02 14:30:00,8.54,8.56,8.53,8.55,611418.0,8.54,8.56,8.53,8.55,611418.0
2025-06-02 15:00:00,8.55,8.56,8.53,8.54,1198854.0,8.55,8.56,8.53,8.54,1198854.0
2025-06-02 15:30:00,8.54,8.56,8.53,8.56,2485854.0,8.54,8.56,8.53,8.56,2485854.0
2025-06-03 09:30:00,8.48,8.49,8.44,8.46,1503779.0,8.48,8.49,8.44,8.46,1503779.0
2025-06-03 10:00:00,8.46,8.47,8.43,8.46,2986206.0,8.46,8.47,8.43,8.46,2986206.0
2025-06-03 10:30:00,8.46,8.5,8.46,8.49,2932054.0,8.46,8.5,8.46,8.49,2932054.0
2025-06-03 11:00:00,8.49,8.5,8.46,8.48,4119484.0,8.49,8.5,8.46,8.48,4119484.0
2025-06-03 11:30:00,8.49,8.5,8.47,8.49,1446585.0,8.49,8.5,8.47,8.49,1446585.0
2025-06-03 12:00:00,8.48,8.49,8.47,8.49,413735.0,8.48,8.49,8.47,8.49,413735.0
2025-06-03 12:30:00,8.49,8.49,8.47,8.48,469129.0,8.49,8.49,8.47,8.48,469129.0
2025-06-03 13:00:00,8.49,8.51,8.48,8.5,611175.0,8.49,8.51,8.48,8.5,611175.0
2025-06-03 13:30:00,8.51,8.52,8.5,8.51,752167.0,8.51,8.52,8.5,8.51,752167.0
2025-06-03 14:00:00,8.5,8.51,8.49,8.51,665902.0,8.5,8.51,8.49,8.51,665902.0
2025-06-03 14:30:00,8.51,8.51,8.5,8.51,212149.0,8.51,8.51,8.5,8.51,212149.0
2025-06-03 15:00:00,8.5,8.51,8.49,8.5,477918.0,8.5,8.51,8.49,8.5,477918.0
2025-06-03 15:30:00,8.5,8.52,8.49,8.49,2419694.0,8.5,8.52,8.49,8.49,2419694.0
2025-06-04 09:30:00,8.55,8.58,8.54,8.55,1749085.0,8.55,8.58,8.54,8.55,1749085.0
2025-06-04 10:00:00,8.55,8.61,8.54,8.6,3710915.0,8.55,8.61,8.54,8.6,3710915.0
2025-06-04 10:30:00,8.59,8.61,8.58,8.61,2028406.0,8.59,8.61,8.58,8.61,2028406.0
2025-06-04 11:00:00,8.61,8.62,8.58,8.59,4305797.0,8.61,8.62,8.58,8.59,4305797.0
2025-06-04 11:30:00,8.59,8.6,8.56,8.58,4086387.0,8.59,8.6,8.56,8.58,4086387.0
2025-06-04 12:00:00,8.58,8.59,8.57,8.58,1207155.0,8.58,8.59,8.57,8.58,1207155.0
2025-06-04 12:30:00,8.57,8.58,8.56,8.58,461302.0,8.57,8.58,8.56,8.58,461302.0
2025-06-04 13:00:00,8.58,8.59,8.57,8.58,271535.0,8.58,8.59,8.57,8.58,271535.0
2025-06-04 13:30:00,8.58,8.58,8.57,8.58,174530.0,8.58,8.58,8.57,8.58,174530.0
2025-06-04 14:00:00,8.58,8.59,8.57,8.58,331986.0,8.58,8.59,8.57,8.58,331986.0
2025-06-04 14:30:00,8.58,8.58,8.55,8.57,851185.0,8.58,8.58,8.55,8.57,851185.0
2025-06-04 15:00:00,8.57,8.57,8.55,8.55,1410417.0,8.57,8.57,8.55,8.55,1410417.0
2025-06-04 15:30:00,8.55,8.56,8.53,8.53,2307149.0,8.55,8.56,8.53,8.53,2307149.0
2025-06-05 09:30:00,8.64,8.64,8.59,8.59,2067244.0,8.64,8.64,8.59,8.59,2067244.0
2025-06-05 10:00:00,8.6,8.61,8.57,8.6,3298977.0,8.6,8.61,8.57,8.6,3298977.0
2025-06-05 10:30:00,8.61,8.64,8.6,8.62,6846583.0,8.61,8.64,8.6,8.62,6846583.0
2025-06-05 11:00:00,8.62,8.62,8.59,8.61,2552599.0,8.62,8.62,8.59,8.61,2552599.0
2025-06-05 11:30:00,8.61,8.61,8.56,8.58,1438563.0,8.61,8.61,8.56,8.58,1438563.0
2025-06-05 12:00:00,8.58,8.59,8.57,8.58,901994.0,8.58,8.59,8.57,8.58,901994.0
2025-06-05 12:30:00,8.58,8.58,8.53,8.54,681146.0,8.58,8.58,8.53,8.54,681146.0
2025-06-05 13:00:00,8.54,8.56,8.54,8.55,255641.0,8.54,8.56,8.54,8.55,255641.0
2025-06-05 13:30:00,8.55,8.56,8.53,8.54,993857.0,8.55,8.56,8.53,8.54,993857.0
2025-06-05 14:00:00,8.54,8.54,8.51,8.54,853778.0,8.54,8.54,8.51,8.54,853778.0
2025-06-05 14:30:00,8.54,8.54,8.52,8.53,728256.0,8.54,8.54,8.52,8.53,728256.0
2025-06-05 15:00:00,8.53,8.54,8.49,8.52,1233602.0,8.53,8.54,8.49,8.52,1233602.0
2025-06-05 15:30:00,8.52,8.53,8.5,8.51,2406666.0,8.52,8.53,8.5,8.51,2406666.0
2025-06-06 09:30:00,8.52,8.58,8.5,8.52,704143.0,8.52,8.58,8.5,8.52,704143.0
2025-06-06 10:00:00,8.52,8.56,8.51,8.55,1352606.0,8.52,8.56,8.51,8.55,1352606.0
2025-06-06 10:30:00,8.54,8.55,8.51,8.52,1108988.0,8.54,8.55,8.51,8.52,1108988.0
2025-06-06 11:00:00,8.52,8.55,8.51,8.54,901541.0,8.52,8.55,8.51,8.54,901541.0
2025-06-06 11:30:00,8.54,8.56,8.53,8.55,1388477.0,8.54,8.56,8.53,8.55,1388477.0
2025-06-06 12:00:00,8.55,8.56,8.54,8.54,357952.0,8.55,8.56,8.54,8.54,357952.0
2025-06-06 12:30:00,8.55,8.55,8.52,8.53,515822.0,8.55,8.55,8.52,8.53,515822.0
2025-06-06 13:00:00,8.53,8.55,8.52,8.52,470619.0,8.53,8.55,8.52,8.52,470619.0
2025-06-06 13:30:00,8.53,8.54,8.53,8.54,76871.0,8.53,8.54,8.53,8.54,76871.0
2025-06-06 14:00:00,8.54,8.55,8.53,8.54,148424.0,8.54,8.55,8.53,8.54,148424.0
2025-06-06 14:30:00,8.54,8.55,8.53,8.53,297930.0,8.54,8.55,8.53,8.53,297930.0
2025-06-06 15:00:00,8.53,8.54,8.52,8.53,249312.0,8.53,8.54,8.52,8.53,249312.0
2025-06-06 15:30:00,8.53,8.54,8.51,8.52,1208294.0,8.53,8.54,8.51,8.52,1208294.0
2025-06-09 09:30:00,8.49,8.51,8.48,8.5,809822.0,8.49,8.51,8.48,8.5,809822.0
2025-06-09 10:00:00,8.51,8.52,8.49,8.5,1372676.0,8.51,8.52,8.49,8.5,1372676.0
2025-06-09 10:30:00,8.5,8.51,8.48,8.49,1557961.0,8.5,8.51,8.48,8.49,1557961.0
2025-06-09 11:00:00,8.49,8.51,8.49,8.51,270158.0,8.49,8.51,8.49,8.51,270158.0
2025-06-09 11:30:00,8.5,8.51,8.5,8.51,144950.0,8.5,8.51,8.5,8.51,144950.0
2025-06-09 12:00:00,8.51,8.52,8.5,8.52,596381.0,8.51,8.52,8.5,8.52,596381.0
2025-06-09 12:30:00,8.52,8.53,8.51,8.51,446974.0,8.52,8.53,8.51,8.51,446974.0
2025-06-09 13:00:00,8.51,8.52,8.51,8.52,162317.0,8.51,8.52,8.51,8.52,162317.0
2025-06-09 13:30:00,8.51,8.52,8.51,8.51,81233.0,8.51,8.52,8.51,8.51,81233.0
2025-06-09 14:00:00,8.52,8.53,8.51,8.53,557849.0,8.52,8.53,8.51,8.53,557849.0
2025-06-09 14:30:00,8.53,8.54,8.51,8.53,767535.0,8.53,8.54,8.51,8.53,767535.0
2025-06-09 15:00:00,8.53,8.53,8.51,8.52,685165.0,8.53,8.53,8.51,8.52,685165.0
2025-06-09 15:30:00,8.51,8.52,8.49,8.5,1315550.0,8.51,8.52,8.49,8.5,1315550.0
2025-06-10 09:30:00,8.54,8.55,8.51,8.52,1171718.0,8.54,8.55,8.51,8.52,1171718.0
2025-06-10 10:00:00,8.52,8.54,8.5,8.51,2462026.0,8.52,8.54,8.5,8.51,2462026.0
2025-06-10 10:30:00,8.51,8.51,8.47,8.47,1406506.0,8.51,8.51,8.47,8.47,1406506.0
2025-06-10 11:00:00,8.47,8.49,8.46,8.49,1008441.0,8.47,8.49,8.46,8.49,1008441.0
2025-06-10 11:30:00,8.49,8.49,8.45,8.49,743103.0,8.49,8.49,8.45,8.49,743103.0
2025-06-10 12:00:00,8.49,8.49,8.48,8.49,918997.0,8.49,8.49,8.48,8.49,918997.0
2025-06-10 12:30:00,8.49,8.49,8.48,8.49,109154.0,8.49,8.49,8.48,8.49,109154.0
2025-06-10 13:00:00,8.49,8.49,8.47,8.47,182704.0,8.49,8.49,8.47,8.47,182704.0
2025-06-10 13:30:00,8.47,8.48,8.46,8.46,413022.0,8.47,8.48,8.46,8.46,413022.0
2025-06-10 14:00:00,8.46,8.47,8.44,8.45,359512.0,8.46,8.47,8.44,8.45,359512.0
2025-06-10 14:30:00,8.45,8.47,8.44,8.46,341114.0,8.45,8.47,8.44,8.46,341114.0
2025-06-10 15:00:00,8.46,8.48,8.46,8.46,386873.0,8.46,8.48,8.46,8.46,386873.0
2025-06-10 15:30:00,8.46,8.48,8.45,8.47,1205214.0,8.46,8.48,8.45,8.47,1205214.0
2025-06-11 09:30:00,8.48,8.5,8.46,8.5,1301987.0,8.48,8.5,8.46,8.5,1301987.0
2025-06-11 10:00:00,8.5,8.51,8.48,8.48,1096354.0,8.5,8.51,8.48,8.48,1096354.0
2025-06-11 10:30:00,8.48,8.5,8.48,8.5,474001.0,8.48,8.5,8.48,8.5,474001.0
2025-06-11 11:00:00,8.5,8.51,8.46,8.48,2558614.0,8.5,8.51,8.46,8.48,2558614.0
2025-06-11 11:30:00,8.47,8.49,8.46,8.47,933699.0,8.47,8.49,8.46,8.47,933699.0
2025-06-11 12:00:00,8.47,8.48,8.45,8.47,679725.0,8.47,8.48,8.45,8.47,679725.0
2025-06-11 12:30:00,8.47,8.47,8.46,8.46,192926.0,8.47,8.47,8.46,8.46,192926.0
2025-06-11 13:00:00,8.46,8.48,8.46,8.46,588023.0,8.46,8.48,8.46,8.46,588023.0
2025-06-11 13:30:00,8.46,8.47,8.45,8.46,486960.0,8.46,8.47,8.45,8.46,486960.0
2025-06-11 14:00:00,8.46,8.46,8.42,8.45,969904.0,8.46,8.46,8.42,8.45,969904.0
2025-06-11 14:30:00,8.44,8.45,8.43,8.44,529782.0,8.44,8.45,8.43,8.44,529782.0
2025-06-11 15:00:00,8.44,8.45,8.43,8.44,369775.0,8.44,8.45,8.43,8.44,369775.0
2025-06-11 15:30:00,8.44,8.45,8.41,8.45,1244340.0,8.44,8.45,8.41,8.45,1244340.0
2025-06-12 09:30:00,8.49,8.53,8.49,8.51,781323.0,8.49,8.53,8.49,8.51,781323.0
2025-06-12 10:00:00,8.51,8.54,8.5,8.54,1579461.0,8.51,8.54,8.5,8.54,1579461.0
2025-06-12 10:30:00,8.54,8.54,8.51,8.52,1524670.0,8.54,8.54,8.51,8.52,1524670.0
2025-06-12 11:00:00,8.52,8.53,8.48,8.49,2638984.0,8.52,8.53,8.48,8.49,2638984.0
2025-06-12 11:30:00,8.49,8.49,8.47,8.47,948517.0,8.49,8.49,8.47,8.47,948517.0
2025-06-12 12:00:00,8.47,8.48,8.45,8.46,1023302.0,8.47,8.48,8.45,8.46,1023302.0
2025-06-12 12:30:00,8.46,8.47,8.46,8.46,427272.0,8.46,8.47,8.46,8.46,427272.0
2025-06-12 13:00:00,8.47,8.49,8.46,8.47,1029209.0,8.47,8.49,8.46,8.47,1029209.0
2025-06-12 13:30:00,8.48,8.49,8.47,8.49,324808.0,8.48,8.49,8.47,8.49,324808.0
2025-06-12 14:00:00,8.49,8.5,8.48,8.49,399259.0,8.49,8.5,8.48,8.49,399259.0
2025-06-12 14:30:00,8.49,8.5,8.48,8.5,321995.0,8.49,8.5,8.48,8.5,321995.0
2025-06-12 15:00:00,8.5,8.5,8.49,8.5,427488.0,8.5,8.5,8.49,8.5,427488.0
2025-06-12 15:30:00,8.5,8.5,8.48,8.5,1794348.0,8.5,8.5,8.48,8.5,1794348.0
2025-06-13 09:30:00,8.33,8.37,8.33,8.35,1050192.0,8.33,8.37,8.33,8.35,1050192.0
2025-06-13 10:00:00,8.35,8.37,8.33,8.36,2941340.0,8.35,8.37,8.33,8.36,2941340.0
2025-06-13 10:30:00,8.36,8.37,8.34,8.36,1424772.0,8.36,8.37,8.34,8.36,1424772.0
2025-06-13 11:00:00,8.35,8.38,8.35,8.36,2305835.0,8.35,8.38,8.35,8.36,2305835.0
2025-06-13 11:30:00,8.36,8.38,8.35,8.38,1294606.0,8.36,8.38,8.35,8.38,1294606.0
2025-06-13 12:00:00,8.37,8.4,8.37,8.38,1329475.0,8.37,8.4,8.37,8.38,1329475.0
2025-06-13 12:30:00,8.38,8.39,8.37,8.38,384892.0,8.38,8.39,8.37,8.38,384892.0
2025-06-13 13:00:00,8.39,8.39,8.37,8.38,522690.0,8.39,8.39,8.37,8.38,522690.0
2025-06-13 13:30:00,8.38,8.39,8.36,8.38,1119549.0,8.38,8.39,8.36,8.38,1119549.0
2025-06-13 14:00:00,8.38,8.38,8.36,8.37,1188029.0,8.38,8.38,8.36,8.37,1188029.0
2025-06-13 14:30:00,8.37,8.37,8.33,8.36,1340249.0,8.37,8.37,8.33,8.36,1340249.0
2025-06-13 15:00:00,8.36,8.38,8.35,8.38,1416040.0,8.36,8.38,8.35,8.38,1416040.0
2025-06-13 15:30:00,8.38,8.39,8.36,8.39,2888894.0,8.38,8.39,8.36,8.39,2888894.0
2025-06-16 09:30:00,8.42,8.52,8.41,8.51,1428119.0,8.42,8.52,8.41,8.51,1428119.0
2025-06-16 10:00:00,8.51,8.54,8.5,8.53,1842653.0,8.51,8.54,8.5,8.53,1842653.0
2025-06-16 10:30:00,8.53,8.54,8.51,8.53,3324032.0,8.53,8.54,8.51,8.53,3324032.0
2025-06-16 11:00:00,8.53,8.53,8.5,8.53,2823830.0,8.53,8.53,8.5,8.53,2823830.0
2025-06-16 11:30:00,8.52,8.54,8.51,8.52,1074019.0,8.52,8.54,8.51,8.52,1074019.0
2025-06-16 12:00:00,8.52,8.53,8.51,8.52,371207.0,8.52,8.53,8.51,8.52,371207.0
2025-06-16 12:30:00,8.52,8.53,8.51,8.52,449627.0,8.52,8.53,8.51,8.52,449627.0
2025-06-16 13:00:00,8.52,8.52,8.5,8.52,321419.0,8.52,8.52,8.5,8.52,321419.0
2025-06-16 13:30:00,8.52,8.52,8.49,8.5,653250.0,8.52,8.52,8.49,8.5,653250.0
2025-06-16 14:00:00,8.5,8.5,8.49,8.5,133093.0,8.5,8.5,8.49,8.5,133093.0
2025-06-16 14:30:00,8.5,8.5,8.48,8.49,321609.0,8.5,8.5,8.48,8.49,321609.0
2025-06-16 15:00:00,8.48,8.49,8.46,8.46,1076194.0,8.48,8.49,8.46,8.46,1076194.0
2025-06-16 15:30:00,8.46,8.47,8.45,8.45,1114963.0,8.46,8.47,8.45,8.45,1114963.0
2025-06-17 09:30:00,8.39,8.41,8.35,8.37,2083162.0,8.39,8.41,8.35,8.37,2083162.0
2025-06-17 10:00:00,8.37,8.38,8.34,8.36,1732800.0,8.37,8.38,8.34,8.36,1732800.0
2025-06-17 10:30:00,8.35,8.36,8.33,8.34,1712018.0,8.35,8.36,8.33,8.34,1712018.0
2025-06-17 11:00:00,8.34,8.36,8.33,8.36,781531.0,8.34,8.36,8.33,8.36,781531.0
2025-06-17 11:30:00,8.36,8.37,8.35,8.37,268095.0,8.36,8.37,8.35,8.37,268095.0
2025-06-17 12:00:00,8.36,8.37,8.35,8.37,1083092.0,8.36,8.37,8.35,8.37,1083092.0
2025-06-17 12:30:00,8.37,8.37,8.33,8.34,378680.0,8.37,8.37,8.33,8.34,378680.0
2025-06-17 13:00:00,8.34,8.34,8.3,8.3,589068.0,8.34,8.34,8.3,8.3,589068.0
2025-06-17 13:30:00,8.3,8.32,8.28,8.3,465999.0,8.3,8.32,8.28,8.3,465999.0
2025-06-17 14:00:00,8.29,8.3,8.28,8.29,634958.0,8.29,8.3,8.28,8.29,634958.0
2025-06-17 14:30:00,8.29,8.3,8.28,8.29,364780.0,8.29,8.3,8.28,8.29,364780.0
2025-06-17 15:00:00,8.29,8.29,8.28,8.29,495197.0,8.29,8.29,8.28,8.29,495197.0
2025-06-17 15:30:00,8.29,8.29,8.27,8.28,1711645.0,8.29,8.29,8.27,8.28,1711645.0
2025-06-18 09:30:00,8.37,8.37,8.32,8.32,1297277.0,8.37,8.37,8.32,8.32,1297277.0
2025-06-18 10:00:00,8.32,8.36,8.31,8.34,1761176.0,8.32,8.36,8.31,8.34,1761176.0
2025-06-18 10:30:00,8.33,8.36,8.33,8.36,2063705.0,8.33,8.36,8.33,8.36,2063705.0
2025-06-18 11:00:00,8.36,8.36,8.33,8.36,1423454.0,8.36,8.36,8.33,8.36,1423454.0
2025-06-18 11:30:00,8.36,8.36,8.34,8.35,1193996.0,8.36,8.36,8.34,8.35,1193996.0
2025-06-18 12:00:00,8.35,8.36,8.34,8.34,685475.0,8.35,8.36,8.34,8.34,685475.0
2025-06-18 12:30:00,8.34,8.36,8.34,8.36,850967.0,8.34,8.36,8.34,8.36,850967.0
2025-06-18 13:00:00,8.35,8.36,8.35,8.35,233459.0,8.35,8.36,8.35,8.35,233459.0
2025-06-18 13:30:00,8.36,8.37,8.34,8.37,619920.0,8.36,8.37,8.34,8.37,619920.0
2025-06-18 14:00:00,8.37,8.4,8.35,8.38,706476.0,8.37,8.4,8.35,8.38,706476.0
2025-06-18 14:30:00,8.38,8.4,8.33,8.34,1431717.0,8.38,8.4,8.33,8.34,1431717.0
2025-06-18 15:00:00,8.34,8.35,8.32,8.32,898270.0,8.34,8.35,8.32,8.32,898270.0
2025-06-18 15:30:00,8.32,8.34,8.31,8.34,1325687.0,8.32,8.34,8.31,8.34,1325687.0
2025-06-20 09:30:00,8.33,8.36,8.29,8.32,1080846.0,8.33,8.36,8.29,8.32,1080846.0
2025-06-20 10:00:00,8.32,8.33,8.28,8.29,895374.0,8.32,8.33,8.28,8.29,895374.0
2025-06-20 10:30:00,8.29,8.29,8.25,8.26,384913.0,8.29,8.29,8.25,8.26,384913.0
2025-06-20 11:00:00,8.25,8.28,8.25,8.28,880760.0,8.25,8.28,8.25,8.28,880760.0
2025-06-20 11:30:00,8.28,8.31,8.27,8.29,857983.0,8.28,8.31,8.27,8.29,857983.0
2025-06-20 12:00:00,8.29,8.31,8.28,8.3,423324.0,8.29,8.31,8.28,8.3,423324.0
2025-06-20 12:30:00,8.3,8.32,8.3,8.3,566385.0,8.3,8.32,8.3,8.3,566385.0
2025-06-20 13:00:00,8.3,8.31,8.28,8.29,987188.0,8.3,8.31,8.28,8.29,987188.0
2025-06-20 13:30:00,8.29,8.29,8.27,8.29,580147.0,8.29,8.29,8.27,8.29,580147.0
2025-06-20 14:00:00,8.29,8.31,8.28,8.3,574254.0,8.29,8.31,8.28,8.3,574254.0
2025-06-20 14:30:00,8.31,8.31,8.29,8.3,550231.0,8.31,8.31,8.29,8.3,550231.0
2025-06-20 15:00:00,8.29,8.3,8.29,8.29,384990.0,8.29,8.3,8.29,8.29,384990.0
2025-06-20 15:30:00,8.29,8.3,8.28,8.3,2166674.0,8.29,8.3,8.28,8.3,2166674.0